Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 45.00 45.15 44.55 45.11 3,835,674 +0.12(+0.27%)
Jun 29, 2004 45.02 45.16 44.94 44.99 3,187,895 +0.03(+0.07%)
Jun 28, 2004 44.92 45.15 44.87 44.96 4,980,077 +0.09(+0.20%)
Jun 25, 2004 44.70 44.97 44.55 44.87 5,019,907 +0.24(+0.54%)
Jun 24, 2004 44.60 44.76 44.57 44.63 2,889,587 -0.13(-0.28%)
Jun 23, 2004 44.64 44.85 44.49 44.75 4,161,313 +0.28(+0.63%)
Jun 22, 2004 44.16 44.47 44.00 44.47 3,360,714 +0.28(+0.64%)
Jun 21, 2004 44.06 44.26 43.82 44.19 2,657,607 +0.13(+0.30%)
Jun 18, 2004 43.51 44.10 43.51 44.06 3,238,391 +0.32(+0.73%)
Jun 17, 2004 43.89 43.89 43.47 43.74 2,642,275 -0.15(-0.34%)
Jun 16, 2004 43.94 43.98 43.60 43.89 2,606,778 +0.00(+0.00%)
Jun 15, 2004 43.83 44.10 43.70 43.89 3,685,686 +0.16(+0.37%)
Jun 14, 2004 43.58 43.93 43.57 43.73 2,550,783 -0.19(-0.44%)
Jun 10, 2004 43.68 44.06 43.68 43.92 2,769,931 +0.27(+0.62%)
Jun 09, 2004 43.85 43.95 43.64 43.65 2,438,792 -0.25(-0.56%)
Jun 08, 2004 43.52 43.89 43.47 43.89 2,988,912 +0.24(+0.55%)
Jun 07, 2004 43.20 43.65 43.15 43.65 3,246,224 +0.61(+1.41%)
Jun 04, 2004 43.07 43.20 42.86 43.05 2,797,429 -0.01(-0.03%)
Jun 03, 2004 43.16 43.17 42.93 43.06 2,999,411 -0.13(-0.29%)
Jun 02, 2004 43.07 43.20 43.03 43.19 2,873,422 +0.26(+0.62%)
Jun 01, 2004 42.98 43.02 42.67 42.92 3,279,721 -0.11(-0.27%)
May 28, 2004 42.95 43.13 42.71 43.04 2,199,813 +0.13(+0.29%)
May 27, 2004 42.60 43.12 42.57 42.91 3,594,361 +0.32(+0.76%)
May 26, 2004 42.33 42.59 42.13 42.59 2,775,930 +0.13(+0.31%)
May 25, 2004 41.71 42.53 41.57 42.45 4,052,489 +0.75(+1.80%)
May 24, 2004 41.69 41.80 41.54 41.70 3,044,074 +0.23(+0.55%)
May 21, 2004 41.55 41.70 41.29 41.48 2,634,276 +0.10(+0.23%)
May 20, 2004 41.49 41.51 41.17 41.38 3,800,343 -0.11(-0.26%)
May 19, 2004 41.82 41.93 41.41 41.49 3,929,832 -0.19(-0.45%)
May 18, 2004 41.74 41.88 41.57 41.67 2,743,600 +0.05(+0.13%)
May 17, 2004 41.31 41.73 41.13 41.62 2,902,086 -0.01(-0.01%)
May 14, 2004 41.43 41.80 41.34 41.63 2,365,132 +0.06(+0.14%)
May 13, 2004 41.57 41.73 41.33 41.57 3,048,241 -0.32(-0.77%)
May 12, 2004 41.62 41.91 41.16 41.89 3,524,033 -0.02(-0.06%)
May 11, 2004 41.62 41.91 41.37 41.91 2,816,260 +0.34(+0.82%)
