Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 75.27 75.54 74.63 74.96 5,425,166 -0.54(-0.71%)
Apr 29, 2015 75.62 76.05 75.17 75.50 7,314,419 +0.36(+0.48%)
Apr 28, 2015 73.97 75.89 73.61 75.14 11,107,534 +2.49(+3.43%)
Apr 27, 2015 73.11 73.35 72.51 72.65 5,237,889 -0.50(-0.68%)
Apr 24, 2015 73.44 73.46 72.89 73.15 3,021,339 -0.09(-0.12%)
Apr 23, 2015 72.75 73.52 72.70 73.24 3,246,095 +0.06(+0.08%)
Apr 22, 2015 72.79 73.28 72.43 73.18 3,895,950 +0.40(+0.54%)
Apr 21, 2015 72.80 73.06 72.45 72.79 4,395,362 +0.11(+0.15%)
Apr 20, 2015 71.44 73.08 71.44 72.67 6,733,919 +1.55(+2.18%)
Apr 17, 2015 71.22 71.48 70.75 71.12 4,960,898 -0.57(-0.79%)
Apr 16, 2015 71.80 72.14 71.65 71.69 3,380,451 -0.36(-0.50%)
Apr 15, 2015 72.08 72.27 71.74 72.05 3,627,558 +0.05(+0.07%)
Apr 14, 2015 71.66 72.18 71.44 72.00 4,320,997 +0.30(+0.42%)
Apr 13, 2015 71.94 72.44 71.68 71.70 4,280,645 -0.48(-0.66%)
Apr 10, 2015 72.18 72.42 71.90 72.18 4,256,212 +0.07(+0.09%)
Apr 09, 2015 71.90 72.30 71.53 72.11 4,530,580 +0.02(+0.03%)
Apr 08, 2015 72.07 72.15 71.60 72.09 4,012,372 -0.01(-0.01%)
Apr 07, 2015 72.56 73.00 72.00 72.09 3,377,136 -0.12(-0.17%)
Apr 06, 2015 71.59 72.41 71.45 72.21 3,370,796 +0.28(+0.38%)
Apr 02, 2015 72.33 71.94 71.94 71.94 4,037,349 -0.05(-0.07%)
Apr 01, 2015 71.95 72.34 71.36 71.99 4,552,414 -0.30(-0.41%)
Mar 31, 2015 72.40 72.71 72.17 72.29 3,645,041 -0.25(-0.34%)
Mar 30, 2015 72.39 72.87 72.30 72.53 3,336,452 +0.51(+0.70%)
Mar 27, 2015 72.14 72.24 71.82 72.03 3,361,807 -0.04(-0.05%)
Mar 26, 2015 72.46 72.46 71.88 72.06 4,396,874 -0.61(-0.84%)
Mar 25, 2015 74.08 74.18 72.62 72.67 4,671,632 -1.34(-1.81%)
Mar 24, 2015 74.37 74.63 73.90 74.02 3,561,851 -0.46(-0.62%)
Mar 23, 2015 74.70 74.92 74.48 74.48 3,582,342 -0.28(-0.37%)
Mar 20, 2015 74.78 75.08 74.54 74.76 5,548,426 +0.25(+0.34%)
Mar 19, 2015 74.64 75.01 74.48 74.50 2,854,294 -0.26(-0.35%)
Mar 18, 2015 73.76 74.99 73.38 74.76 4,044,527 +0.49(+0.66%)
Mar 17, 2015 74.40 74.72 74.24 74.27 2,665,101 -0.49(-0.66%)
Mar 16, 2015 73.61 74.87 73.54 74.76 3,639,840 +1.29(+1.76%)
Mar 13, 2015 74.17 74.37 72.97 73.47 4,625,973 -0.85(-1.14%)
Mar 12, 2015 74.02 74.38 73.88 74.32 2,617,291 +0.71(+0.96%)
