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 (%)
May 24, 2011 49.26 49.28 48.70 48.83 5,659,335 -0.40(-0.80%)
May 23, 2011 49.14 49.33 48.69 49.23 6,570,452 -0.37(-0.74%)
May 20, 2011 49.61 49.82 49.53 49.59 7,031,579 -0.17(-0.34%)
May 19, 2011 49.56 50.00 49.53 49.76 5,008,108 +0.31(+0.62%)
May 18, 2011 49.17 49.60 48.84 49.45 4,650,303 +0.28(+0.57%)
May 17, 2011 49.29 49.39 48.90 49.17 7,058,660 -0.25(-0.51%)
May 16, 2011 49.56 49.76 49.31 49.43 5,689,726 -0.23(-0.46%)
May 13, 2011 49.85 50.04 49.42 49.65 5,636,503 -0.13(-0.27%)
May 12, 2011 49.75 49.85 49.35 49.79 5,670,163 +0.14(+0.28%)
May 11, 2011 49.55 49.85 49.36 49.65 7,245,290 +0.19(+0.38%)
May 10, 2011 49.12 49.69 49.12 49.46 4,321,785 +0.45(+0.91%)
May 09, 2011 49.22 49.26 48.94 49.02 5,117,345 -0.27(-0.54%)
May 06, 2011 49.81 49.85 49.22 49.28 5,984,935 +0.09(+0.19%)
May 05, 2011 49.05 49.83 48.94 49.19 8,132,442 -0.19(-0.39%)
May 04, 2011 49.86 50.04 49.04 49.38 6,341,100 -0.56(-1.12%)
May 03, 2011 49.65 50.04 49.55 49.94 5,239,419 +0.15(+0.29%)
May 02, 2011 49.71 49.83 49.71 49.79 3,689,458 -0.07(-0.13%)
Apr 29, 2011 49.78 50.11 49.63 49.86 6,610,343 +0.11(+0.21%)
Apr 28, 2011 49.21 49.87 49.21 49.75 4,338,266 +0.36(+0.73%)
Apr 27, 2011 49.64 49.65 49.00 49.39 5,130,265 -0.02(-0.04%)
Apr 26, 2011 49.83 49.88 49.24 49.41 6,458,992 +0.44(+0.90%)
Apr 25, 2011 48.74 49.28 48.43 48.98 5,761,445 +0.31(+0.64%)
Apr 21, 2011 48.54 48.88 48.40 48.66 3,940,593 +0.31(+0.63%)
Apr 20, 2011 48.38 48.83 48.14 48.36 4,522,388 +0.49(+1.01%)
Apr 19, 2011 47.79 47.98 47.68 47.87 4,068,244 +0.04(+0.08%)
Apr 18, 2011 47.76 47.91 47.54 47.83 5,193,326 -0.53(-1.09%)
Apr 15, 2011 48.28 48.52 48.12 48.36 5,426,543 +0.20(+0.41%)
Apr 14, 2011 48.08 48.53 47.97 48.16 5,132,304 -0.13(-0.28%)
Apr 13, 2011 48.86 48.90 48.10 48.29 5,473,977 -0.41(-0.85%)
Apr 12, 2011 48.39 49.12 48.39 48.70 4,789,108 +0.01(+0.03%)
Apr 11, 2011 48.64 48.75 48.25 48.69 5,244,907 -0.03(-0.05%)
Apr 08, 2011 49.29 49.30 48.44 48.72 6,333,293 -0.50(-1.01%)
Apr 07, 2011 49.37 49.49 49.01 49.22 3,998,907 -0.31(-0.63%)
Apr 06, 2011 49.41 49.62 49.18 49.53 4,066,611 +0.21(+0.43%)
Apr 05, 2011 49.50 49.80 49.26 49.32 4,276,112 -0.39(-0.79%)
Apr 04, 2011 49.61 49.78 49.48 49.71 3,470,350 +0.17(+0.35%)
Apr 01, 2011 49.87 49.97 49.40 49.53 5,448,322 +0.11(+0.22%)
Mar 31, 2011 49.45 49.85 49.37 49.43 4,975,197 -0.12(-0.24%)
Mar 30, 2011 49.55 49.81 49.55 49.55 5,961,735 +0.43(+0.88%)
Mar 29, 2011 48.74 49.15 48.61 49.12 3,727,445 +0.22(+0.45%)