May 10, 2004 41.82 41.82 41.34 41.57 4,145,481 -0.25(-0.59%)
May 07, 2004 42.02 42.27 41.61 41.82 3,864,505 -0.40(-0.94%)
May 06, 2004 42.09 42.33 41.82 42.21 3,033,575 -0.06(-0.14%)
May 05, 2004 42.39 42.39 42.07 42.27 2,940,083 +0.13(+0.30%)
May 04, 2004 42.38 42.44 41.91 42.15 3,515,034 -0.28(-0.65%)
May 03, 2004 42.12 42.43 42.06 42.42 3,092,070 +0.33(+0.78%)
Apr 30, 2004 42.30 42.52 42.02 42.09 3,501,535 -0.12(-0.28%)
Apr 29, 2004 42.59 42.84 42.12 42.21 3,669,354 -0.31(-0.72%)
Apr 28, 2004 42.95 42.95 42.52 42.52 3,892,002 -0.42(-0.98%)
Apr 27, 2004 43.05 43.17 42.86 42.94 3,657,855 +0.01(+0.03%)
Apr 26, 2004 43.16 43.20 42.74 42.93 3,746,681 -0.16(-0.36%)
Apr 23, 2004 43.26 43.33 42.84 43.08 3,181,396 -0.08(-0.19%)
Apr 22, 2004 42.78 43.20 42.41 43.17 5,076,568 +0.44(+1.04%)
Apr 21, 2004 42.26 42.81 42.04 42.72 3,718,684 +0.47(+1.11%)
Apr 20, 2004 42.72 42.76 42.21 42.26 2,790,929 -0.40(-0.93%)
Apr 19, 2004 42.84 42.92 42.57 42.65 2,995,245 -0.32(-0.75%)
Apr 16, 2004 42.96 43.04 42.73 42.98 2,811,427 +0.17(+0.41%)
Apr 15, 2004 42.57 42.84 42.48 42.80 4,649,438 +0.29(+0.69%)
Apr 14, 2004 42.09 42.60 42.03 42.51 4,263,637 +0.42(+1.00%)
Apr 13, 2004 42.38 42.41 42.02 42.09 3,093,070 -0.17(-0.41%)
Apr 12, 2004 42.30 42.45 42.20 42.26 2,174,148 -0.02(-0.06%)
Apr 08, 2004 42.44 42.45 42.00 42.29 3,279,388 +0.09(+0.21%)
Apr 07, 2004 42.42 42.48 42.07 42.20 3,167,397 -0.22(-0.52%)
Apr 06, 2004 42.20 42.44 42.15 42.42 3,673,521 +0.23(+0.55%)
Apr 05, 2004 42.29 42.29 42.00 42.18 2,701,937 -0.10(-0.24%)
Apr 02, 2004 42.54 42.54 42.03 42.29 3,527,367 +0.26(+0.61%)
Apr 01, 2004 41.91 42.09 41.82 42.03 3,397,544 +0.12(+0.29%)
Mar 31, 2004 41.82 41.96 41.55 41.91 3,788,844 +0.00(+0.00%)
Mar 30, 2004 41.88 41.97 41.63 41.91 3,008,744 +0.03(+0.07%)
Mar 29, 2004 41.58 41.97 41.52 41.88 3,824,008 +0.43(+1.04%)
Mar 26, 2004 41.61 41.81 41.40 41.45 3,296,220 -0.28(-0.66%)
Mar 25, 2004 41.46 41.78 41.21 41.72 4,027,824 +0.70(+1.71%)
Mar 24, 2004 41.02 41.20 40.77 41.02 2,796,262 +0.02(+0.06%)
Mar 23, 2004 41.16 41.37 40.94 41.00 2,832,759 -0.01(-0.03%)
Mar 22, 2004 41.07 41.31 40.89 41.01 3,064,739 -0.35(-0.84%)
Mar 19, 2004 41.85 41.85 41.35 41.36 3,866,004 -0.49(-1.18%)
