Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 42.11 42.45 41.77 42.07 5,359,816 -0.04(-0.09%)
Mar 29, 2007 42.91 42.91 41.79 42.11 5,646,959 -0.14(-0.34%)
Mar 28, 2007 42.37 42.55 42.04 42.25 5,234,355 -0.30(-0.71%)
Mar 27, 2007 42.63 42.71 42.40 42.55 3,598,869 -0.25(-0.57%)
Mar 26, 2007 42.76 42.82 42.31 42.80 4,635,344 -0.10(-0.22%)
Mar 23, 2007 42.69 42.99 42.49 42.90 5,204,365 +0.23(+0.53%)
Mar 22, 2007 42.44 42.84 42.36 42.67 5,567,584 -0.11(-0.27%)
Mar 21, 2007 41.83 42.81 41.62 42.78 8,914,843 +0.62(+1.47%)
Mar 20, 2007 41.58 42.24 41.57 42.16 4,730,847 +0.46(+1.11%)
Mar 19, 2007 41.80 41.92 41.45 41.70 5,821,389 +0.13(+0.32%)
Mar 16, 2007 41.83 41.91 41.30 41.57 10,105,757 -0.09(-0.22%)
Mar 15, 2007 42.19 42.40 41.61 41.66 7,237,226 -0.49(-1.17%)
Mar 14, 2007 42.09 42.21 41.26 42.15 8,412,690 +0.19(+0.46%)
Mar 13, 2007 42.70 42.60 41.87 41.96 6,931,156 -0.74(-1.74%)
Mar 12, 2007 42.56 42.85 42.39 42.70 5,396,304 +0.31(+0.74%)
Mar 09, 2007 42.58 42.61 42.24 42.39 5,117,559 +0.49(+1.17%)
Mar 08, 2007 42.07 42.31 41.86 41.90 5,282,673 -0.11(-0.27%)
Mar 07, 2007 41.96 42.22 41.88 42.01 6,705,893 +0.05(+0.13%)
Mar 06, 2007 42.01 42.16 41.67 41.96 7,998,820 +0.13(+0.30%)
Mar 05, 2007 41.58 42.08 41.26 41.83 12,777,153 +0.14(+0.33%)
Mar 02, 2007 41.98 42.07 41.62 41.70 6,126,075 -0.39(-0.93%)
Mar 01, 2007 41.65 42.19 41.21 42.09 8,285,513 -0.04(-0.10%)
Feb 28, 2007 42.15 42.57 41.97 42.13 13,164,198 -0.02(-0.06%)
Feb 27, 2007 43.57 43.57 42.01 42.15 10,465,379 -1.54(-3.52%)
Feb 26, 2007 44.10 44.26 43.63 43.69 6,391,838 -0.33(-0.75%)
Feb 23, 2007 44.05 44.05 43.66 44.02 6,405,821 -0.04(-0.08%)
Feb 22, 2007 44.28 44.52 43.97 44.05 4,599,555 -0.24(-0.54%)
Feb 21, 2007 44.28 44.47 44.08 44.29 4,817,320 -0.02(-0.05%)
Feb 20, 2007 44.41 44.56 44.24 44.32 3,851,623 -0.12(-0.27%)
Feb 16, 2007 44.53 44.77 44.31 44.44 5,414,465 -0.26(-0.59%)
Feb 15, 2007 45.01 45.13 44.65 44.70 6,229,376 -0.32(-0.72%)
Feb 14, 2007 44.72 45.21 44.72 45.03 7,625,659 +0.38(+0.85%)
Feb 13, 2007 44.35 44.68 44.16 44.65 6,027,093 +0.31(+0.70%)
Feb 12, 2007 44.38 44.47 44.22 44.34 4,393,261 +0.19(+0.42%)
Feb 09, 2007 44.49 44.56 43.98 44.15 5,954,462 +0.14(+0.31%)