Mar 11, 2015 74.20 74.52 73.60 73.61 4,129,430 -0.56(-0.75%)
Mar 10, 2015 74.57 74.88 74.17 74.17 4,799,995 -0.81(-1.07%)
Mar 09, 2015 75.15 75.66 74.94 74.98 4,830,485 -0.05(-0.07%)
Mar 06, 2015 74.85 75.48 74.70 75.03 4,034,496 -0.07(-0.10%)
Mar 05, 2015 75.07 75.28 74.81 75.11 3,472,433 +0.22(+0.30%)
Mar 04, 2015 75.31 75.69 74.79 74.88 6,045,273 -0.81(-1.06%)
Mar 03, 2015 75.60 75.99 75.46 75.69 3,711,366 -0.32(-0.42%)
Mar 02, 2015 75.86 76.34 75.67 76.01 3,105,350 +0.15(+0.20%)
Feb 27, 2015 75.92 76.39 75.84 75.86 2,857,658 -0.10(-0.13%)
Feb 26, 2015 75.82 76.19 75.69 75.96 2,851,294 -0.07(-0.10%)
Feb 25, 2015 76.40 76.49 75.87 76.03 2,970,276 -0.27(-0.35%)
Feb 24, 2015 75.87 76.37 75.79 76.30 3,642,106 +0.41(+0.54%)
Feb 23, 2015 76.13 76.13 75.65 75.89 2,317,496 -0.14(-0.19%)
Feb 20, 2015 75.68 76.10 75.28 76.03 4,575,846 +0.19(+0.26%)
Feb 19, 2015 76.10 76.40 75.79 75.84 3,265,728 -0.14(-0.19%)
Feb 18, 2015 75.90 76.11 75.56 75.98 3,170,498 +0.08(+0.11%)
Feb 17, 2015 75.44 76.13 75.27 75.90 5,151,059 +0.53(+0.71%)
Feb 13, 2015 74.90 75.36 75.36 75.36 2,844,474 +0.28(+0.37%)
Feb 12, 2015 74.68 75.28 74.45 75.08 4,027,068 +0.37(+0.50%)
Feb 11, 2015 74.85 75.35 74.42 74.71 3,818,171 -0.13(-0.17%)
Feb 10, 2015 74.66 75.01 74.15 74.84 3,711,670 +0.46(+0.62%)
Feb 09, 2015 74.28 74.76 73.94 74.38 3,545,350 -0.16(-0.21%)
Feb 06, 2015 74.87 75.19 74.28 74.53 4,005,178 -0.58(-0.78%)
Feb 05, 2015 74.77 75.70 74.56 75.12 5,438,473 +0.69(+0.93%)
Feb 04, 2015 74.09 74.97 73.92 74.43 5,778,884 -0.03(-0.04%)
Feb 03, 2015 74.70 75.25 73.48 74.46 7,536,667 +0.33(+0.44%)
Feb 02, 2015 73.30 74.23 72.81 74.13 5,146,076 +0.96(+1.31%)
Jan 30, 2015 73.70 74.15 73.16 73.18 7,990,818 -1.17(-1.57%)
Jan 29, 2015 73.49 74.56 72.77 74.35 6,277,028 +0.83(+1.13%)
Jan 28, 2015 74.90 75.45 73.45 73.52 7,403,028 -1.15(-1.54%)
Jan 27, 2015 74.45 75.47 74.45 74.67 6,436,896 -1.11(-1.47%)
Jan 26, 2015 75.30 75.89 73.74 75.78 14,726,315 -0.43(-0.56%)
Jan 23, 2015 76.78 77.73 76.04 76.21 26,034,318 -8.38(-9.91%)
Jan 22, 2015 83.26 84.70 82.85 84.59 4,062,877 +1.90(+2.30%)
Jan 21, 2015 82.27 83.16 82.02 82.69 2,896,515 +0.27(+0.33%)
Jan 20, 2015 82.09 82.64 81.32 82.41 5,571,118 +0.75(+0.92%)
