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 (%)
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%)
Jun 01, 2010 40.45 40.71 39.79 39.83 85,525 -1.04(-2.53%)
May 28, 2010 40.87 41.29 40.39 40.87 6,567,412 -0.53(-1.27%)
May 27, 2010 41.08 41.43 40.47 41.40 7,464,734 +1.05(+2.60%)
May 26, 2010 40.70 41.01 40.09 40.35 63,971 -0.01(-0.02%)
May 25, 2010 39.24 40.41 38.77 40.36 90,696 +0.21(+0.52%)
May 24, 2010 40.41 41.03 40.13 40.15 10,145,810 -0.48(-1.17%)
May 21, 2010 40.72 41.32 40.05 40.62 20,073,010 -0.68(-1.66%)
May 20, 2010 41.36 42.28 41.17 41.31 153 -1.11(-2.61%)
May 19, 2010 42.15 42.64 41.77 42.41 8,144,892 -0.10(-0.24%)
May 18, 2010 43.08 43.40 42.24 42.52 2,456 -0.17(-0.40%)
May 17, 2010 42.92 43.29 42.00 42.69 7,473,739 -0.13(-0.30%)
May 14, 2010 42.82 43.42 42.45 42.82 7,150,401 -0.68(-1.56%)
May 13, 2010 44.11 44.28 43.44 43.49 5,508,066 -0.63(-1.43%)
May 12, 2010 43.52 44.42 43.29 44.13 6,470,025 +0.80(+1.85%)
May 11, 2010 43.80 44.00 43.25 43.32 7,640,239 -0.32(-0.73%)
May 10, 2010 43.05 43.70 43.05 43.64 12,278,119 +2.30(+5.55%)
May 07, 2010 41.81 42.12 40.72 41.34 13,421,435 +0.26(+0.64%)
May 06, 2010 42.04 43.61 39.61 41.08 11,964 -2.43(-5.59%)
May 05, 2010 43.94 44.11 43.19 43.52 12,964,158 -1.07(-2.40%)
May 04, 2010 45.26 45.26 44.05 44.59 28,749 -1.14(-2.49%)
May 03, 2010 44.94 45.85 44.72 45.72 8,402,707 +1.01(+2.26%)
Apr 30, 2010 45.11 45.47 44.60 44.71 10,863,730 -0.36(-0.80%)
Apr 29, 2010 44.43 45.24 44.33 45.08 9,027,554 +0.90(+2.03%)
Apr 28, 2010 43.29 44.22 43.08 44.18 11,892,688 +1.35(+3.16%)
Apr 27, 2010 44.24 44.28 42.51 42.83 51,335 -1.63(-3.67%)
Apr 26, 2010 44.60 44.91 44.28 44.46 9,888,866 -0.08(-0.17%)
Apr 23, 2010 44.26 44.56 43.82 44.53 6,601,347 +0.39(+0.88%)
Apr 22, 2010 43.93 44.21 43.42 44.15 7,215,223 +0.09(+0.21%)
Apr 21, 2010 44.14 44.54 44.03 44.05 83,907 +0.04(+0.09%)
Apr 20, 2010 44.49 44.66 43.72 44.02 11,729 -0.15(-0.34%)
Apr 19, 2010 44.05 44.33 43.80 44.16 7,741,241 +0.05(+0.12%)
Apr 16, 2010 44.56 44.97 43.98 44.11 13,169,158 -0.44(-0.99%)
Apr 15, 2010 44.30 45.10 44.22 44.55 23,592,536 +2.22(+5.26%)
Apr 14, 2010 41.97 42.37 41.89 42.33 9,362,607 +0.37(+0.88%)
Apr 13, 2010 41.64 42.15 41.55 41.96 7,412,092 +0.08(+0.19%)
Apr 12, 2010 41.91 42.03 41.82 41.88 5,702,195 +0.21(+0.50%)
Apr 09, 2010 41.57 41.78 41.38 41.67 4,315,031 +0.11(+0.26%)
Apr 08, 2010 41.16 41.64 40.76 41.56 6,679,081 +0.39(+0.94%)
Apr 07, 2010 41.40 41.45 40.91 41.18 7,478,539 -0.36(-0.86%)
Apr 06, 2010 41.36 41.68 41.24 41.53 5,478,388 +0.03(+0.06%)
Apr 05, 2010 41.66 41.79 41.40 41.51 5,917,959 +0.02(+0.05%)