Feb 08, 2007 44.37 44.37 43.94 44.01 3,912,937 -0.35(-0.80%)
Feb 07, 2007 44.51 44.51 44.09 44.37 4,100,545 -0.01(-0.01%)
Feb 06, 2007 44.23 44.41 44.21 44.37 3,764,983 +0.15(+0.34%)
Feb 05, 2007 44.52 44.61 44.20 44.22 4,584,393 -0.29(-0.66%)
Feb 02, 2007 44.16 44.70 44.11 44.52 9,180,449 +0.32(+0.72%)
Feb 01, 2007 43.72 44.26 43.66 44.20 7,490,480 +0.82(+1.88%)
Jan 31, 2007 43.39 43.58 42.91 43.38 10,128,152 -0.25(-0.58%)
Jan 30, 2007 42.72 43.63 42.24 43.63 21,652,864 -0.57(-1.29%)
Jan 29, 2007 43.51 44.31 43.50 44.20 6,560,272 +0.70(+1.60%)
Jan 26, 2007 44.29 44.29 43.34 43.51 7,874,526 -0.67(-1.52%)
Jan 25, 2007 44.68 44.68 44.07 44.18 4,509,583 -0.50(-1.13%)
Jan 24, 2007 44.35 44.91 44.19 44.68 5,800,844 +0.50(+1.13%)
Jan 23, 2007 44.59 44.59 44.07 44.19 4,503,252 -0.40(-0.89%)
Jan 22, 2007 45.04 45.12 44.25 44.58 6,618,920 -0.44(-0.99%)
Jan 19, 2007 45.19 45.19 44.86 45.03 7,067,946 +0.13(+0.28%)
Jan 18, 2007 45.09 45.25 44.79 44.90 4,824,817 -0.11(-0.25%)
Jan 17, 2007 44.98 45.15 44.82 45.01 4,561,233 +0.07(+0.16%)
Jan 16, 2007 44.89 45.22 44.78 44.94 6,153,067 +0.26(+0.59%)
Jan 12, 2007 44.20 44.70 44.02 44.68 5,044,415 +0.47(+1.07%)
Jan 11, 2007 44.19 44.34 44.14 44.20 5,099,898 +0.01(+0.03%)
Jan 10, 2007 44.26 44.32 43.96 44.19 4,823,651 -0.27(-0.61%)
Jan 09, 2007 45.00 45.01 44.36 44.46 5,535,261 -0.18(-0.40%)
Jan 08, 2007 44.51 44.77 44.26 44.64 3,923,434 +0.14(+0.31%)
Jan 05, 2007 45.04 45.04 44.19 44.50 6,002,114 -0.56(-1.25%)
Jan 04, 2007 45.16 45.31 44.73 45.07 3,842,126 +0.07(+0.16%)
Jan 03, 2007 45.28 45.60 44.65 45.00 6,590,096 -0.01(-0.01%)
Dec 29, 2006 44.88 45.26 44.71 45.00 4,586,226 +0.01(+0.03%)
Dec 28, 2006 45.07 45.19 44.71 44.99 3,208,492 -0.10(-0.21%)
Dec 27, 2006 44.86 45.29 44.81 45.09 4,583,393 +0.54(+1.21%)
Dec 26, 2006 44.19 44.61 44.19 44.55 2,290,280 +0.21(+0.47%)
Dec 22, 2006 44.65 44.65 44.20 44.34 4,916,455 -0.41(-0.91%)
Dec 21, 2006 45.00 45.22 44.32 44.74 4,946,279 -0.13(-0.29%)
Dec 20, 2006 44.95 45.14 44.68 44.88 6,479,131 -0.59(-1.29%)
Dec 19, 2006 45.83 45.89 45.34 45.46 4,801,158 -0.57(-1.24%)
Dec 18, 2006 46.17 46.29 45.90 46.03 2,975,065 +0.02(+0.04%)
Dec 15, 2006 46.12 46.37 45.85 46.02 5,585,245 -0.10(-0.22%)