Mar 28, 2011 48.06 49.26 48.06 48.90 6,766,618 +0.98(+2.05%)
Mar 25, 2011 47.98 48.28 47.88 47.91 5,205,431 -0.04(-0.08%)
Mar 24, 2011 47.76 47.98 47.62 47.95 5,990,144 +0.32(+0.67%)
Mar 23, 2011 47.66 47.83 47.45 47.63 6,684,950 -0.29(-0.60%)
Mar 22, 2011 48.41 48.50 47.79 47.92 5,915,483 -0.53(-1.08%)
Mar 21, 2011 48.71 48.82 48.42 48.44 5,753,981 +0.82(+1.73%)
Mar 18, 2011 48.27 48.28 47.41 47.62 8,951,198 -0.01(-0.01%)
Mar 17, 2011 48.29 48.42 47.33 47.63 12,426,868 +0.86(+1.85%)
Mar 16, 2011 47.73 47.74 46.69 46.76 11,450,145 -1.00(-2.09%)
Mar 15, 2011 47.59 48.68 47.51 47.76 8,306,590 -0.92(-1.89%)
Mar 14, 2011 48.78 48.96 48.08 48.68 7,205,883 -0.60(-1.21%)
Mar 11, 2011 48.55 49.56 48.55 49.28 7,126,799 +0.65(+1.34%)
Mar 10, 2011 48.12 49.06 48.05 48.62 7,328,147 -0.09(-0.19%)
Mar 09, 2011 48.20 48.91 47.91 48.72 6,102,843 +0.29(+0.59%)
Mar 08, 2011 48.00 48.74 47.80 48.43 5,853,408 +0.68(+1.42%)
Mar 07, 2011 48.33 48.51 47.41 47.75 5,410,387 -0.43(-0.88%)
Mar 04, 2011 48.92 48.98 47.64 48.18 7,393,113 -0.68(-1.39%)
Mar 03, 2011 48.38 49.03 48.24 48.86 5,889,070 +0.79(+1.65%)
Mar 02, 2011 47.98 48.48 47.40 48.06 9,709,304 -0.05(-0.11%)
Mar 01, 2011 49.06 49.18 47.86 48.12 10,015,155 -0.96(-1.96%)
Feb 28, 2011 49.07 49.47 48.85 49.08 5,537,056 +0.23(+0.46%)
Feb 25, 2011 49.20 49.25 48.75 48.86 5,610,718 -0.15(-0.30%)
Feb 24, 2011 48.70 49.33 48.56 49.00 7,815,230 +0.14(+0.29%)
Feb 23, 2011 49.71 50.08 48.44 48.86 10,797,591 -0.76(-1.53%)
Feb 22, 2011 50.27 50.46 49.42 49.62 8,851,550 -1.24(-2.43%)
Feb 18, 2011 50.86 51.21 50.61 50.86 7,576,146 +0.09(+0.18%)
Feb 17, 2011 50.10 50.80 49.99 50.76 5,767,324 +0.45(+0.89%)
Feb 16, 2011 49.79 50.41 49.79 50.32 6,400,161 +0.57(+1.15%)
Feb 15, 2011 49.73 50.01 49.34 49.75 5,826,187 +0.00(+0.00%)
Feb 14, 2011 49.95 50.09 49.61 49.75 4,923,409 -0.35(-0.69%)
Feb 11, 2011 49.65 50.30 49.47 50.09 6,387,958 +0.37(+0.74%)
Feb 10, 2011 49.01 49.88 48.92 49.73 7,843,977 +0.47(+0.96%)
Feb 09, 2011 49.18 49.26 48.52 49.26 4,628,257 +0.07(+0.15%)
Feb 08, 2011 48.94 49.26 48.77 49.18 4,481,542 +0.15(+0.30%)
Feb 07, 2011 49.04 49.16 48.58 49.04 7,240,430 -0.06(-0.12%)
Feb 04, 2011 49.18 49.27 48.61 49.10 4,480,386 +0.03(+0.07%)
Feb 03, 2011 48.89 49.24 48.81 49.06 6,158,254 +0.17(+0.34%)
Feb 02, 2011 49.39 49.43 48.81 48.90 7,558,974 -0.36(-0.74%)
Feb 01, 2011 48.87 49.66 48.73 49.26 18,872,170 +1.96(+4.15%)
Jan 31, 2011 46.77 47.33 46.46 47.30 8,130,510 +0.59(+1.26%)
Jan 28, 2011 48.17 48.19 46.65 46.71 8,543,434 -1.44(-2.99%)
