United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 100.94 101.30 100.08 100.53 4,045,477 -0.72(-0.71%)
Apr 29, 2015 101.41 101.98 100.80 101.25 5,454,269 +0.48(+0.48%)
Apr 28, 2015 99.19 101.77 98.71 100.77 8,282,746 +3.34(+3.43%)
Apr 27, 2015 98.04 98.36 97.24 97.43 3,905,827 -0.67(-0.68%)
Apr 24, 2015 98.49 98.51 97.75 98.10 2,252,974 -0.12(-0.12%)
Apr 23, 2015 97.56 98.60 97.50 98.22 2,420,572 +0.08(+0.08%)
Apr 22, 2015 97.61 98.27 97.13 98.14 2,905,160 +0.53(+0.54%)
Apr 21, 2015 97.63 97.98 97.16 97.61 3,277,565 +0.15(+0.15%)
Apr 20, 2015 95.81 98.00 95.81 97.46 5,021,397 +2.08(+2.18%)
Apr 17, 2015 95.51 95.86 94.88 95.38 3,699,278 -0.76(-0.79%)
Apr 16, 2015 96.29 96.74 96.08 96.14 2,520,759 -0.48(-0.50%)
Apr 15, 2015 96.66 96.92 96.20 96.62 2,705,024 +0.07(+0.07%)
Apr 14, 2015 96.10 96.80 95.80 96.55 3,222,112 +0.40(+0.42%)
Apr 13, 2015 96.48 97.14 96.13 96.15 3,192,022 -0.64(-0.66%)
Apr 10, 2015 96.80 97.12 96.42 96.79 3,173,803 +0.09(+0.09%)
Apr 09, 2015 96.42 96.96 95.92 96.70 3,378,396 +0.03(+0.03%)
Apr 08, 2015 96.65 96.76 96.02 96.67 2,991,975 -0.01(-0.01%)
Apr 07, 2015 97.30 97.90 96.56 96.68 2,518,287 -0.16(-0.17%)
Apr 06, 2015 96.00 97.11 95.82 96.84 2,513,560 +0.37(+0.38%)
Apr 02, 2015 97.00 96.47 96.47 96.47 3,010,600 -0.07(-0.07%)
Apr 01, 2015 96.49 97.01 95.70 96.54 3,394,677 -0.40(-0.41%)
Mar 31, 2015 97.09 97.51 96.78 96.94 2,718,061 -0.33(-0.34%)
Mar 30, 2015 97.08 97.72 96.96 97.27 2,487,950 +0.68(+0.70%)
Mar 27, 2015 96.74 96.88 96.32 96.59 2,506,857 -0.05(-0.05%)
Mar 26, 2015 97.17 97.17 96.40 96.64 3,278,693 -0.82(-0.84%)
Mar 25, 2015 99.35 99.48 97.39 97.46 3,483,576 -1.80(-1.81%)
Mar 24, 2015 99.74 100.08 99.10 99.26 2,656,027 -0.62(-0.62%)
Mar 23, 2015 100.17 100.47 99.88 99.88 2,671,307 -0.37(-0.37%)
Mar 20, 2015 100.29 100.68 99.96 100.25 4,137,390 +0.34(+0.34%)
Mar 19, 2015 100.09 100.59 99.88 99.91 2,128,411 -0.35(-0.35%)
Mar 18, 2015 98.91 100.57 98.40 100.26 3,015,952 +0.66(+0.66%)
Mar 17, 2015 99.77 100.20 99.56 99.60 1,987,332 -0.66(-0.66%)
Mar 16, 2015 98.71 100.40 98.61 100.26 2,714,182 +1.73(+1.76%)
Mar 13, 2015 99.46 99.73 97.85 98.53 3,449,529 -1.14(-1.14%)
Mar 12, 2015 99.26 99.75 99.07 99.67 1,951,681 +0.95(+0.96%)
Mar 11, 2015 99.51 99.93 98.70 98.72 3,079,263 -0.75(-0.75%)