Dec 14, 2006 45.76 46.17 45.52 46.12 3,575,710 +0.20(+0.43%)
Dec 13, 2006 46.39 46.42 45.74 45.92 4,049,061 -0.23(-0.51%)
Dec 12, 2006 46.54 46.67 45.91 46.15 5,798,178 -0.52(-1.12%)
Dec 11, 2006 46.84 47.05 46.44 46.68 2,539,035 -0.20(-0.44%)
Dec 08, 2006 46.70 47.04 46.43 46.88 3,560,214 +0.06(+0.13%)
Dec 07, 2006 47.11 47.28 46.74 46.82 4,715,852 -0.02(-0.04%)
Dec 06, 2006 46.93 46.99 46.63 46.84 3,157,008 -0.09(-0.19%)
Dec 05, 2006 46.96 47.11 46.60 46.93 4,594,890 +0.10(+0.20%)
Dec 04, 2006 46.48 47.06 46.47 46.83 4,966,939 +0.43(+0.93%)
Dec 01, 2006 46.11 46.87 46.01 46.40 4,954,610 -0.37(-0.78%)
Nov 30, 2006 46.89 47.22 46.45 46.77 6,939,820 -0.40(-0.84%)
Nov 29, 2006 46.96 47.24 46.79 47.16 4,746,842 +0.27(+0.58%)
Nov 28, 2006 46.90 47.00 46.48 46.89 4,833,981 -0.08(-0.18%)
Nov 27, 2006 47.27 47.72 46.93 46.98 6,230,709 -0.34(-0.72%)
Nov 24, 2006 47.49 47.58 47.27 47.32 1,707,630 -0.11(-0.23%)
Nov 22, 2006 47.53 47.62 47.27 47.43 3,512,563 -0.30(-0.63%)
Nov 21, 2006 47.58 47.82 47.29 47.73 6,499,291 +0.14(+0.30%)
Nov 20, 2006 47.49 47.85 47.23 47.58 4,581,727 +0.09(+0.19%)
Nov 17, 2006 47.41 47.71 47.22 47.49 8,738,588 +0.33(+0.70%)
Nov 16, 2006 46.77 47.35 46.75 47.16 5,476,946 +0.40(+0.86%)
Nov 15, 2006 46.51 46.85 46.40 46.76 5,821,171 +0.18(+0.39%)
Nov 14, 2006 45.85 46.68 45.65 46.58 8,911,200 +0.81(+1.77%)
Nov 13, 2006 45.35 45.84 45.28 45.77 6,227,377 +0.42(+0.93%)
Nov 10, 2006 44.86 45.46 44.77 45.35 3,650,519 +0.70(+1.57%)
Nov 09, 2006 44.88 44.95 44.50 44.65 5,146,883 -0.32(-0.72%)
Nov 08, 2006 45.13 45.13 44.66 44.97 3,318,957 -0.23(-0.50%)
Nov 07, 2006 44.77 45.29 44.61 45.20 6,035,104 +0.43(+0.95%)
Nov 06, 2006 44.26 44.96 44.25 44.77 5,701,875 +0.84(+1.91%)
Nov 03, 2006 44.64 44.71 43.93 43.93 3,604,201 -0.48(-1.08%)
Nov 02, 2006 44.49 44.71 44.29 44.41 3,214,990 -0.12(-0.27%)
Nov 01, 2006 45.55 45.66 44.38 44.53 5,516,767 -0.69(-1.53%)
Oct 31, 2006 45.61 45.88 45.02 45.22 5,026,921 -0.33(-0.72%)
Oct 30, 2006 44.94 45.61 44.94 45.55 4,658,703 +0.62(+1.38%)
Oct 27, 2006 45.24 45.25 44.86 44.94 3,964,254 -0.35(-0.77%)
Oct 26, 2006 45.38 45.51 45.18 45.28 2,627,508 -0.14(-0.30%)
Oct 25, 2006 45.58 45.86 45.09 45.42 4,289,486 -0.23(-0.50%)