Jan 16, 2015 80.92 81.69 80.30 81.66 6,071,488 +0.75(+0.92%)
Jan 15, 2015 80.98 81.71 80.73 80.92 3,845,651 -0.06(-0.07%)
Jan 14, 2015 80.72 81.21 80.29 80.98 4,026,232 -0.55(-0.67%)
Jan 13, 2015 81.80 82.83 81.02 81.52 4,371,119 +0.35(+0.43%)
Jan 12, 2015 81.38 81.89 80.78 81.18 2,968,841 +0.03(+0.04%)
Jan 09, 2015 81.76 81.92 80.79 81.15 2,782,581 -0.60(-0.73%)
Jan 08, 2015 80.92 81.91 80.92 81.75 3,888,598 +1.44(+1.80%)
Jan 07, 2015 80.15 80.53 79.66 80.30 2,633,038 +0.74(+0.93%)
Jan 06, 2015 80.08 80.61 78.87 79.56 5,152,032 -0.53(-0.66%)
Jan 05, 2015 81.43 81.43 79.93 80.09 4,757,166 -1.64(-2.00%)
Jan 02, 2015 82.38 82.66 81.00 81.72 3,603,536 -0.58(-0.71%)
Dec 31, 2014 83.26 82.31 82.31 82.31 1,882,539 -0.72(-0.87%)
Dec 30, 2014 83.14 83.60 82.73 83.03 3,168,705 -0.23(-0.28%)
Dec 29, 2014 82.76 83.41 82.54 83.26 2,379,496 +0.39(+0.46%)
Dec 26, 2014 83.25 83.35 82.77 82.87 1,741,903 -0.36(-0.43%)
Dec 24, 2014 83.53 83.23 83.23 83.23 1,733,292 -0.03(-0.04%)
Dec 23, 2014 82.99 83.74 82.99 83.26 3,602,686 +0.33(+0.40%)
Dec 22, 2014 82.46 82.92 82.19 82.92 3,183,658 +0.77(+0.94%)
Dec 19, 2014 82.03 82.92 81.72 82.15 7,538,139 +0.02(+0.03%)
Dec 18, 2014 81.24 82.26 80.93 82.13 5,080,649 +1.76(+2.19%)
Dec 17, 2014 80.57 80.70 78.83 80.37 8,782,128 -0.95(-1.17%)
Dec 16, 2014 81.64 82.48 81.32 81.32 6,598,136 -0.68(-0.83%)
Dec 15, 2014 81.57 82.55 81.49 82.00 5,779,107 +0.56(+0.68%)
Dec 12, 2014 81.70 82.35 81.41 81.44 5,692,822 -0.47(-0.57%)
Dec 11, 2014 81.77 82.60 81.54 81.91 4,828,330 +0.42(+0.52%)
Dec 10, 2014 81.58 82.36 80.96 81.49 6,051,831 +0.02(+0.03%)
Dec 09, 2014 80.90 81.51 80.42 81.46 3,995,909 -0.13(-0.16%)
Dec 08, 2014 82.26 82.26 81.45 81.60 4,168,677 -0.57(-0.69%)
Dec 05, 2014 81.91 82.35 81.72 82.17 2,583,312 +0.41(+0.50%)
Dec 04, 2014 82.02 82.02 81.22 81.76 3,249,747 -0.35(-0.42%)
Dec 03, 2014 82.02 82.35 81.67 82.11 4,633,757 +0.36(+0.44%)
Dec 02, 2014 81.69 82.30 81.47 81.75 4,529,923 +0.46(+0.56%)
Dec 01, 2014 81.66 82.42 80.75 81.29 6,508,635 -0.10(-0.12%)
Nov 28, 2014 80.85 82.25 80.55 81.38 5,387,465 +2.18(+2.75%)
Nov 26, 2014 79.32 79.21 79.21 79.21 2,409,429 -0.10(-0.13%)
Nov 25, 2014 79.39 79.72 79.19 79.31 3,695,269 -0.10(-0.13%)