Jan 27, 2011 48.31 48.48 47.85 48.15 4,687,844 +0.03(+0.05%)
Jan 26, 2011 48.23 48.41 47.87 48.13 4,284,235 +0.03(+0.06%)
Jan 25, 2011 48.33 48.48 47.86 48.10 5,784,191 -0.25(-0.52%)
Jan 24, 2011 48.06 48.38 47.84 48.35 4,929,528 +0.21(+0.44%)
Jan 21, 2011 48.22 48.27 47.85 48.14 6,967,721 +0.15(+0.32%)
Jan 20, 2011 47.81 48.11 47.54 47.99 6,343,915 +0.32(+0.66%)
Jan 19, 2011 48.15 48.27 47.41 47.67 5,083,654 -0.55(-1.15%)
Jan 18, 2011 48.01 48.34 47.98 48.22 6,617,924 +0.36(+0.74%)
Jan 14, 2011 47.59 48.13 47.57 47.87 3,668,736 +0.15(+0.32%)
Jan 13, 2011 47.45 47.86 47.26 47.72 3,630,649 +0.20(+0.42%)
Jan 12, 2011 47.71 47.82 47.39 47.52 3,782,682 +0.13(+0.28%)
Jan 11, 2011 47.75 47.77 47.08 47.39 4,581,925 -0.26(-0.54%)
Jan 10, 2011 47.38 47.90 47.20 47.64 4,214,260 -0.01(-0.01%)
Jan 07, 2011 48.09 48.16 46.89 47.65 10,820,347 -0.27(-0.57%)
Jan 06, 2011 48.13 48.21 47.69 47.92 5,078,491 -0.22(-0.46%)
Jan 05, 2011 47.66 48.35 47.64 48.15 5,136,706 +0.07(+0.15%)
Jan 04, 2011 48.14 48.30 47.78 48.07 5,806,574 -0.11(-0.22%)
Jan 03, 2011 48.33 48.80 48.12 48.18 6,408,701 +0.24(+0.51%)
Dec 31, 2010 47.98 48.25 47.88 47.93 3,111,315 -0.07(-0.14%)
Dec 30, 2010 47.99 48.28 47.89 48.00 2,184,861 +0.00(+0.00%)
Dec 29, 2010 48.07 48.20 47.91 48.00 2,248,372 -0.09(-0.18%)
Dec 28, 2010 48.18 48.30 48.00 48.09 2,472,363 +0.00(+0.00%)
Dec 27, 2010 47.88 48.31 47.80 48.09 2,441,895 +0.05(+0.11%)
Dec 23, 2010 48.13 48.20 47.88 48.03 2,333,257 -0.09(-0.18%)
Dec 22, 2010 48.25 48.33 47.99 48.12 2,318,996 -0.01(-0.03%)
Dec 21, 2010 48.21 48.33 48.12 48.13 3,222,708 +0.09(+0.19%)
Dec 20, 2010 48.50 48.57 47.77 48.04 5,325,316 -0.21(-0.44%)
Dec 17, 2010 48.70 48.79 48.13 48.25 10,317,960 -0.46(-0.95%)
Dec 16, 2010 47.72 48.83 47.27 48.71 10,978,363 +1.00(+2.09%)
Dec 15, 2010 47.66 48.08 47.56 47.72 5,330,979 -0.23(-0.48%)
Dec 14, 2010 48.24 48.26 47.64 47.95 5,841,314 -0.11(-0.23%)
Dec 13, 2010 48.37 48.37 48.02 48.06 4,511,031 -0.08(-0.16%)
Dec 10, 2010 48.44 48.59 47.78 48.14 5,154,140 -0.10(-0.21%)
Dec 09, 2010 47.76 48.60 47.75 48.24 9,526,370 +0.68(+1.43%)
Dec 08, 2010 47.38 47.66 47.15 47.56 4,440,776 +0.21(+0.45%)
Dec 07, 2010 47.65 47.83 47.29 47.35 7,562,536 +0.00(+0.00%)
Dec 06, 2010 47.33 47.56 47.04 47.35 5,297,220 -0.07(-0.15%)
Dec 03, 2010 47.18 47.47 46.80 47.42 5,844,303 -0.04(-0.08%)
Dec 02, 2010 47.19 47.68 47.17 47.46 6,835,520 +0.28(+0.59%)
Dec 01, 2010 46.87 47.49 46.80 47.18 8,724,677 +0.87(+1.87%)
Nov 30, 2010 45.74 46.66 45.61 46.32 11,518,975 +0.17(+0.36%)