Mar 10, 2015 100.00 100.42 99.46 99.47 3,579,295 -1.08(-1.07%)
Mar 09, 2015 100.78 101.46 100.50 100.55 3,602,031 -0.07(-0.07%)
Mar 06, 2015 100.38 101.22 100.17 100.62 3,008,472 -0.10(-0.10%)
Mar 05, 2015 100.67 100.95 100.32 100.72 2,589,349 +0.30(+0.30%)
Mar 04, 2015 101.00 101.50 100.30 100.42 4,507,883 -1.08(-1.06%)
Mar 03, 2015 101.38 101.90 101.19 101.50 2,767,518 -0.43(-0.42%)
Mar 02, 2015 101.73 102.37 101.48 101.93 2,315,620 +0.20(+0.20%)
Feb 27, 2015 101.81 102.44 101.70 101.73 2,130,919 -0.13(-0.13%)
Feb 26, 2015 101.68 102.18 101.50 101.86 2,126,174 -0.10(-0.10%)
Feb 25, 2015 102.45 102.58 101.75 101.96 2,214,897 -0.36(-0.35%)
Feb 24, 2015 101.75 102.42 101.64 102.32 2,715,872 +0.55(+0.54%)
Feb 23, 2015 102.09 102.09 101.45 101.77 1,728,127 -0.19(-0.19%)
Feb 20, 2015 101.49 102.05 100.95 101.96 3,412,150 +0.26(+0.26%)
Feb 19, 2015 102.06 102.46 101.64 101.70 2,435,212 -0.92(-0.90%)
Feb 18, 2015 102.51 102.80 102.05 102.62 2,347,382 +0.11(+0.11%)
Feb 17, 2015 101.90 102.82 101.66 102.51 3,813,755 +0.72(+0.71%)
Feb 13, 2015 101.17 101.79 101.79 101.79 2,106,000 +0.38(+0.37%)
Feb 12, 2015 100.87 101.68 100.56 101.41 2,981,572 +0.50(+0.50%)
Feb 11, 2015 101.10 101.77 100.52 100.91 2,826,908 -0.17(-0.17%)
Feb 10, 2015 100.84 101.31 100.15 101.08 2,748,057 +0.62(+0.62%)
Feb 09, 2015 100.32 100.98 99.87 100.46 2,624,916 -0.21(-0.21%)
Feb 06, 2015 101.13 101.56 100.32 100.67 2,965,365 -0.79(-0.78%)
Feb 05, 2015 100.99 102.24 100.70 101.46 4,026,552 +0.93(+0.93%)
Feb 04, 2015 100.07 101.26 99.84 100.53 4,278,586 -0.04(-0.04%)
Feb 03, 2015 100.89 101.64 99.24 100.57 5,580,018 +0.44(+0.44%)
Feb 02, 2015 99.00 100.26 98.34 100.13 3,810,066 +1.29(+1.31%)
Jan 30, 2015 99.54 100.15 98.81 98.84 5,916,264 -1.58(-1.57%)
Jan 29, 2015 99.26 100.70 98.29 100.42 4,647,403 +1.12(+1.13%)
Jan 28, 2015 101.16 101.91 99.20 99.30 5,481,074 -1.55(-1.54%)
Jan 27, 2015 100.56 101.94 100.56 100.85 4,765,767 -1.50(-1.47%)
Jan 26, 2015 101.70 102.50 99.60 102.35 10,903,109 -0.58(-0.56%)
Jan 23, 2015 103.70 104.98 102.70 102.93 19,275,359 -11.32(-9.91%)
Jan 22, 2015 112.46 114.40 111.90 114.25 3,008,084 +2.57(+2.30%)
Jan 21, 2015 111.12 112.32 110.79 111.68 2,144,530 +0.37(+0.33%)
Jan 20, 2015 110.87 111.62 109.84 111.31 4,124,760 +1.01(+0.92%)