Nov 24, 2014 79.70 79.95 79.40 79.41 3,631,893 -0.07(-0.08%)
Nov 21, 2014 79.67 80.37 79.35 79.48 5,142,070 +0.47(+0.60%)
Nov 20, 2014 77.99 79.47 77.86 79.01 9,441,162 +0.79(+1.01%)
Nov 19, 2014 78.35 78.61 78.02 78.21 4,891,292 -0.29(-0.37%)
Nov 18, 2014 79.09 79.15 78.46 78.50 4,539,133 -0.33(-0.41%)
Nov 17, 2014 79.04 79.21 78.66 78.83 3,941,684 -0.27(-0.34%)
Nov 14, 2014 79.91 79.95 78.84 79.10 6,045,636 -0.71(-0.89%)
Nov 13, 2014 80.41 80.59 78.61 79.81 7,996,427 -0.12(-0.15%)
Nov 12, 2014 79.79 80.01 79.29 79.92 4,850,124 -0.10(-0.13%)
Nov 11, 2014 80.38 80.50 79.75 80.03 3,733,158 -0.21(-0.27%)
Nov 10, 2014 79.71 80.42 79.42 80.24 4,940,977 +0.53(+0.66%)
Nov 07, 2014 79.84 79.91 79.30 79.71 4,311,222 +0.03(+0.04%)
Nov 06, 2014 79.31 79.75 78.98 79.68 4,063,992 +0.55(+0.70%)
Nov 05, 2014 79.42 79.52 78.60 79.13 4,245,660 +0.34(+0.43%)
Nov 04, 2014 77.80 79.47 77.79 78.79 6,492,584 +1.06(+1.36%)
Nov 03, 2014 77.19 77.79 77.01 77.73 4,882,184 +0.54(+0.70%)
Oct 31, 2014 76.97 77.88 76.94 77.19 7,438,616 +1.19(+1.57%)
Oct 30, 2014 75.06 76.37 74.99 76.00 4,104,345 +0.49(+0.65%)
Oct 29, 2014 75.74 75.97 74.69 75.51 3,709,092 -0.21(-0.27%)
Oct 28, 2014 75.42 75.80 75.28 75.72 4,798,073 +0.48(+0.64%)
Oct 27, 2014 73.97 75.34 74.02 75.24 5,671,110 +1.22(+1.65%)
Oct 24, 2014 75.75 75.97 73.88 74.02 5,775,918 +0.08(+0.11%)
Oct 23, 2014 73.60 74.49 73.60 73.93 5,664,627 +1.04(+1.43%)
Oct 22, 2014 74.12 74.13 72.85 72.89 4,844,952 -1.24(-1.68%)
Oct 21, 2014 72.76 74.25 72.62 74.13 4,933,077 +1.96(+2.72%)
Oct 20, 2014 71.28 72.17 71.28 72.17 4,097,236 +0.60(+0.84%)
Oct 17, 2014 70.93 71.77 70.79 71.57 4,916,899 +1.20(+1.70%)
Oct 16, 2014 70.16 71.14 69.98 70.37 7,097,740 -0.60(-0.85%)
Oct 15, 2014 69.91 71.25 69.20 70.97 6,610,385 +0.48(+0.68%)
Oct 14, 2014 70.23 71.05 70.07 70.49 4,462,232 +0.83(+1.19%)
Oct 13, 2014 70.54 71.06 69.62 69.66 4,206,237 -0.82(-1.16%)
Oct 10, 2014 70.97 71.54 70.57 70.48 4,887,148 -0.55(-0.78%)
Oct 09, 2014 72.29 72.29 70.91 71.03 4,213,360 -1.18(-1.64%)
Oct 08, 2014 71.18 72.26 70.68 72.21 4,421,734 +1.26(+1.77%)
Oct 07, 2014 72.09 72.09 70.94 70.95 4,026,726 -1.57(-2.16%)
Oct 06, 2014 73.04 73.52 72.41 72.52 3,394,712 -0.17(-0.23%)