Mar 18, 2004 41.58 41.91 41.45 41.85 3,340,382 +0.16(+0.39%)
Mar 17, 2004 41.40 41.83 41.09 41.69 5,294,050 +0.84(+2.06%)
Mar 16, 2004 40.94 41.13 40.51 40.85 3,928,166 +0.05(+0.13%)
Mar 15, 2004 41.25 41.25 40.76 40.79 3,277,221 -0.58(-1.41%)
Mar 12, 2004 40.92 41.46 40.80 41.37 2,982,413 +0.49(+1.20%)
Mar 11, 2004 40.96 41.38 40.74 40.88 4,008,992 -0.25(-0.61%)
Mar 10, 2004 41.31 41.64 41.05 41.13 3,635,024 -0.21(-0.51%)
Mar 09, 2004 41.49 41.57 41.22 41.34 3,210,727 -0.11(-0.27%)
Mar 08, 2004 41.70 41.76 41.41 41.46 2,744,100 -0.33(-0.79%)
Mar 05, 2004 41.34 41.82 41.30 41.79 4,266,137 +0.16(+0.39%)
Mar 04, 2004 41.37 41.65 41.25 41.63 2,735,267 +0.25(+0.61%)
Mar 03, 2004 41.61 41.62 41.25 41.37 4,929,248 -0.31(-0.75%)
Mar 02, 2004 42.00 42.02 41.58 41.69 3,739,848 -0.23(-0.54%)
Mar 01, 2004 42.24 42.28 41.76 41.91 4,600,109 -0.47(-1.10%)
Feb 27, 2004 42.24 42.77 42.24 42.38 3,464,372 -0.12(-0.28%)
Feb 26, 2004 42.30 42.59 42.23 42.50 3,608,860 +0.59(+1.40%)
Feb 25, 2004 41.93 41.99 41.75 41.91 3,325,217 -0.06(-0.14%)
Feb 24, 2004 41.79 42.14 41.71 41.97 3,223,226 +0.19(+0.45%)
Feb 23, 2004 42.11 42.11 41.58 41.79 4,377,128 -0.31(-0.74%)
Feb 20, 2004 42.36 42.38 42.02 42.10 3,966,496 -0.16(-0.37%)
Feb 19, 2004 42.67 42.83 42.20 42.26 3,714,017 -0.46(-1.08%)
Feb 18, 2004 42.69 42.87 42.60 42.72 1,735,352 -0.03(-0.07%)
Feb 17, 2004 42.74 42.89 42.51 42.75 1,993,330 +0.25(+0.59%)
Feb 13, 2004 42.73 42.89 42.42 42.50 3,159,564 -0.17(-0.41%)
Feb 12, 2004 42.93 43.02 42.64 42.67 2,459,457 -0.41(-0.95%)
Feb 11, 2004 42.60 43.19 42.24 43.08 3,881,170 +0.44(+1.03%)
Feb 10, 2004 42.63 42.66 42.39 42.64 2,779,430 +0.01(+0.03%)
Feb 09, 2004 42.81 42.81 42.51 42.63 2,003,496 -0.19(-0.43%)
Feb 06, 2004 42.48 43.05 42.44 42.81 3,089,404 +0.33(+0.78%)
Feb 05, 2004 42.68 42.72 42.40 42.48 3,191,562 -0.17(-0.41%)
Feb 04, 2004 42.66 42.86 42.36 42.66 3,552,531 +0.05(+0.13%)
Feb 03, 2004 42.66 42.90 42.47 42.60 3,161,731 -0.05(-0.13%)
Feb 02, 2004 42.84 43.09 42.41 42.66 4,310,800 -0.11(-0.25%)
Jan 30, 2004 43.23 43.29 42.77 42.77 3,838,340 -0.74(-1.71%)
Jan 29, 2004 43.47 43.58 43.04 43.51 4,867,419 +0.04(+0.10%)
Jan 28, 2004 43.73 43.81 43.27 43.47 3,390,212 -0.21(-0.48%)
Jan 27, 2004 43.84 44.00 43.50 43.68 3,641,024 -0.16(-0.37%)