Jan 16, 2015 109.30 110.34 108.46 110.30 4,495,225 +1.01(+0.92%)
Jan 15, 2015 109.37 110.36 109.04 109.29 2,847,254 -0.08(-0.07%)
Jan 14, 2015 109.02 109.68 108.44 109.37 2,980,953 -0.74(-0.67%)
Jan 13, 2015 110.49 111.87 109.43 110.11 3,236,301 +0.47(+0.43%)
Jan 12, 2015 109.92 110.60 109.10 109.64 2,198,079 +0.04(+0.04%)
Jan 09, 2015 110.43 110.65 109.12 109.60 2,060,175 -0.81(-0.73%)
Jan 08, 2015 109.29 110.63 109.29 110.41 2,879,051 +1.95(+1.80%)
Jan 07, 2015 108.26 108.77 107.59 108.46 1,949,456 +1.00(+0.93%)
Jan 06, 2015 108.17 108.87 106.52 107.46 3,814,476 -0.71(-0.66%)
Jan 05, 2015 109.99 109.99 107.96 108.17 3,522,124 -2.21(-2.00%)
Jan 02, 2015 111.27 111.65 109.40 110.38 2,667,996 -0.79(-0.71%)
Dec 31, 2014 112.45 111.17 111.17 111.17 1,393,800 -0.97(-0.86%)
Dec 30, 2014 112.30 112.91 111.74 112.14 2,346,055 -0.31(-0.28%)
Dec 29, 2014 111.78 112.66 111.48 112.45 1,761,738 +0.52(+0.46%)
Dec 26, 2014 112.44 112.58 111.80 111.93 1,289,675 -0.48(-0.43%)
Dec 24, 2014 112.82 112.41 112.41 112.41 1,283,300 -0.04(-0.04%)
Dec 23, 2014 112.09 113.10 112.09 112.45 2,667,367 +0.45(+0.40%)
Dec 22, 2014 111.37 112.00 111.01 112.00 2,357,126 +1.04(+0.94%)
Dec 19, 2014 110.80 111.99 110.37 110.96 5,581,108 +0.03(+0.03%)
Dec 18, 2014 109.73 111.10 109.31 110.93 3,761,625 +2.38(+2.19%)
Dec 17, 2014 108.82 109.00 106.47 108.55 6,502,136 -1.28(-1.17%)
Dec 16, 2014 110.27 111.40 109.83 109.83 4,885,146 -0.92(-0.83%)
Dec 15, 2014 110.17 111.50 110.06 110.75 4,278,751 +0.75(+0.68%)
Dec 12, 2014 110.35 111.22 109.95 110.00 4,214,867 -0.63(-0.57%)
Dec 11, 2014 110.44 111.57 110.13 110.63 3,574,812 +0.57(+0.52%)
Dec 10, 2014 110.19 111.24 109.35 110.06 4,480,671 +0.03(+0.03%)
Dec 09, 2014 109.27 110.09 108.61 110.03 2,958,502 -0.18(-0.16%)
Dec 08, 2014 111.10 111.10 110.01 110.21 3,086,417 -0.77(-0.69%)
Dec 05, 2014 110.63 111.23 110.37 110.98 1,912,640 +0.55(+0.50%)
Dec 04, 2014 110.78 110.78 109.70 110.43 2,406,057 -0.47(-0.42%)
Dec 03, 2014 110.78 111.22 110.31 110.90 3,430,754 +0.49(+0.44%)
Dec 02, 2014 110.33 111.16 110.04 110.41 3,353,877 +0.62(+0.56%)
Dec 01, 2014 110.30 111.32 109.06 109.79 4,818,881 -0.13(-0.12%)
Nov 28, 2014 109.20 111.09 108.80 109.92 3,988,786 +2.94(+2.75%)
Nov 26, 2014 107.13 106.98 106.98 106.98 1,783,900 -0.14(-0.13%)
Nov 25, 2014 107.23 107.68 106.96 107.12 2,735,914 -0.14(-0.13%)