Oct 03, 2014 71.87 72.90 71.80 72.69 4,464,820 +1.21(+1.70%)
Oct 02, 2014 71.40 71.65 70.77 71.48 4,824,349 +0.16(+0.23%)
Oct 01, 2014 72.43 72.46 71.19 71.32 4,737,456 -1.01(-1.39%)
Sep 30, 2014 71.62 72.82 71.56 72.32 5,821,706 +0.70(+0.98%)
Sep 29, 2014 71.18 71.66 71.04 71.62 3,454,447 -0.10(-0.14%)
Sep 26, 2014 71.32 71.86 71.03 71.73 3,286,701 +0.70(+0.98%)
Sep 25, 2014 72.08 72.08 71.01 71.03 4,498,377 -1.14(-1.58%)
Sep 24, 2014 71.49 72.26 71.48 72.17 3,975,517 +0.56(+0.78%)
Sep 23, 2014 72.13 72.43 71.56 71.61 4,942,367 -0.60(-0.84%)
Sep 22, 2014 72.96 73.03 72.11 72.21 4,002,060 -0.96(-1.31%)
Sep 19, 2014 73.61 73.87 73.18 73.17 5,302,388 -0.14(-0.19%)
Sep 18, 2014 73.27 73.57 73.20 73.31 3,176,951 +0.18(+0.24%)
Sep 17, 2014 72.67 73.49 72.59 73.13 5,158,489 +1.05(+1.46%)
Sep 16, 2014 72.18 72.41 71.67 72.08 3,791,411 +0.25(+0.35%)
Sep 15, 2014 72.13 72.13 71.48 71.83 3,120,706 -0.32(-0.44%)
Sep 12, 2014 72.18 72.41 71.96 72.15 3,602,796 +0.08(+0.11%)
Sep 11, 2014 71.30 72.32 71.30 72.07 2,838,702 +0.24(+0.33%)
Sep 10, 2014 71.79 71.96 71.56 71.83 2,408,912 -0.07(-0.09%)
Sep 09, 2014 72.31 72.36 71.74 71.90 3,558,356 -0.52(-0.72%)
Sep 08, 2014 72.60 72.81 72.21 72.42 2,934,620 -0.32(-0.44%)
Sep 05, 2014 72.44 72.78 72.17 72.74 2,928,918 +0.29(+0.40%)
Sep 04, 2014 72.08 72.90 72.08 72.46 4,556,731 +0.37(+0.51%)
Sep 03, 2014 72.17 72.46 71.96 72.09 2,673,360 +0.01(+0.02%)
Sep 02, 2014 71.84 72.32 71.74 72.07 4,455,077 +0.46(+0.64%)
Aug 29, 2014 71.93 71.62 71.62 71.62 3,178,920 -0.08(-0.11%)
Aug 28, 2014 71.37 71.76 71.33 71.70 2,645,109 +0.04(+0.06%)
Aug 27, 2014 71.66 71.89 71.37 71.65 3,657,624 -0.03(-0.04%)
Aug 26, 2014 72.05 72.09 71.65 71.68 2,790,398 -0.35(-0.49%)
Aug 25, 2014 72.32 72.33 71.90 72.04 2,426,603 +0.10(+0.13%)
Aug 22, 2014 72.34 72.47 71.76 71.94 3,492,313 -0.47(-0.65%)
Aug 21, 2014 72.74 72.96 72.33 72.41 3,277,243 -0.29(-0.39%)
Aug 20, 2014 72.21 72.90 72.21 72.70 3,573,924 +0.39(+0.54%)
Aug 19, 2014 72.12 72.52 71.96 72.31 3,588,027 +0.48(+0.67%)
Aug 18, 2014 71.59 71.95 71.50 71.83 3,959,139 +0.57(+0.79%)
Aug 15, 2014 71.20 71.40 70.68 71.26 6,623,939 +0.57(+0.81%)
Aug 14, 2014 70.84 70.87 70.43 70.69 3,093,702 +0.09(+0.13%)