Oct 24, 2006 45.49 45.81 45.46 45.65 4,324,475 +0.01(+0.01%)
Oct 23, 2006 45.61 46.18 45.37 45.64 5,330,992 -0.03(-0.07%)
Oct 20, 2006 45.12 45.76 44.65 45.67 8,355,042 +0.51(+1.13%)
Oct 19, 2006 44.40 45.66 44.20 45.16 17,723,766 +1.70(+3.92%)
Oct 18, 2006 44.41 44.55 43.27 43.46 7,496,478 -0.77(-1.75%)
Oct 17, 2006 44.19 44.70 43.88 44.23 5,124,223 -0.25(-0.57%)
Oct 16, 2006 43.86 44.77 43.83 44.49 4,758,338 +0.43(+0.98%)
Oct 13, 2006 44.26 44.38 44.00 44.05 3,632,525 -0.22(-0.50%)
Oct 12, 2006 44.50 44.53 44.18 44.28 3,532,557 +0.04(+0.08%)
Oct 11, 2006 44.05 44.49 44.01 44.24 4,373,959 -0.10(-0.23%)
Oct 10, 2006 44.41 44.55 44.24 44.34 3,558,382 -0.07(-0.16%)
Oct 09, 2006 44.34 44.55 44.13 44.41 3,352,946 -0.16(-0.36%)
Oct 06, 2006 44.98 44.99 44.40 44.58 4,447,769 -0.70(-1.54%)
Oct 05, 2006 44.59 45.45 44.53 45.27 7,355,856 +0.56(+1.26%)
Oct 04, 2006 44.11 44.82 43.57 44.71 5,856,493 +0.53(+1.20%)
Oct 03, 2006 43.51 44.50 43.26 44.18 5,565,918 +0.73(+1.67%)
Oct 02, 2006 43.48 43.66 43.17 43.45 4,255,996 +0.28(+0.64%)
Sep 29, 2006 43.61 43.62 42.84 43.18 5,272,510 -0.35(-0.81%)
Sep 28, 2006 43.45 43.70 43.27 43.53 3,760,985 +0.08(+0.18%)
Sep 27, 2006 43.44 43.80 43.23 43.45 4,311,312 -0.19(-0.43%)
Sep 26, 2006 43.25 43.72 43.11 43.64 4,660,036 +0.54(+1.25%)
Sep 25, 2006 43.21 43.24 42.43 43.10 5,621,900 +0.55(+1.30%)
Sep 22, 2006 42.63 42.90 42.42 42.55 3,899,608 -0.07(-0.17%)
Sep 21, 2006 43.69 43.76 42.54 42.62 6,170,061 -0.96(-2.20%)
Sep 20, 2006 43.69 43.93 43.47 43.58 4,443,437 +0.25(+0.57%)
Sep 19, 2006 43.77 43.77 43.16 43.33 4,579,061 -0.25(-0.58%)
Sep 18, 2006 43.67 43.81 43.44 43.59 4,130,369 +0.07(+0.15%)
Sep 15, 2006 43.06 43.61 43.06 43.52 7,413,004 +0.46(+1.06%)
Sep 14, 2006 43.69 43.78 43.05 43.06 4,459,932 -0.74(-1.70%)
Sep 13, 2006 43.50 44.16 43.15 43.81 5,611,070 +0.26(+0.59%)
Sep 12, 2006 42.76 43.55 42.49 43.55 7,377,349 +0.97(+2.27%)
Sep 11, 2006 41.54 42.62 41.41 42.58 5,046,914 +0.83(+2.00%)
Sep 08, 2006 41.89 42.13 41.64 41.75 3,670,013 -0.10(-0.23%)
Sep 07, 2006 42.07 42.37 41.82 41.85 3,973,418 -0.35(-0.83%)
Sep 06, 2006 42.63 42.63 42.04 42.19 6,159,898 -0.46(-1.07%)