Apr 01, 2010 41.85 41.49 41.49 41.49 5,526,180 -0.17(-0.40%)
Mar 31, 2010 41.62 41.78 41.30 41.66 4,913,841 -0.08(-0.19%)
Mar 30, 2010 41.58 42.00 41.49 41.73 5,401,185 +0.26(+0.62%)
Mar 29, 2010 41.26 41.76 41.21 41.47 4,988,279 +0.30(+0.72%)
Mar 26, 2010 41.21 41.56 41.03 41.18 4,493,702 +0.01(+0.03%)
Mar 25, 2010 41.42 41.71 41.09 41.16 6,370,586 -0.08(-0.19%)
Mar 24, 2010 41.74 41.78 41.09 41.24 6,382,571 -0.55(-1.32%)
Mar 23, 2010 41.44 41.85 41.20 41.79 6,298,469 +0.43(+1.03%)
Mar 22, 2010 41.40 41.81 41.29 41.36 5,835,300 -0.24(-0.58%)
Mar 19, 2010 41.97 42.00 41.40 41.60 12,333,624 -0.06(-0.14%)
Mar 18, 2010 40.72 41.71 40.42 41.66 11,982,263 +1.00(+2.45%)
Mar 17, 2010 40.42 40.89 40.42 40.67 8,923,948 +0.26(+0.64%)
Mar 16, 2010 40.59 40.71 40.29 40.41 9,010,129 -0.14(-0.35%)
Mar 15, 2010 40.41 40.58 40.37 40.55 7,635,178 +0.25(+0.61%)
Mar 12, 2010 40.42 40.44 40.10 40.30 9,090,049 -0.10(-0.24%)
Mar 11, 2010 39.18 40.41 39.09 40.40 16,010,116 +1.13(+2.87%)
Mar 10, 2010 38.95 39.47 38.85 39.28 9,756,046 +0.28(+0.73%)
Mar 09, 2010 38.60 39.08 38.43 38.99 8,459,533 +0.32(+0.82%)
Mar 08, 2010 38.59 38.73 38.45 38.67 6,303,550 +0.20(+0.52%)
Mar 05, 2010 38.52 38.62 38.30 38.47 8,350,423 +0.16(+0.42%)
Mar 04, 2010 38.27 38.60 38.10 38.31 6,757,747 +0.04(+0.10%)
Mar 03, 2010 38.76 38.80 38.24 38.27 9,396,901 +0.01(+0.04%)
Mar 02, 2010 38.27 38.54 38.16 38.26 9,748,994 +0.20(+0.52%)
Mar 01, 2010 38.03 38.50 37.98 38.06 6,099,374 +0.07(+0.19%)
Feb 26, 2010 37.78 38.12 37.45 37.99 6,022,802 +0.21(+0.55%)
Feb 25, 2010 37.50 37.78 37.15 37.78 6,867,491 -0.18(-0.48%)
Feb 24, 2010 37.79 38.12 37.68 37.96 7,342,000 +0.19(+0.51%)
Feb 23, 2010 37.48 37.85 37.19 37.77 8,693,591 +0.29(+0.78%)
Feb 22, 2010 37.56 37.65 37.30 37.48 4,509,266 +0.09(+0.24%)
Feb 19, 2010 36.83 37.61 36.72 37.39 7,555,053 +0.46(+1.23%)
Feb 18, 2010 37.06 37.26 36.82 36.93 6,699,108 -0.26(-0.70%)
Feb 17, 2010 37.19 37.25 36.95 37.19 6,941,164 +0.12(+0.31%)
Feb 16, 2010 36.31 37.18 36.52 37.08 7,832,098 +0.76(+2.10%)
Feb 12, 2010 36.38 36.31 36.31 36.31 9,507,027 -0.37(-1.00%)
Feb 11, 2010 36.74 36.96 36.45 36.68 10,278,400 +0.08(+0.21%)
Feb 10, 2010 36.85 36.85 36.28 36.60 7,333,961 -0.22(-0.59%)
Feb 09, 2010 36.78 37.32 36.50 36.82 8,205,180 +0.51(+1.40%)
Feb 08, 2010 36.67 36.82 36.23 36.32 5,433,568 -0.37(-1.01%)
Feb 05, 2010 36.67 37.03 36.07 36.69 9,041,746 -0.06(-0.16%)
Feb 04, 2010 37.48 37.60 36.71 36.75 11,318,909 -1.01(-2.68%)
Feb 03, 2010 37.67 38.03 37.36 37.76 7,398,489 +0.16(+0.43%)
Feb 02, 2010 38.32 38.45 37.39 37.60 12,229,235 +0.30(+0.80%)