Aug 13, 2014 70.55 70.86 70.44 70.60 4,010,325 +0.15(+0.22%)
Aug 12, 2014 70.20 70.69 70.14 70.45 3,225,382 +0.25(+0.35%)
Aug 11, 2014 70.45 70.56 70.14 70.20 4,066,230 +0.09(+0.14%)
Aug 08, 2014 69.67 70.14 69.32 70.10 4,722,467 +0.65(+0.94%)
Aug 07, 2014 70.01 70.44 69.36 69.45 5,171,720 -0.50(-0.71%)
Aug 06, 2014 70.08 70.15 69.59 69.95 5,525,195 -0.57(-0.81%)
Aug 05, 2014 70.78 71.24 70.24 70.52 4,068,918 -0.49(-0.69%)
Aug 04, 2014 71.06 71.32 70.44 71.01 3,658,225 +0.11(+0.15%)
Aug 01, 2014 70.64 71.16 70.24 70.90 4,578,631 -0.04(-0.06%)
Jul 31, 2014 71.92 72.24 70.89 70.94 4,949,793 -1.65(-2.27%)
Jul 30, 2014 72.52 72.90 71.75 72.60 5,404,430 +0.36(+0.50%)
Jul 29, 2014 72.76 72.89 72.23 72.24 12,192,321 -2.78(-3.70%)
Jul 28, 2014 75.56 75.58 74.53 75.02 3,450,132 -0.67(-0.88%)
Jul 25, 2014 75.82 76.18 75.58 75.68 1,632,136 -0.38(-0.50%)
Jul 24, 2014 76.14 76.40 75.88 76.06 1,744,119 -0.18(-0.24%)
Jul 23, 2014 76.38 76.57 76.19 76.24 1,557,129 -0.10(-0.13%)
Jul 22, 2014 76.19 76.75 76.15 76.34 2,013,929 +0.31(+0.40%)
Jul 21, 2014 75.67 76.34 75.56 76.04 2,417,953 +0.18(+0.23%)
Jul 18, 2014 75.26 75.86 75.15 75.86 2,659,994 +0.86(+1.14%)
Jul 17, 2014 75.98 76.16 74.92 75.01 3,890,025 -1.37(-1.79%)
Jul 16, 2014 76.32 76.79 76.18 76.37 3,158,888 +0.17(+0.22%)
Jul 15, 2014 75.61 76.26 75.43 76.21 3,013,184 +0.61(+0.81%)
Jul 14, 2014 75.19 75.79 75.15 75.59 2,812,187 +0.67(+0.90%)
Jul 11, 2014 74.61 75.19 74.57 74.92 2,133,731 +0.32(+0.43%)
Jul 10, 2014 74.65 74.86 74.49 74.60 2,185,825 -0.65(-0.86%)
Jul 09, 2014 75.47 75.50 74.91 75.25 1,626,813 +0.06(+0.08%)
Jul 08, 2014 75.35 75.35 74.58 75.19 3,146,635 -0.25(-0.33%)
Jul 07, 2014 75.95 75.96 75.23 75.44 2,326,812 -0.47(-0.62%)
Jul 03, 2014 75.79 75.91 75.91 75.91 1,736,932 +0.24(+0.32%)
Jul 02, 2014 75.04 75.67 75.04 75.67 2,976,618 +0.51(+0.68%)
Jul 01, 2014 75.56 75.63 75.01 75.15 2,048,282 +0.14(+0.19%)
Jun 30, 2014 74.94 75.18 74.63 75.02 2,832,027 -0.04(-0.05%)
Jun 27, 2014 74.94 75.19 74.75 75.05 3,243,715 +0.05(+0.07%)
Jun 26, 2014 74.74 75.08 74.26 75.00 2,126,522 +0.17(+0.22%)
Jun 25, 2014 74.30 74.95 74.17 74.83 2,156,048 +0.50(+0.67%)
Jun 24, 2014 74.62 75.11 74.32 74.34 2,305,541 -0.53(-0.71%)