Sep 05, 2006 42.90 43.00 42.31 42.65 3,880,114 -0.01(-0.03%)
Sep 01, 2006 42.55 42.73 42.32 42.66 4,506,417 +0.62(+1.47%)
Aug 31, 2006 42.55 42.69 41.71 42.04 7,659,760 -0.29(-0.69%)
Aug 30, 2006 42.37 42.45 42.12 42.34 3,593,537 +0.12(+0.28%)
Aug 29, 2006 42.60 42.60 42.02 42.22 7,040,455 -0.11(-0.27%)
Aug 28, 2006 42.57 42.93 42.18 42.33 5,306,999 -0.02(-0.06%)
Aug 25, 2006 42.01 42.44 41.97 42.36 3,435,254 +0.34(+0.81%)
Aug 24, 2006 42.67 42.76 41.88 42.01 4,554,736 -0.31(-0.74%)
Aug 23, 2006 42.73 42.97 42.06 42.33 5,307,332 -0.25(-0.59%)
Aug 22, 2006 42.15 42.71 41.86 42.58 5,458,285 +0.58(+1.39%)
Aug 21, 2006 42.54 42.55 41.98 42.00 5,316,996 -0.67(-1.56%)
Aug 18, 2006 43.00 43.06 42.43 42.66 6,013,777 -0.34(-0.80%)
Aug 17, 2006 42.91 43.29 42.75 43.00 7,183,576 -0.29(-0.67%)
Aug 16, 2006 41.85 43.32 41.74 43.29 16,925,182 +1.88(+4.54%)
Aug 15, 2006 40.93 41.47 40.82 41.41 7,479,817 +1.02(+2.53%)
Aug 14, 2006 40.33 40.81 40.24 40.39 8,398,695 +0.47(+1.19%)
Aug 11, 2006 40.04 40.09 39.68 39.92 5,903,478 +0.02(+0.05%)
Aug 10, 2006 39.31 39.97 39.31 39.90 6,923,325 +0.34(+0.85%)
Aug 09, 2006 40.01 40.09 39.32 39.56 9,593,819 -0.16(-0.41%)
Aug 08, 2006 40.07 40.13 39.46 39.73 8,803,068 -0.19(-0.48%)
Aug 07, 2006 41.14 41.14 39.91 39.92 7,918,012 -0.74(-1.82%)
Aug 04, 2006 42.00 42.55 40.51 40.66 12,123,525 -0.52(-1.25%)
Aug 03, 2006 40.81 41.35 40.51 41.17 9,514,844 +0.31(+0.75%)
Aug 02, 2006 41.27 41.39 40.75 40.87 10,675,313 -0.43(-1.05%)
Aug 01, 2006 41.21 41.42 40.82 41.30 6,652,910 -0.06(-0.15%)
Jul 31, 2006 41.77 41.80 41.26 41.36 8,226,415 -0.66(-1.57%)
Jul 28, 2006 41.11 42.10 40.90 42.02 13,288,992 +0.94(+2.28%)
Jul 27, 2006 40.57 41.20 40.09 41.08 20,978,910 +0.37(+0.91%)
Jul 26, 2006 42.67 42.73 40.68 40.71 33,192,738 -2.38(-5.53%)
Jul 25, 2006 43.12 43.14 40.36 43.09 77,381,024 -4.92(-10.25%)
Jul 24, 2006 47.26 48.20 47.29 48.02 3,962,921 +0.76(+1.61%)
Jul 21, 2006 47.69 47.69 46.77 47.25 5,947,131 -0.14(-0.30%)
Jul 20, 2006 48.18 48.52 47.37 47.40 4,352,632 -0.89(-1.84%)
Jul 19, 2006 47.74 48.54 47.67 48.29 6,130,407 +0.89(+1.87%)
Jul 18, 2006 47.03 47.50 46.80 47.40 3,486,238 +0.23(+0.50%)
Jul 17, 2006 47.17 47.52 46.97 47.16 2,848,938 +0.01(+0.01%)