Nov 29, 2010 45.54 46.22 45.30 46.15 7,887,275 +0.52(+1.13%)
Nov 26, 2010 45.96 45.89 45.54 45.64 2,789,337 -0.32(-0.70%)
Nov 24, 2010 45.27 45.96 45.96 45.96 7,020,441 +0.94(+2.10%)
Nov 23, 2010 44.92 45.08 44.53 45.02 5,717,914 -0.42(-0.92%)
Nov 22, 2010 45.42 45.62 45.01 45.43 5,211,684 -0.21(-0.46%)
Nov 19, 2010 45.05 45.64 44.82 45.64 6,308,466 +0.62(+1.38%)
Nov 18, 2010 44.83 45.33 44.74 45.02 4,368,764 +0.61(+1.38%)
Nov 17, 2010 44.51 44.66 44.23 44.41 3,877,718 -0.18(-0.40%)
Nov 16, 2010 44.71 44.85 44.18 44.59 6,175,042 -0.37(-0.82%)
Nov 15, 2010 45.06 45.39 44.87 44.96 3,718,844 -0.03(-0.07%)
Nov 12, 2010 44.97 45.15 44.75 44.99 4,243,158 -0.11(-0.23%)
Nov 11, 2010 44.76 45.13 44.57 45.09 4,195,318 +0.14(+0.31%)
Nov 10, 2010 45.08 45.25 44.65 44.96 7,517,228 -0.30(-0.66%)
Nov 09, 2010 45.80 45.84 45.09 45.25 7,035,973 -0.32(-0.71%)
Nov 08, 2010 45.66 45.66 45.23 45.57 5,038,145 -0.20(-0.44%)
Nov 05, 2010 45.48 45.89 45.44 45.78 5,623,074 +0.28(+0.61%)
Nov 04, 2010 45.32 45.68 45.05 45.50 6,408,233 +0.49(+1.08%)
Nov 03, 2010 44.81 45.06 44.41 45.02 4,124,124 +0.22(+0.48%)
Nov 02, 2010 44.59 44.96 44.54 44.80 4,663,847 +0.63(+1.43%)
Nov 01, 2010 44.20 44.62 43.90 44.17 4,336,493 +0.00(+0.00%)
Oct 29, 2010 44.25 44.30 43.95 44.17 6,602,239 -0.21(-0.47%)
Oct 28, 2010 44.77 44.87 43.93 44.38 7,993,529 -0.21(-0.47%)
Oct 27, 2010 45.22 45.33 44.24 44.59 8,233,088 -0.88(-1.93%)
Oct 25, 2010 45.88 45.91 45.42 45.47 6,146,416 -0.33(-0.73%)
Oct 22, 2010 45.66 45.88 45.34 45.80 4,526,497 +0.16(+0.35%)
Oct 21, 2010 45.88 45.92 45.00 45.65 9,389,074 -0.04(-0.09%)
Oct 20, 2010 45.09 45.84 45.09 45.69 7,287,571 +0.60(+1.32%)
Oct 19, 2010 45.15 45.32 44.40 45.09 6,690,580 -0.50(-1.09%)
Oct 18, 2010 45.55 45.75 45.08 45.59 6,086,961 +0.12(+0.27%)
Oct 15, 2010 45.73 45.86 45.26 45.46 8,741,655 -0.06(-0.13%)
Oct 14, 2010 44.96 45.52 44.95 45.52 7,781,569 +0.49(+1.08%)
Oct 13, 2010 44.54 45.55 44.43 45.04 12,815,375 +0.93(+2.11%)
Oct 12, 2010 44.01 44.24 43.46 44.11 4,591,959 -0.07(-0.16%)
Oct 11, 2010 44.24 44.34 43.92 44.18 4,292,685 -0.12(-0.27%)
Oct 08, 2010 44.30 44.44 43.90 44.30 6,542,107 +0.10(+0.24%)
Oct 07, 2010 44.73 44.79 43.96 44.19 5,248,298 -0.29(-0.65%)
Oct 06, 2010 44.60 44.70 44.41 44.48 5,491,362 -0.05(-0.10%)
Oct 05, 2010 43.87 44.79 43.63 44.52 31,100 +1.15(+2.66%)
Oct 04, 2010 43.46 43.70 42.92 43.37 6,008,707 -0.21(-0.48%)
Oct 01, 2010 43.58 44.23 43.40 43.58 5,966,238 -0.17(-0.38%)