Feb 01, 2010 37.17 37.54 36.85 37.30 9,844,821 +0.25(+0.67%)
Jan 29, 2010 37.93 38.35 37.01 37.05 10,239,291 -0.76(-2.02%)
Jan 28, 2010 38.17 38.26 37.24 37.82 8,904,821 -0.24(-0.64%)
Jan 27, 2010 37.62 38.16 37.28 38.06 8,180,931 +0.45(+1.19%)
Jan 26, 2010 37.52 37.97 37.13 37.61 5,122,891 -0.07(-0.19%)
Jan 25, 2010 37.91 38.18 37.37 37.68 5,488,763 +0.00(+0.00%)
Jan 22, 2010 38.16 38.20 37.59 37.68 8,767,165 -0.61(-1.59%)
Jan 21, 2010 39.17 39.33 38.18 38.29 9,891,231 -0.94(-2.39%)
Jan 20, 2010 39.87 39.90 38.91 39.23 8,202,528 -0.70(-1.75%)
Jan 19, 2010 39.77 40.27 39.77 39.93 5,495,789 +0.21(+0.52%)
Jan 15, 2010 39.89 39.72 39.72 39.72 9,457,966 -0.17(-0.43%)
Jan 14, 2010 39.68 40.00 39.66 39.89 7,324,567 +0.08(+0.21%)
Jan 13, 2010 40.49 40.55 39.72 39.81 9,077,543 -0.21(-0.53%)
Jan 12, 2010 40.10 40.37 39.83 40.02 8,828,268 -0.27(-0.67%)
Jan 11, 2010 38.84 40.65 38.80 40.29 21,429,518 +1.70(+4.40%)
Jan 08, 2010 38.34 39.21 38.18 38.59 21,483,826 +1.77(+4.81%)
Jan 07, 2010 37.18 37.18 36.68 36.82 8,959,518 -0.28(-0.76%)
Jan 06, 2010 37.34 37.37 37.08 37.10 8,996,267 -0.28(-0.74%)
Jan 05, 2010 37.36 37.84 37.28 37.38 9,301,941 +0.06(+0.17%)
Jan 04, 2010 37.32 37.73 37.19 37.32 6,076,044 +0.52(+1.41%)
Dec 31, 2009 37.19 36.80 36.80 36.80 3,675,577 -0.52(-1.39%)
Dec 30, 2009 37.35 37.55 37.10 37.32 4,048,730 -0.24(-0.63%)
Dec 29, 2009 37.19 37.65 37.19 37.55 4,017,399 +0.38(+1.02%)
Dec 28, 2009 37.43 37.43 37.03 37.18 2,788,173 -0.10(-0.28%)
Dec 24, 2009 37.32 37.43 37.23 37.28 1,067,621 +0.08(+0.21%)
Dec 23, 2009 37.45 37.67 37.10 37.20 4,158,519 -0.37(-0.99%)
Dec 22, 2009 37.73 37.89 37.48 37.57 4,872,705 +0.10(+0.27%)
Dec 21, 2009 37.27 37.64 37.27 37.47 4,977,694 +0.28(+0.76%)
Dec 18, 2009 37.54 37.67 37.00 37.19 8,783,403 -0.16(-0.43%)
Dec 17, 2009 37.34 37.51 36.86 37.35 6,470,736 -0.92(-2.41%)
Dec 16, 2009 38.07 38.32 37.76 38.27 6,951,082 +0.27(+0.71%)
Dec 15, 2009 37.76 38.27 37.66 38.00 7,301,702 +0.17(+0.44%)
Dec 14, 2009 37.62 37.84 37.52 37.84 5,635,847 +0.63(+1.69%)
Dec 11, 2009 37.11 37.67 36.98 37.21 7,759,954 +0.24(+0.66%)
Dec 10, 2009 37.26 37.48 36.72 36.96 7,751,831 -0.08(-0.23%)
Dec 09, 2009 37.21 37.32 36.82 37.05 6,422,993 +0.01(+0.03%)
Dec 08, 2009 37.62 37.62 36.85 37.03 9,946,192 -0.08(-0.22%)
Dec 07, 2009 37.18 37.18 36.94 37.12 6,795,206 +0.00(+0.00%)
Dec 04, 2009 37.39 37.52 36.78 37.12 7,762,274 +0.19(+0.52%)
Dec 03, 2009 37.13 37.29 36.89 36.93 8,277,438 -0.21(-0.57%)
Dec 02, 2009 37.15 37.36 36.99 37.14 6,340,348 +0.01(+0.03%)
Dec 01, 2009 37.14 37.30 37.00 37.12 6,234,361 +0.26(+0.71%)