Jul 14, 2006 47.61 47.63 46.35 47.16 5,453,120 -0.46(-0.96%)
Jul 13, 2006 48.23 48.23 47.43 47.61 5,768,188 -0.82(-1.69%)
Jul 12, 2006 49.13 49.13 48.18 48.43 3,108,356 -0.58(-1.18%)
Jul 11, 2006 48.75 49.05 48.28 49.01 2,699,818 +0.16(+0.33%)
Jul 10, 2006 48.70 48.98 48.60 48.84 1,609,661 +0.17(+0.36%)
Jul 07, 2006 49.13 49.14 48.54 48.67 2,643,003 -0.52(-1.06%)
Jul 06, 2006 49.50 49.57 48.86 49.19 3,258,143 -0.31(-0.62%)
Jul 05, 2006 49.78 49.78 49.13 49.50 3,282,468 -0.28(-0.55%)
Jul 03, 2006 49.80 49.82 49.54 49.77 1,262,270 +0.36(+0.73%)
Jun 30, 2006 49.79 49.89 49.41 49.41 4,426,442 -0.26(-0.53%)
Jun 29, 2006 49.13 49.72 48.92 49.68 5,231,190 +0.94(+1.93%)
Jun 28, 2006 48.36 48.81 48.32 48.74 4,419,611 +0.42(+0.87%)
Jun 27, 2006 48.35 48.65 48.27 48.32 3,149,843 -0.11(-0.22%)
Jun 26, 2006 48.09 48.42 48.03 48.42 1,939,390 +0.17(+0.35%)
Jun 23, 2006 48.04 48.61 47.93 48.26 2,631,006 -0.06(-0.12%)
Jun 22, 2006 48.17 48.43 47.92 48.32 3,211,991 +0.12(+0.25%)
Jun 21, 2006 48.17 48.53 48.08 48.20 5,694,044 +0.35(+0.74%)
Jun 20, 2006 47.66 48.13 47.64 47.84 3,987,580 +0.25(+0.53%)
Jun 19, 2006 47.92 47.99 47.44 47.59 4,066,056 +0.01(+0.01%)
Jun 16, 2006 47.75 47.99 47.56 47.58 5,849,329 -0.17(-0.35%)
Jun 15, 2006 46.92 47.83 46.81 47.75 5,454,453 +0.82(+1.74%)
Jun 14, 2006 47.10 47.38 46.54 46.93 4,860,140 -0.31(-0.66%)
Jun 13, 2006 47.29 47.77 47.13 47.25 4,066,389 +0.04(+0.08%)
Jun 12, 2006 47.53 47.74 47.21 47.21 2,706,483 -0.20(-0.42%)
Jun 09, 2006 47.76 48.20 47.39 47.41 3,343,449 -0.35(-0.74%)
Jun 08, 2006 47.81 47.92 46.96 47.76 5,200,366 -0.03(-0.06%)
Jun 07, 2006 48.08 48.54 47.76 47.79 3,885,945 -0.25(-0.51%)
Jun 06, 2006 47.87 48.12 47.36 48.04 3,403,764 +0.26(+0.54%)
Jun 05, 2006 48.63 48.68 47.71 47.78 3,421,258 -0.86(-1.78%)
Jun 02, 2006 48.62 48.77 48.42 48.65 3,649,187 +0.02(+0.05%)
Jun 01, 2006 48.54 48.71 48.21 48.62 3,118,520 +0.28(+0.57%)
May 31, 2006 48.05 48.35 47.88 48.35 4,385,455 +0.45(+0.94%)
May 30, 2006 48.48 48.49 47.84 47.90 3,011,720 -0.74(-1.52%)
May 26, 2006 48.54 48.66 48.32 48.63 2,314,273 +0.29(+0.60%)
May 25, 2006 48.38 48.72 48.24 48.35 3,309,460 +0.33(+0.69%)
May 24, 2006 48.14 48.48 47.77 48.02 6,149,901 -0.30(-0.62%)