Nov 24, 2014 107.65 107.98 107.24 107.26 2,688,991 -0.09(-0.08%)
Nov 21, 2014 107.61 108.55 107.17 107.35 3,807,100 +0.64(+0.60%)
Nov 20, 2014 105.34 107.34 105.16 106.71 6,990,073 +1.07(+1.01%)
Nov 19, 2014 105.83 106.18 105.38 105.64 3,621,428 -0.39(-0.37%)
Nov 18, 2014 106.82 106.91 105.97 106.03 3,360,696 -0.44(-0.41%)
Nov 17, 2014 106.75 106.98 106.24 106.47 2,918,355 -0.36(-0.34%)
Nov 14, 2014 107.93 107.98 106.48 106.83 4,476,085 -0.96(-0.89%)
Nov 13, 2014 108.61 108.85 106.18 107.79 5,920,417 -0.83(-0.76%)
Nov 12, 2014 108.44 108.74 107.76 108.62 3,568,798 -0.14(-0.13%)
Nov 11, 2014 109.24 109.40 108.38 108.76 2,746,917 -0.29(-0.27%)
Nov 10, 2014 108.33 109.30 107.93 109.05 3,635,649 +0.72(+0.66%)
Nov 07, 2014 108.50 108.60 107.77 108.33 3,172,265 +0.04(+0.04%)
Nov 06, 2014 107.78 108.39 107.33 108.29 2,990,350 +0.75(+0.70%)
Nov 05, 2014 107.94 108.07 106.82 107.54 3,124,024 +0.46(+0.43%)
Nov 04, 2014 105.73 108.00 105.72 107.08 4,777,346 +1.44(+1.36%)
Nov 03, 2014 104.91 105.72 104.66 105.64 3,592,388 +0.73(+0.70%)
Oct 31, 2014 104.60 105.84 104.56 104.91 5,473,451 +1.62(+1.57%)
Oct 30, 2014 102.01 103.79 101.91 103.29 3,020,042 +0.67(+0.65%)
Oct 29, 2014 102.93 103.24 101.51 102.62 2,729,209 -0.28(-0.27%)
Oct 28, 2014 102.50 103.01 102.31 102.90 3,530,498 +0.65(+0.64%)
Oct 27, 2014 100.53 102.39 100.59 102.25 4,172,892 +1.66(+1.65%)
Oct 24, 2014 102.95 103.24 100.40 100.59 4,250,012 +0.11(+0.11%)
Oct 23, 2014 100.03 101.24 100.03 100.48 4,168,122 +1.42(+1.43%)
Oct 22, 2014 100.73 100.75 99.01 99.06 3,564,992 -1.69(-1.68%)
Oct 21, 2014 98.89 100.91 98.69 100.75 3,629,836 +2.67(+2.72%)
Oct 20, 2014 96.87 98.08 96.87 98.08 3,014,811 +0.82(+0.84%)
Oct 17, 2014 96.40 97.54 96.21 97.26 3,617,932 +1.63(+1.70%)
Oct 16, 2014 95.35 96.68 95.10 95.63 5,222,629 -0.82(-0.85%)
Oct 15, 2014 95.01 96.83 94.05 96.45 4,864,026 +0.65(+0.68%)
Oct 14, 2014 95.45 96.56 95.23 95.80 3,283,381 +1.13(+1.19%)
Oct 13, 2014 95.86 96.57 94.62 94.67 3,095,016 -1.11(-1.16%)
Oct 10, 2014 96.45 97.22 95.91 95.78 3,596,041 -0.75(-0.78%)
Oct 09, 2014 98.24 98.24 96.37 96.53 3,100,257 -1.61(-1.64%)
Oct 08, 2014 96.73 98.20 96.05 98.14 3,253,582 +1.71(+1.77%)
Oct 07, 2014 97.97 97.97 96.41 96.43 2,962,929 -2.13(-2.16%)