Nov 30, 2009 36.72 37.18 36.56 36.86 6,737,381 +0.03(+0.07%)
Nov 27, 2009 36.64 37.03 36.25 36.84 3,247,049 -0.49(-1.32%)
Nov 25, 2009 37.21 37.49 37.16 37.33 4,684,517 +0.19(+0.52%)
Nov 24, 2009 37.33 37.47 37.00 37.14 5,650,528 -0.17(-0.45%)
Nov 23, 2009 37.19 37.71 37.09 37.30 6,324,846 +0.42(+1.13%)
Nov 20, 2009 36.45 36.97 36.45 36.89 6,591,457 +0.22(+0.61%)
Nov 19, 2009 36.55 36.73 36.24 36.66 6,206,991 -0.13(-0.37%)
Nov 18, 2009 36.57 36.86 36.30 36.80 6,717,424 +0.19(+0.53%)
Nov 17, 2009 36.85 36.96 36.50 36.60 5,840,083 -0.43(-1.16%)
Nov 16, 2009 36.60 37.35 36.56 37.03 6,601,432 +0.67(+1.85%)
Nov 13, 2009 36.56 36.59 36.27 36.36 6,933,634 -0.09(-0.25%)
Nov 12, 2009 37.19 37.19 36.29 36.45 8,279,190 -0.80(-2.14%)
Nov 11, 2009 36.70 37.51 36.57 37.25 9,488,363 +0.78(+2.15%)
Nov 10, 2009 36.00 36.61 35.92 36.46 7,912,928 +0.42(+1.16%)
Nov 09, 2009 35.34 36.12 35.28 36.05 7,952,214 +0.86(+2.44%)
Nov 06, 2009 34.89 35.30 34.67 35.19 5,107,774 +0.43(+1.24%)
Nov 05, 2009 34.41 34.99 34.40 34.76 4,605,981 +0.44(+1.29%)
Nov 04, 2009 35.05 35.29 34.30 34.31 6,413,737 -0.45(-1.29%)
Nov 03, 2009 34.67 34.99 34.55 34.76 6,656,063 +0.12(+0.35%)
Nov 02, 2009 34.49 34.75 34.10 34.64 6,553,407 +0.21(+0.61%)
Oct 30, 2009 35.03 35.21 34.38 34.43 8,554,964 -0.81(-2.29%)
Oct 29, 2009 35.03 35.39 34.83 35.24 5,101,064 +0.37(+1.05%)
Oct 28, 2009 34.89 35.33 34.79 34.87 7,430,170 -0.08(-0.24%)
Oct 27, 2009 35.02 35.14 34.64 34.96 9,129,732 -0.01(-0.04%)
Oct 26, 2009 35.71 36.16 34.80 34.97 13,823,051 -0.76(-2.12%)
Oct 23, 2009 35.85 35.90 35.50 35.73 9,456,666 -0.90(-2.45%)
Oct 22, 2009 36.53 36.81 35.80 36.62 8,619,296 +0.00(+0.00%)
Oct 21, 2009 36.87 37.37 36.36 36.62 6,943,198 -0.40(-1.09%)
Oct 20, 2009 36.78 37.14 36.73 37.03 5,193,283 +0.07(+0.19%)
Oct 19, 2009 36.75 37.05 36.64 36.96 4,270,081 +0.32(+0.88%)
Oct 16, 2009 36.66 36.79 36.37 36.64 7,015,339 -0.38(-1.02%)
Oct 15, 2009 36.60 37.07 36.37 37.01 6,585,465 +0.32(+0.87%)
Oct 14, 2009 35.99 36.74 35.94 36.69 7,593,420 +0.95(+2.66%)
Oct 13, 2009 35.88 35.88 35.36 35.74 5,356,446 -0.13(-0.36%)
Oct 12, 2009 36.05 36.19 35.64 35.87 3,397,535 -0.03(-0.07%)
Oct 09, 2009 36.11 36.21 35.69 35.90 5,144,573 -0.23(-0.64%)
Oct 08, 2009 35.76 36.35 35.74 36.13 10,922,072 +0.45(+1.26%)
Oct 07, 2009 35.60 35.79 35.37 35.68 3,663,234 +0.03(+0.07%)
Oct 06, 2009 35.82 36.23 35.49 35.66 6,374,320 -0.01(-0.04%)
Oct 05, 2009 35.30 35.73 35.00 35.67 5,523,062 +0.43(+1.22%)
Oct 02, 2009 35.14 35.58 35.01 35.24 7,286,996 -0.17(-0.47%)
Oct 01, 2009 36.16 36.32 35.33 35.41 7,921,511 -0.81(-2.25%)