Sep 30, 2010 44.02 44.60 43.72 43.75 6,919,362 -0.03(-0.07%)
Sep 29, 2010 43.84 43.99 43.45 43.78 23,477 -0.29(-0.65%)
Sep 28, 2010 44.17 44.30 43.54 44.07 2,744 +0.07(+0.15%)
Sep 27, 2010 44.22 44.39 44.00 44.00 4,859,915 -0.12(-0.28%)
Sep 24, 2010 43.90 44.30 43.90 44.12 7,084,920 +0.58(+1.33%)
Sep 23, 2010 43.55 44.11 43.31 43.55 6,143,741 -0.74(-1.67%)
Sep 22, 2010 43.93 44.59 43.93 44.29 10,402,358 +0.35(+0.79%)
Sep 21, 2010 44.24 44.24 43.81 43.94 19,442 +0.06(+0.13%)
Sep 20, 2010 43.99 44.14 43.67 43.88 5,214,689 +0.14(+0.33%)
Sep 17, 2010 43.74 43.97 43.36 43.74 8,292,620 -0.64(-1.45%)
Sep 15, 2010 44.15 44.45 43.93 44.38 6,444,588 +0.14(+0.31%)
Sep 14, 2010 44.30 44.49 44.21 44.24 914 -0.05(-0.12%)
Sep 13, 2010 44.86 45.59 44.12 44.30 6,909,207 -0.15(-0.34%)
Sep 10, 2010 44.51 44.66 44.31 44.45 5,488,640 +0.07(+0.16%)
Sep 09, 2010 44.88 45.02 44.26 44.37 5,049,132 +0.06(+0.13%)
Sep 08, 2010 44.01 44.82 44.01 44.31 11,586 +0.31(+0.72%)
Sep 07, 2010 44.09 44.26 43.77 44.00 8,022 -0.37(-0.83%)
Sep 03, 2010 44.28 44.83 44.15 44.37 6,588,304 +0.34(+0.77%)
Sep 02, 2010 43.63 44.24 43.63 44.03 12,958 +0.61(+1.40%)
Sep 01, 2010 42.53 43.62 42.24 43.42 9,411,759 +1.59(+3.81%)
Aug 31, 2010 41.77 42.15 41.51 41.82 31,774 -0.16(-0.38%)
Aug 30, 2010 42.11 42.55 41.91 41.98 4,594,837 -0.31(-0.73%)
Aug 27, 2010 41.90 42.43 41.53 42.29 5,797,517 +0.51(+1.21%)
Aug 26, 2010 41.68 42.15 41.53 41.78 5,333,742 +0.23(+0.55%)
Aug 25, 2010 41.55 41.75 41.07 41.55 6,926,204 -0.33(-0.78%)
Aug 24, 2010 42.27 42.50 41.79 41.88 29,047 -0.90(-2.10%)
Aug 23, 2010 43.09 43.41 42.76 42.78 5,153,561 +0.08(+0.18%)
Aug 20, 2010 42.58 42.75 42.23 42.70 7,587,741 -0.21(-0.49%)
Aug 19, 2010 43.17 43.41 42.52 42.91 15,478 -0.49(-1.13%)
Aug 18, 2010 43.25 43.69 42.88 43.40 5,183 +0.10(+0.23%)
Aug 17, 2010 42.71 43.65 42.66 43.30 22,563 +0.90(+2.12%)
Aug 16, 2010 42.00 42.60 41.80 42.41 4,414,731 +0.14(+0.33%)
Aug 13, 2010 42.27 42.50 42.06 42.27 5,037,364 -0.03(-0.06%)
Aug 12, 2010 41.97 42.46 41.69 42.29 6,022,630 -0.17(-0.40%)
Aug 11, 2010 43.19 43.38 42.19 42.47 35,979 -1.30(-2.98%)
Aug 10, 2010 43.62 43.98 43.42 43.77 7,255,317 -0.14(-0.31%)
Aug 09, 2010 43.68 44.10 43.60 43.90 4,028,348 +0.47(+1.08%)
Aug 06, 2010 43.44 43.95 42.98 43.44 7,161,412 -0.47(-1.07%)
Aug 05, 2010 43.55 44.10 43.38 43.90 6,691,698 +0.03(+0.06%)
Aug 04, 2010 43.42 44.03 43.35 43.88 14,741 +0.51(+1.17%)
Aug 03, 2010 43.29 43.47 42.86 43.37 3,378 +0.00(+0.00%)
Aug 02, 2010 42.80 43.40 42.47 43.37 8,428,455 +1.04(+2.46%)