Oct 06, 2014 99.27 99.92 98.41 98.56 2,497,883 -0.23(-0.23%)
Oct 03, 2014 97.68 99.07 97.58 98.79 3,285,285 +1.65(+1.70%)
Oct 02, 2014 97.03 97.38 96.18 97.14 3,549,832 +0.22(+0.23%)
Oct 01, 2014 98.44 98.48 96.75 96.92 3,485,895 -1.37(-1.39%)
Sep 30, 2014 97.33 98.96 97.25 98.29 4,283,703 +0.95(+0.98%)
Sep 29, 2014 96.74 97.39 96.54 97.34 2,541,837 -0.14(-0.14%)
Sep 26, 2014 96.92 97.66 96.53 97.48 2,418,407 +0.95(+0.98%)
Sep 25, 2014 97.96 97.96 96.51 96.53 3,309,977 -1.55(-1.58%)
Sep 24, 2014 97.16 98.21 97.14 98.08 2,925,248 +0.76(+0.78%)
Sep 23, 2014 98.03 98.43 97.25 97.32 3,636,672 -0.82(-0.84%)
Sep 22, 2014 99.16 99.25 98.00 98.14 2,944,779 -1.30(-1.31%)
Sep 19, 2014 100.04 100.39 99.45 99.44 3,901,581 -0.19(-0.19%)
Sep 18, 2014 99.58 99.98 99.48 99.63 2,337,651 +0.24(+0.24%)
Sep 17, 2014 98.76 99.88 98.65 99.39 3,795,698 +1.43(+1.46%)
Sep 16, 2014 98.09 98.41 97.40 97.96 2,789,780 +0.34(+0.35%)
Sep 15, 2014 98.03 98.03 97.15 97.62 2,296,265 -0.43(-0.44%)
Sep 12, 2014 98.10 98.41 97.79 98.05 2,650,994 +0.11(+0.11%)
Sep 11, 2014 96.90 98.29 96.90 97.94 2,088,762 +0.32(+0.33%)
Sep 10, 2014 97.56 97.80 97.25 97.62 1,772,516 -0.09(-0.09%)
Sep 09, 2014 98.27 98.34 97.50 97.71 2,618,295 -0.71(-0.72%)
Sep 08, 2014 98.67 98.95 98.14 98.42 2,159,340 -0.44(-0.45%)
Sep 05, 2014 98.45 98.91 98.08 98.86 2,155,144 +0.39(+0.40%)
Sep 04, 2014 97.96 99.07 97.96 98.47 3,352,915 +0.50(+0.51%)
Sep 03, 2014 98.08 98.48 97.79 97.97 1,967,101 +0.02(+0.02%)
Sep 02, 2014 97.63 98.29 97.50 97.95 3,278,116 +0.62(+0.64%)
Aug 29, 2014 97.76 97.33 97.33 97.33 2,339,100 -0.11(-0.11%)
Aug 28, 2014 96.99 97.53 96.94 97.44 1,946,313 +0.06(+0.06%)
Aug 27, 2014 97.39 97.70 96.99 97.38 2,691,338 -0.04(-0.04%)
Aug 26, 2014 97.92 97.97 97.38 97.42 2,053,219 -0.48(-0.49%)
Aug 25, 2014 98.28 98.30 97.72 97.90 1,785,533 +0.13(+0.13%)
Aug 22, 2014 98.31 98.49 97.53 97.77 2,569,699 -0.64(-0.65%)
Aug 21, 2014 98.86 99.16 98.30 98.41 2,411,447 -0.39(-0.39%)
Aug 20, 2014 98.14 99.08 98.14 98.80 2,629,750 +0.53(+0.54%)
Aug 19, 2014 98.02 98.56 97.80 98.27 2,640,127 +0.65(+0.67%)
Aug 18, 2014 97.30 97.78 97.17 97.62 2,913,197 +0.77(+0.80%)
Aug 15, 2014 96.76 97.03 96.06 96.85 4,873,999 +0.78(+0.81%)
Aug 14, 2014 96.28 96.31 95.72 96.07 2,276,395 -0.55(-0.57%)
Aug 13, 2014 96.55 96.98 96.40 96.62 2,930,398 +0.21(+0.22%)