Sep 30, 2009 36.49 36.62 35.78 36.22 8,285,794 -0.20(-0.55%)
Sep 29, 2009 37.10 37.12 36.35 36.42 4,955,355 -0.61(-1.64%)
Sep 28, 2009 36.60 37.15 36.37 37.02 4,255,210 +0.59(+1.61%)
Sep 25, 2009 37.20 37.27 36.12 36.44 6,262,669 -0.80(-2.14%)
Sep 24, 2009 37.33 37.59 36.91 37.23 5,559,423 -0.12(-0.33%)
Sep 23, 2009 37.61 38.11 37.30 37.35 4,877,988 -0.25(-0.67%)
Sep 22, 2009 37.81 37.81 37.39 37.60 5,642,854 +0.07(+0.19%)
Sep 21, 2009 37.60 37.75 37.14 37.53 4,588,542 -0.16(-0.43%)
Sep 18, 2009 37.86 38.02 37.53 37.69 7,898,523 -0.04(-0.12%)
Sep 17, 2009 37.65 38.22 37.39 37.74 6,435,670 -0.05(-0.14%)
Sep 16, 2009 38.25 38.25 37.64 37.79 6,998,669 -0.24(-0.62%)
Sep 15, 2009 38.02 38.16 37.75 38.03 7,313,010 +0.06(+0.17%)
Sep 14, 2009 37.55 38.02 37.35 37.96 7,322,129 +0.25(+0.66%)
Sep 11, 2009 37.10 37.79 36.86 37.71 19,194,832 +1.60(+4.44%)
Sep 10, 2009 35.71 36.28 35.62 36.11 9,020,453 +0.56(+1.57%)
Sep 09, 2009 35.37 35.75 35.12 35.55 10,349,654 +0.85(+2.46%)
Sep 08, 2009 34.57 34.83 34.24 34.70 5,793,756 +0.19(+0.54%)
Sep 04, 2009 33.94 34.55 33.83 34.51 4,544,524 +0.63(+1.86%)
Sep 03, 2009 33.92 34.10 33.46 33.88 6,265,811 +0.05(+0.15%)
Sep 02, 2009 33.63 34.00 33.39 33.83 5,927,539 +0.13(+0.40%)
Sep 01, 2009 34.24 34.78 33.63 33.70 6,390,338 -0.59(-1.72%)
Aug 31, 2009 34.28 34.43 33.92 34.29 5,416,379 -0.16(-0.47%)
Aug 28, 2009 34.76 34.96 34.22 34.45 4,777,295 -0.15(-0.44%)
Aug 27, 2009 34.51 34.86 34.09 34.60 4,522,078 -0.04(-0.11%)
Aug 26, 2009 34.83 34.93 34.40 34.64 5,171,209 -0.23(-0.66%)
Aug 25, 2009 34.49 34.97 34.41 34.87 6,495,042 +0.55(+1.59%)
Aug 24, 2009 34.37 34.60 34.15 34.33 3,999,058 -0.06(-0.19%)
Aug 21, 2009 34.13 34.46 33.99 34.39 8,041,296 +0.55(+1.61%)
Aug 20, 2009 33.79 33.94 33.51 33.85 4,980,985 -0.01(-0.02%)
Aug 19, 2009 33.42 34.23 33.42 33.85 5,362,875 +0.12(+0.36%)
Aug 18, 2009 33.47 33.84 33.29 33.73 5,330,534 +0.14(+0.41%)
Aug 17, 2009 34.05 34.12 33.31 33.59 6,578,618 -0.74(-2.16%)
Aug 14, 2009 34.74 34.88 34.00 34.33 5,279,524 -0.38(-1.09%)
Aug 13, 2009 35.15 35.26 34.46 34.71 5,615,838 -0.26(-0.75%)
Aug 12, 2009 34.45 35.30 34.15 34.98 6,216,328 +0.56(+1.62%)
Aug 11, 2009 34.42 34.60 34.06 34.42 4,500,944 -0.04(-0.11%)
Aug 10, 2009 34.49 34.68 34.27 34.46 3,609,906 -0.25(-0.72%)
Aug 07, 2009 34.44 34.96 34.35 34.71 6,041,990 +0.56(+1.63%)
Aug 06, 2009 34.49 34.57 34.01 34.15 4,392,372 -0.28(-0.82%)
Aug 05, 2009 34.81 34.83 33.96 34.43 5,089,024 -0.11(-0.33%)
Aug 04, 2009 34.74 35.01 34.46 34.54 4,207,530 -0.31(-0.88%)
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.