Jan 26, 2004 43.37 43.89 43.31 43.84 3,389,712 +0.47(+1.08%)
Jan 23, 2004 43.40 43.53 43.20 43.37 3,100,236 -0.03(-0.07%)
Jan 22, 2004 43.38 43.44 43.11 43.40 3,767,346 +0.02(+0.04%)
Jan 21, 2004 43.27 43.50 43.26 43.38 4,023,158 +0.12(+0.28%)
Jan 20, 2004 43.68 43.70 43.19 43.26 3,815,175 -0.54(-1.23%)
Jan 16, 2004 43.50 43.80 43.44 43.80 3,460,039 +0.40(+0.91%)
Jan 15, 2004 43.50 43.59 43.23 43.41 3,224,559 -0.07(-0.17%)
Jan 14, 2004 43.23 43.60 43.23 43.48 4,034,823 +0.33(+0.76%)
Jan 13, 2004 43.34 43.44 42.92 43.15 3,261,722 -0.19(-0.43%)
Jan 12, 2004 43.20 43.53 43.17 43.34 4,545,114 +0.20(+0.47%)
Jan 09, 2004 43.46 43.55 42.96 43.13 5,474,868 -0.46(-1.05%)
Jan 08, 2004 44.00 44.03 43.45 43.59 4,621,440 -0.36(-0.82%)
Jan 07, 2004 43.98 44.01 43.70 43.95 4,140,481 -0.14(-0.33%)
Jan 06, 2004 44.36 44.36 43.78 44.09 3,159,564 -0.27(-0.61%)
Jan 05, 2004 44.31 44.40 44.04 44.36 3,534,533 +0.17(+0.38%)
Jan 02, 2004 43.92 44.88 43.89 44.19 4,682,602 -0.54(-1.21%)
Dec 31, 2003 44.47 44.85 44.40 44.73 3,221,559 +0.24(+0.54%)
Dec 30, 2003 44.85 44.90 44.36 44.49 2,913,585 -0.40(-0.88%)
Dec 29, 2003 44.84 44.93 44.51 44.89 2,258,641 +0.09(+0.20%)
Dec 26, 2003 44.67 44.85 44.67 44.80 744,103 +0.13(+0.28%)
Dec 24, 2003 44.64 44.67 44.44 44.67 1,038,745 +0.01(+0.01%)
Dec 23, 2003 44.47 44.90 44.43 44.67 3,088,071 +0.11(+0.24%)
Dec 22, 2003 44.28 44.59 44.27 44.56 3,383,045 +0.31(+0.71%)
Dec 19, 2003 44.19 44.25 43.99 44.25 3,685,020 +0.12(+0.27%)
Dec 18, 2003 44.13 44.18 43.78 44.13 4,348,964 +0.00(+0.00%)
Dec 17, 2003 44.10 44.13 43.62 44.13 4,623,440 -0.06(-0.14%)
Dec 16, 2003 44.09 44.28 44.01 44.19 2,203,979 +0.20(+0.46%)
Dec 15, 2003 44.19 44.37 43.98 43.98 3,654,856 -0.05(-0.12%)
Dec 12, 2003 43.79 44.16 43.70 44.04 2,480,955 +0.26(+0.60%)
Dec 11, 2003 43.84 43.89 43.46 43.77 3,177,563 +0.07(+0.16%)
Dec 10, 2003 43.85 43.94 43.52 43.70 1,904,671 -0.18(-0.41%)
Dec 09, 2003 44.05 44.22 43.77 43.88 2,276,639 -0.17(-0.38%)
Dec 08, 2003 43.83 44.12 43.70 44.05 1,994,830 +0.11(+0.26%)
Dec 05, 2003 44.16 44.27 43.85 43.94 2,582,114 -0.22(-0.49%)
Dec 04, 2003 43.83 44.30 43.75 44.15 3,376,713 +0.32(+0.74%)
Dec 03, 2003 43.92 43.96 43.70 43.83 2,775,764 +0.12(+0.27%)