Jun 23, 2014 75.07 75.18 74.27 74.87 2,419,997 -0.03(-0.04%)
Jun 20, 2014 74.84 75.14 74.78 74.90 4,370,942 +0.09(+0.13%)
Jun 19, 2014 75.05 75.24 74.64 74.80 2,955,071 -0.31(-0.41%)
Jun 18, 2014 74.99 75.25 74.31 75.11 6,097,565 +0.86(+1.16%)
Jun 17, 2014 73.81 74.31 73.45 74.25 2,816,157 +0.31(+0.42%)
Jun 16, 2014 73.73 74.04 73.46 73.93 2,625,412 +0.11(+0.15%)
Jun 13, 2014 73.79 74.17 73.66 73.82 2,658,042 +0.10(+0.14%)
Jun 12, 2014 74.85 74.92 73.69 73.72 4,265,429 -1.18(-1.57%)
Jun 11, 2014 74.96 75.29 74.75 74.90 2,882,055 -0.30(-0.40%)
Jun 10, 2014 75.37 75.52 74.97 75.20 3,506,806 -0.50(-0.66%)
Jun 06, 2014 75.80 75.88 75.58 75.69 2,879,382 -0.02(-0.03%)
Jun 05, 2014 75.50 75.73 75.24 75.72 3,441,689 +0.47(+0.63%)
Jun 04, 2014 75.55 75.63 74.97 75.24 3,861,676 -0.34(-0.44%)
Jun 03, 2014 75.93 76.11 75.31 75.58 3,173,808 -0.47(-0.62%)
Jun 02, 2014 76.09 76.21 75.70 76.05 3,988,040 +0.15(+0.19%)
May 30, 2014 75.99 76.10 75.79 75.91 3,596,050 -0.13(-0.17%)
May 29, 2014 75.94 76.13 75.58 76.04 2,584,042 +0.47(+0.63%)
May 28, 2014 75.61 75.83 75.44 75.56 2,553,937 +0.18(+0.23%)
May 27, 2014 75.23 75.61 75.21 75.39 2,713,154 +0.32(+0.43%)
May 23, 2014 74.27 75.07 75.07 75.07 2,555,858 +0.78(+1.05%)
May 22, 2014 74.26 74.37 74.04 74.28 2,056,735 -0.06(-0.08%)
May 21, 2014 73.58 74.36 73.58 74.34 2,761,018 +0.88(+1.20%)
May 20, 2014 74.04 74.23 73.22 73.46 2,860,183 -0.63(-0.85%)
May 19, 2014 73.85 74.25 73.84 74.09 1,991,866 +0.04(+0.06%)
May 16, 2014 73.52 74.09 73.42 74.04 3,117,703 +0.64(+0.87%)
May 15, 2014 74.05 74.24 73.22 73.41 6,029,481 -0.66(-0.90%)
May 14, 2014 74.33 74.33 73.63 74.07 4,698,265 -0.34(-0.46%)
May 13, 2014 73.86 74.57 73.80 74.41 5,079,821 +0.73(+0.99%)
May 12, 2014 72.59 73.69 72.55 73.69 3,940,761 +1.27(+1.75%)
May 09, 2014 71.92 72.58 71.77 72.42 3,224,151 +0.56(+0.78%)
May 08, 2014 71.72 72.19 71.61 71.86 3,094,550 +0.12(+0.16%)
May 07, 2014 71.00 71.78 70.85 71.74 2,648,952 +1.05(+1.49%)
May 06, 2014 70.92 71.09 70.66 70.69 2,488,477 -0.41(-0.58%)
May 05, 2014 71.34 71.35 70.85 71.10 2,973,002 -0.44(-0.62%)
May 02, 2014 71.20 72.00 71.15 71.55 3,141,599 +0.33(+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.