Jul 30, 2010 42.33 42.56 41.44 42.33 7,986,534 +0.40(+0.95%)
Jul 29, 2010 42.39 42.54 41.77 41.93 2,917 -0.27(-0.63%)
Jul 28, 2010 42.20 42.52 41.86 42.20 875 +0.09(+0.22%)
Jul 27, 2010 42.11 42.49 42.04 42.11 11,919 -0.14(-0.34%)
Jul 26, 2010 42.15 42.33 41.79 42.25 7,678,277 +0.79(+1.90%)
Jul 23, 2010 41.26 41.68 40.96 41.46 7,226,858 +0.34(+0.82%)
Jul 22, 2010 41.03 41.88 40.77 41.12 22,696 +2.04(+5.23%)
Jul 21, 2010 40.01 40.01 38.66 39.08 6,787,256 -0.57(-1.43%)
Jul 20, 2010 39.65 39.69 38.60 39.65 4,715,987 +0.27(+0.69%)
Jul 19, 2010 38.97 39.49 38.57 39.37 6,810,405 +0.51(+1.31%)
Jul 16, 2010 38.86 39.91 38.71 38.86 9,635,451 -0.67(-1.70%)
Jul 15, 2010 40.25 40.28 39.35 39.53 5,540,718 -0.68(-1.70%)
Jul 14, 2010 39.89 40.60 39.89 40.22 22,753 +0.30(+0.75%)
Jul 13, 2010 39.52 40.15 39.50 39.92 2,456 +0.83(+2.13%)
Jul 12, 2010 39.33 39.40 38.71 39.09 5,459,162 -0.03(-0.07%)
Jul 09, 2010 39.11 39.26 38.78 39.11 4,146,107 +0.07(+0.17%)
Jul 08, 2010 38.96 39.32 38.59 39.05 30,558 +0.32(+0.82%)
Jul 07, 2010 37.30 38.83 37.30 38.73 9,785,403 +1.48(+3.97%)
Jul 06, 2010 37.34 37.91 36.86 37.25 44,557 +0.29(+0.78%)
Jul 02, 2010 36.96 37.93 36.77 36.96 7,110,216 -0.77(-2.05%)
Jul 01, 2010 37.76 37.86 37.03 37.74 9,684,079 +0.69(+1.86%)
Jun 30, 2010 37.34 37.94 36.92 37.05 1,271 -0.42(-1.13%)
Jun 29, 2010 38.42 38.42 37.14 37.47 16,051 -1.83(-4.66%)
Jun 25, 2010 39.30 39.33 38.75 39.30 6,694,685 +0.17(+0.43%)
Jun 24, 2010 39.18 39.74 38.93 39.13 12,033 -0.19(-0.48%)
Jun 23, 2010 39.33 39.65 38.84 39.32 5,378,599 -0.01(-0.03%)
Jun 22, 2010 40.44 40.56 39.14 39.33 84,406 -1.15(-2.85%)
Jun 21, 2010 41.05 41.31 40.27 40.49 7,804,646 -0.21(-0.53%)
Jun 18, 2010 40.70 40.72 40.37 40.70 7,831,551 +0.20(+0.48%)
Jun 17, 2010 40.97 40.97 39.98 40.51 19,666 -0.14(-0.34%)
Jun 16, 2010 40.58 41.35 40.51 40.64 13,500,544 -0.16(-0.40%)
Jun 15, 2010 40.11 40.87 39.98 40.80 7,424,276 +1.03(+2.59%)
Jun 14, 2010 40.18 40.71 39.74 39.78 5,947,742 -0.08(-0.20%)
Jun 11, 2010 39.35 39.95 39.16 39.85 6,784,154 +0.23(+0.59%)
Jun 10, 2010 38.94 39.72 38.75 39.62 95,293 +1.45(+3.79%)
Jun 09, 2010 38.56 39.06 38.02 38.17 8,324,071 -0.23(-0.59%)
Jun 08, 2010 38.04 38.48 37.45 38.40 11,400,731 +0.34(+0.89%)
Jun 07, 2010 39.44 39.45 37.98 38.06 10,720,289 -1.37(-3.48%)
Jun 04, 2010 39.44 40.40 39.13 39.44 8,006,528 -1.60(-3.89%)
Jun 03, 2010 40.86 41.25 40.54 41.03 5,558,385 +0.27(+0.67%)
Jun 02, 2010 40.09 40.80 39.67 40.76 94,367 +0.92(+2.32%)
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.