Dec 02, 2003 44.01 44.01 43.71 43.71 4,596,276 -0.39(-0.88%)
Dec 01, 2003 43.80 44.15 43.73 44.10 3,749,348 +0.43(+0.99%)
Nov 28, 2003 43.70 43.70 43.46 43.67 1,532,036 -0.04(-0.10%)
Nov 26, 2003 43.77 43.84 43.52 43.71 2,229,643 +0.04(+0.08%)
Nov 25, 2003 43.53 43.85 43.46 43.67 3,656,189 +0.17(+0.40%)
Nov 24, 2003 43.14 43.61 43.10 43.50 5,707,015 +0.85(+2.00%)
Nov 21, 2003 43.08 43.08 42.39 42.65 7,496,863 -0.52(-1.20%)
Nov 20, 2003 42.96 43.46 42.96 43.16 4,582,277 -0.27(-0.62%)
Nov 19, 2003 43.24 43.50 43.10 43.43 4,823,257 +0.17(+0.40%)
Nov 18, 2003 43.50 43.64 43.11 43.26 5,058,737 -0.19(-0.44%)
Nov 17, 2003 43.19 43.46 43.13 43.45 3,892,502 -0.02(-0.04%)
Nov 14, 2003 43.46 43.76 43.24 43.47 3,354,881 -0.22(-0.51%)
Nov 13, 2003 43.50 43.73 43.33 43.69 3,201,061 -0.01(-0.03%)
Nov 12, 2003 43.32 43.73 43.32 43.70 3,583,362 +0.38(+0.87%)
Nov 11, 2003 43.64 43.74 43.30 43.32 4,007,659 -0.30(-0.69%)
Nov 10, 2003 43.82 44.04 43.62 43.62 5,136,897 -0.26(-0.60%)
Nov 07, 2003 43.76 44.28 43.73 43.89 5,281,718 +0.14(+0.33%)
Nov 06, 2003 43.10 44.05 43.10 43.74 7,131,227 +0.32(+0.73%)
Nov 05, 2003 43.44 43.63 43.26 43.43 3,475,371 -0.08(-0.18%)
Nov 04, 2003 43.44 43.67 43.28 43.50 5,408,873 -0.08(-0.18%)
Nov 03, 2003 43.52 43.83 43.46 43.58 3,737,765 +0.07(+0.15%)
Oct 31, 2003 42.98 43.87 42.98 43.52 9,775,669 +0.40(+0.93%)
Oct 30, 2003 42.37 43.20 42.47 43.11 6,717,762 +0.74(+1.76%)
Oct 29, 2003 42.08 42.44 42.02 42.37 4,656,604 +0.17(+0.40%)
Oct 28, 2003 41.79 42.12 41.68 42.20 4,685,268 +0.41(+0.98%)
Oct 27, 2003 41.95 42.12 41.75 41.79 4,583,777 -0.16(-0.37%)
Oct 24, 2003 41.40 42.00 41.34 41.95 6,499,114 +0.29(+0.69%)
Oct 23, 2003 41.34 41.73 41.18 41.66 4,271,303 +0.33(+0.80%)
Oct 22, 2003 41.01 41.40 41.00 41.33 4,153,480 -0.05(-0.13%)
Oct 21, 2003 41.25 41.63 41.01 41.39 5,752,011 +0.13(+0.32%)
Oct 20, 2003 41.08 41.25 40.98 41.25 4,116,983 +0.16(+0.39%)
Oct 17, 2003 41.24 41.25 40.96 41.09 4,902,583 -0.11(-0.28%)
Oct 16, 2003 40.80 41.03 40.80 41.21 6,335,461 +0.59(+1.45%)
Oct 15, 2003 40.62 40.68 40.40 40.62 4,624,607 +0.17(+0.43%)
Oct 14, 2003 39.92 40.76 39.78 40.44 6,831,253 +0.56(+1.40%)
Oct 13, 2003 39.78 40.07 39.78 39.89 3,514,201 +0.26(+0.67%)