Aug 12, 2014 96.07 96.74 95.99 96.41 2,356,830 +0.34(+0.35%)
Aug 11, 2014 96.41 96.57 95.99 96.07 2,971,249 +0.13(+0.14%)
Aug 08, 2014 95.35 95.99 94.87 95.94 3,450,770 +0.89(+0.94%)
Aug 07, 2014 95.81 96.40 94.92 95.05 3,779,045 -0.68(-0.71%)
Aug 06, 2014 95.91 96.00 95.23 95.73 4,037,334 -0.78(-0.81%)
Aug 05, 2014 96.86 97.50 96.13 96.51 2,973,213 -0.67(-0.69%)
Aug 04, 2014 97.25 97.61 96.40 97.18 2,673,114 +0.15(+0.15%)
Aug 01, 2014 96.67 97.39 96.12 97.03 3,345,667 -0.06(-0.06%)
Jul 31, 2014 98.42 98.86 97.02 97.09 3,616,880 -2.26(-2.27%)
Jul 30, 2014 99.25 99.76 98.19 99.35 3,949,089 +0.49(+0.50%)
Jul 29, 2014 99.58 99.75 98.85 98.86 8,909,091 -3.80(-3.70%)
Jul 28, 2014 103.41 103.44 102.00 102.66 2,521,058 -0.91(-0.88%)
Jul 25, 2014 103.76 104.25 103.44 103.57 1,192,624 -0.52(-0.50%)
Jul 24, 2014 104.20 104.56 103.85 104.09 1,274,451 -0.25(-0.24%)
Jul 23, 2014 104.53 104.79 104.26 104.34 1,137,815 -0.14(-0.13%)
Jul 22, 2014 104.27 105.04 104.21 104.48 1,471,605 +0.42(+0.40%)
Jul 21, 2014 103.55 104.47 103.40 104.06 1,766,831 +0.24(+0.23%)
Jul 18, 2014 102.99 103.82 102.84 103.82 1,943,693 +1.17(+1.14%)
Jul 17, 2014 103.98 104.23 102.53 102.65 2,842,493 -1.87(-1.79%)
Jul 16, 2014 104.45 105.09 104.25 104.52 2,308,242 +0.23(+0.22%)
Jul 15, 2014 103.47 104.37 103.23 104.29 2,201,774 +0.84(+0.81%)
Jul 14, 2014 102.90 103.71 102.84 103.45 2,054,903 +0.92(+0.90%)
Jul 11, 2014 102.11 102.90 102.05 102.53 1,559,146 +0.44(+0.43%)
Jul 10, 2014 102.16 102.45 101.94 102.09 1,597,212 -0.89(-0.86%)
Jul 09, 2014 103.28 103.32 102.52 102.98 1,188,734 +0.08(+0.08%)
Jul 08, 2014 103.12 103.12 102.07 102.90 2,299,288 -0.34(-0.33%)
Jul 07, 2014 103.94 103.95 102.95 103.24 1,700,233 -0.64(-0.62%)
Jul 03, 2014 103.72 103.88 103.88 103.88 1,269,200 +0.33(+0.32%)
Jul 02, 2014 102.70 103.56 102.70 103.55 2,175,055 +0.70(+0.68%)
Jul 01, 2014 103.40 103.50 102.65 102.85 1,496,707 +0.19(+0.19%)
Jun 30, 2014 102.56 102.89 102.13 102.66 2,069,400 -0.05(-0.05%)
Jun 27, 2014 102.56 102.90 102.30 102.71 2,370,226 +0.07(+0.07%)
Jun 26, 2014 102.29 102.75 101.63 102.64 1,553,878 +0.23(+0.22%)
Jun 25, 2014 101.68 102.57 101.51 102.41 1,575,453 +0.68(+0.67%)
Jun 24, 2014 102.12 102.79 101.71 101.73 1,684,690 -0.73(-0.71%)