May 23, 2006 48.35 48.86 48.26 48.32 5,312,164 +0.12(+0.25%)
May 22, 2006 48.20 48.58 47.73 48.20 5,397,637 +0.22(+0.45%)
May 19, 2006 47.77 48.15 47.60 47.98 4,681,862 +0.26(+0.55%)
May 18, 2006 48.02 48.20 47.70 47.72 5,485,110 -0.14(-0.29%)
May 17, 2006 48.17 48.33 47.64 47.85 5,050,746 -0.62(-1.28%)
May 16, 2006 48.81 48.86 48.47 48.47 3,010,554 -0.34(-0.69%)
May 15, 2006 48.32 49.02 48.20 48.81 4,013,405 +0.28(+0.57%)
May 12, 2006 49.11 49.12 48.47 48.53 3,886,612 -0.58(-1.19%)
May 11, 2006 49.50 49.55 48.84 49.11 3,912,437 -0.61(-1.23%)
May 10, 2006 49.67 49.82 49.50 49.73 3,709,168 -0.15(-0.30%)
May 09, 2006 49.89 50.08 49.52 49.88 3,511,063 -0.01(-0.01%)
May 08, 2006 50.40 50.41 49.84 49.88 3,434,921 -0.14(-0.29%)
May 05, 2006 49.82 50.36 49.66 50.03 5,973,956 +0.57(+1.15%)
May 04, 2006 49.22 49.73 49.21 49.46 4,251,331 +0.45(+0.92%)
May 03, 2006 48.99 49.31 48.81 49.01 3,579,542 +0.01(+0.02%)
May 02, 2006 48.87 49.19 48.43 48.99 3,873,783 +0.45(+0.93%)
May 01, 2006 48.81 48.87 48.38 48.54 3,892,777 -0.11(-0.23%)
Apr 28, 2006 48.85 48.85 48.50 48.66 4,420,944 -0.23(-0.47%)
Apr 27, 2006 48.56 49.02 48.33 48.89 5,014,924 +0.28(+0.58%)
Apr 26, 2006 48.57 48.86 48.32 48.60 2,975,731 +0.05(+0.10%)
Apr 25, 2006 49.22 49.22 48.42 48.56 5,067,574 -0.65(-1.33%)
Apr 24, 2006 49.23 49.47 49.08 49.21 3,683,009 -0.02(-0.05%)
Apr 21, 2006 49.49 49.60 48.96 49.23 4,526,744 -0.01(-0.02%)
Apr 20, 2006 48.92 49.56 48.92 49.25 5,956,295 -0.28(-0.57%)
Apr 19, 2006 49.73 49.74 49.32 49.53 3,879,448 +0.07(+0.15%)
Apr 18, 2006 49.12 49.56 48.75 49.46 6,083,089 +0.82(+1.68%)
Apr 17, 2006 48.90 49.07 48.56 48.64 4,145,531 -0.34(-0.69%)
Apr 13, 2006 48.89 48.99 48.75 48.98 2,681,824 +0.08(+0.17%)
Apr 12, 2006 48.98 49.04 48.77 48.89 3,533,889 +0.11(+0.23%)
Apr 11, 2006 49.04 49.07 48.48 48.78 4,557,235 -0.18(-0.37%)
Apr 10, 2006 49.10 49.19 48.63 48.96 3,439,419 -0.10(-0.21%)
Apr 07, 2006 48.83 49.11 48.63 49.06 6,275,195 +0.23(+0.48%)
Apr 06, 2006 48.52 48.90 48.11 48.83 4,437,439 +0.26(+0.54%)
Apr 05, 2006 48.40 48.68 48.34 48.56 4,707,687 +0.16(+0.32%)
Apr 04, 2006 47.87 48.55 47.82 48.41 5,691,545 +0.64(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.