Oct 10, 2003 39.60 39.74 39.56 39.62 3,733,016 -0.02(-0.06%)
Oct 09, 2003 39.45 39.65 38.93 39.65 6,048,319 +0.45(+1.15%)
Oct 08, 2003 39.23 39.28 39.10 39.20 2,445,458 -0.04(-0.09%)
Oct 07, 2003 39.06 39.27 38.94 39.23 3,120,734 +0.17(+0.43%)
Oct 06, 2003 39.00 39.36 39.02 39.06 4,093,985 +0.06(+0.15%)
Oct 03, 2003 38.88 39.00 38.84 39.00 7,159,225 +0.32(+0.82%)
Oct 02, 2003 38.70 38.81 38.54 38.69 2,720,602 +0.07(+0.19%)
Oct 01, 2003 38.28 38.72 38.28 38.61 4,838,755 +0.33(+0.86%)
Sep 30, 2003 38.33 38.42 38.27 38.28 4,423,457 -0.20(-0.53%)
Sep 29, 2003 38.39 38.51 38.25 38.49 3,696,352 +0.13(+0.34%)
Sep 26, 2003 38.31 38.47 38.14 38.36 3,995,160 +0.05(+0.13%)
Sep 25, 2003 38.46 38.52 38.10 38.31 4,556,446 +0.06(+0.16%)
Sep 24, 2003 38.47 38.57 38.12 38.25 3,495,036 -0.34(-0.87%)
Sep 23, 2003 38.52 38.82 38.45 38.58 3,870,837 +0.18(+0.47%)
Sep 22, 2003 38.50 38.55 38.34 38.40 3,331,383 -0.31(-0.81%)
Sep 19, 2003 38.84 38.85 38.50 38.72 5,115,398 -0.12(-0.31%)
Sep 18, 2003 38.49 38.93 38.45 38.84 4,718,932 +0.40(+1.03%)
Sep 17, 2003 38.37 38.55 38.23 38.44 4,677,769 +0.06(+0.16%)
Sep 16, 2003 37.57 38.54 37.88 38.38 8,520,109 +0.81(+2.16%)
Sep 15, 2003 37.41 37.76 37.20 37.57 6,739,427 +0.66(+1.79%)
Sep 12, 2003 36.90 37.08 36.71 36.91 3,938,165 -0.17(-0.47%)
Sep 11, 2003 37.32 37.38 36.93 37.08 3,932,999 -0.20(-0.55%)
Sep 10, 2003 37.52 37.70 37.15 37.29 3,812,676 -0.28(-0.73%)
Sep 09, 2003 37.62 37.81 37.52 37.56 3,152,065 -0.21(-0.56%)
Sep 08, 2003 37.92 37.94 37.69 37.77 2,827,426 -0.14(-0.38%)
Sep 05, 2003 37.86 38.09 37.74 37.92 3,486,203 -0.01(-0.02%)
Sep 04, 2003 37.94 38.04 37.78 37.92 3,217,726 -0.08(-0.22%)
Sep 03, 2003 37.98 38.10 37.88 38.01 3,888,003 +0.05(+0.13%)
Sep 02, 2003 37.74 38.01 37.50 37.96 3,937,332 +0.30(+0.80%)
Aug 29, 2003 37.62 37.80 37.51 37.66 2,913,752 +0.01(+0.03%)
Aug 28, 2003 37.76 37.79 37.51 37.65 3,084,071 -0.09(-0.24%)
Aug 27, 2003 38.01 38.01 37.66 37.74 1,816,179 -0.31(-0.80%)
Aug 26, 2003 37.85 38.15 37.68 38.04 2,875,922 +0.05(+0.13%)
Aug 25, 2003 38.18 38.23 37.82 38.00 2,944,916 -0.24(-0.63%)
Aug 22, 2003 38.24 38.39 38.03 38.24 4,345,964 +0.05(+0.13%)
Aug 21, 2003 38.28 38.37 37.89 38.19 3,374,046 -0.13(-0.34%)