Jun 23, 2014 102.73 102.88 101.64 102.46 1,768,324 -0.04(-0.04%)
Jun 20, 2014 102.42 102.83 102.34 102.50 3,193,906 +0.13(+0.13%)
Jun 19, 2014 102.71 102.97 102.14 102.37 2,159,310 -0.42(-0.41%)
Jun 18, 2014 102.62 102.98 101.70 102.79 4,455,572 +1.18(+1.16%)
Jun 17, 2014 101.01 101.70 100.52 101.61 2,057,804 +0.43(+0.42%)
Jun 16, 2014 100.90 101.32 100.53 101.18 1,918,424 +0.15(+0.15%)
Jun 13, 2014 100.99 101.51 100.80 101.03 1,942,267 +0.14(+0.14%)
Jun 12, 2014 102.44 102.53 100.84 100.89 3,116,806 -1.61(-1.57%)
Jun 11, 2014 102.58 103.03 102.30 102.50 2,105,956 -0.41(-0.40%)
Jun 10, 2014 103.15 103.35 102.60 102.91 2,562,470 -0.68(-0.66%)
Jun 06, 2014 103.74 103.85 103.43 103.59 2,104,003 -0.03(-0.03%)
Jun 05, 2014 103.33 103.64 102.97 103.62 2,514,888 +0.65(+0.63%)
Jun 04, 2014 103.39 103.50 102.60 102.97 2,821,778 -0.46(-0.44%)
Jun 03, 2014 103.91 104.16 103.07 103.43 2,319,144 -0.65(-0.62%)
Jun 02, 2014 104.13 104.30 103.60 104.08 2,914,114 +0.20(+0.19%)
May 30, 2014 104.00 104.15 103.72 103.88 2,627,682 -0.18(-0.17%)
May 29, 2014 103.93 104.18 103.43 104.06 1,888,194 +0.65(+0.63%)
May 28, 2014 103.47 103.77 103.24 103.41 1,866,196 +0.24(+0.23%)
May 27, 2014 102.96 103.48 102.93 103.17 1,982,538 +0.44(+0.43%)
May 23, 2014 101.64 102.73 102.73 102.73 1,867,600 +1.07(+1.05%)
May 22, 2014 101.63 101.78 101.33 101.66 1,502,884 -0.08(-0.08%)
May 21, 2014 100.69 101.77 100.69 101.74 2,017,513 +1.21(+1.20%)
May 20, 2014 101.33 101.58 100.21 100.53 2,089,974 -0.86(-0.85%)
May 19, 2014 101.06 101.61 101.05 101.39 1,455,483 +0.06(+0.06%)
May 16, 2014 100.62 101.40 100.48 101.33 2,278,147 +0.87(+0.87%)
May 15, 2014 101.34 101.60 100.20 100.46 4,405,822 -1.58(-1.55%)
May 14, 2014 102.39 102.39 101.43 102.04 3,410,543 -0.47(-0.46%)
May 13, 2014 101.75 102.72 101.66 102.51 3,687,520 +1.00(+0.99%)
May 12, 2014 100.00 101.51 99.94 101.51 2,860,659 +1.75(+1.75%)
May 09, 2014 99.07 99.99 98.87 99.76 2,340,461 +0.77(+0.78%)
May 08, 2014 98.80 99.45 98.65 98.99 2,246,382 +0.16(+0.16%)
May 07, 2014 97.81 98.88 97.60 98.83 1,922,915 +1.45(+1.49%)
May 06, 2014 97.70 97.93 97.34 97.38 1,806,424 -0.57(-0.58%)
May 05, 2014 98.27 98.29 97.60 97.95 2,158,148 -0.61(-0.62%)
May 02, 2014 98.08 99.18 98.02 98.56 2,280,535 +0.45(+0.46%)
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.