Aug 20, 2003 38.28 38.35 38.05 38.32 3,996,327 +0.01(+0.02%)
Aug 19, 2003 38.43 38.54 38.19 38.31 4,196,143 -0.06(-0.16%)
Aug 18, 2003 38.39 38.45 38.25 38.37 3,194,395 -0.02(-0.05%)
Aug 15, 2003 38.40 38.40 38.19 38.39 2,534,618 +0.17(+0.44%)
Aug 14, 2003 38.09 38.31 37.90 38.22 2,575,447 +0.21(+0.55%)
Aug 13, 2003 38.19 38.27 37.93 38.01 1,739,185 -0.10(-0.25%)
Aug 12, 2003 38.06 38.12 37.80 38.11 2,056,491 +0.06(+0.16%)
Aug 11, 2003 37.92 38.21 37.86 38.05 2,106,154 +0.11(+0.30%)
Aug 08, 2003 37.83 37.98 37.55 37.94 2,624,277 +0.18(+0.48%)
Aug 07, 2003 37.46 37.76 37.29 37.76 2,818,260 +0.34(+0.91%)
Aug 06, 2003 37.47 37.62 37.32 37.41 3,032,742 -0.15(-0.40%)
Aug 05, 2003 37.68 37.77 37.52 37.56 3,054,573 -0.16(-0.41%)
Aug 04, 2003 37.75 37.83 37.53 37.72 2,710,603 -0.11(-0.30%)
Aug 01, 2003 37.80 37.91 37.65 37.83 3,298,886 -0.02(-0.05%)
Jul 31, 2003 38.16 38.34 37.85 37.85 3,990,494 -0.24(-0.63%)
Jul 30, 2003 38.10 38.24 37.91 38.09 3,905,168 -0.06(-0.16%)
Jul 29, 2003 38.46 38.55 38.07 38.15 4,022,491 -0.24(-0.63%)
Jul 28, 2003 38.36 38.40 38.12 38.39 2,474,123 +0.01(+0.03%)
Jul 25, 2003 38.28 38.49 37.94 38.38 3,416,043 +0.16(+0.41%)
Jul 24, 2003 38.63 38.70 38.10 38.22 3,645,190 -0.31(-0.81%)
Jul 23, 2003 38.53 38.64 38.28 38.54 2,474,456 -0.01(-0.02%)
Jul 22, 2003 38.97 39.19 38.39 38.54 5,886,166 -0.34(-0.86%)
Jul 21, 2003 38.63 38.91 38.51 38.88 3,658,189 +0.25(+0.65%)
Jul 18, 2003 38.55 38.79 38.37 38.63 3,263,722 +0.25(+0.66%)
Jul 17, 2003 38.34 38.44 38.19 38.37 2,821,926 +0.04(+0.09%)
Jul 16, 2003 38.42 38.55 38.30 38.34 2,878,755 -0.08(-0.22%)
Jul 15, 2003 38.61 38.67 38.35 38.42 3,631,358 -0.10(-0.26%)
Jul 14, 2003 38.76 38.88 38.49 38.52 3,686,186 +0.00(+0.00%)
Jul 11, 2003 38.64 38.73 38.48 38.52 2,361,466 -0.17(-0.43%)
Jul 10, 2003 38.60 38.73 38.50 38.69 2,477,622 -0.06(-0.15%)
Jul 09, 2003 38.81 38.90 38.67 38.75 3,278,054 -0.11(-0.28%)
Jul 08, 2003 38.64 38.91 38.55 38.86 3,362,881 +0.22(+0.57%)
Jul 07, 2003 38.63 38.76 38.49 38.64 3,620,359 +0.28(+0.74%)
Jul 03, 2003 38.40 38.54 38.26 38.36 2,175,648 -0.20(-0.51%)
Jul 02, 2003 38.31 38.61 38.31 38.55 3,089,070 +0.09(+0.23%)
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.