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 (%)
Aug 29, 2008 38.98 39.38 38.70 38.75 5,367,070 -0.35(-0.90%)
Aug 28, 2008 38.57 39.33 38.44 39.10 5,299,869 +0.71(+1.86%)
Aug 27, 2008 37.93 38.68 37.56 38.39 5,893,639 +0.44(+1.15%)
Aug 26, 2008 37.71 38.04 37.51 37.95 6,509,777 -0.04(-0.11%)
Aug 25, 2008 38.11 38.39 37.75 38.00 6,279,837 -0.39(-1.02%)
Aug 22, 2008 37.72 38.52 37.72 38.39 6,048,748 +0.80(+2.14%)
Aug 21, 2008 37.54 37.69 36.86 37.59 6,126,600 -0.26(-0.69%)
Aug 20, 2008 38.45 38.87 37.41 37.85 8,564,506 -0.56(-1.45%)
Aug 19, 2008 38.95 39.08 38.34 38.40 9,265,244 -0.78(-1.99%)
Aug 18, 2008 39.76 39.85 38.96 39.18 6,714,976 -0.50(-1.27%)
Aug 15, 2008 39.60 40.12 39.39 39.69 0 +0.33(+0.84%)
Aug 14, 2008 38.57 39.65 38.25 39.36 7,906,401 +0.59(+1.53%)
Aug 13, 2008 38.76 39.01 38.10 38.76 6,618,107 -0.20(-0.51%)
Aug 12, 2008 38.94 39.39 38.75 38.96 5,989,697 -0.35(-0.89%)
Aug 11, 2008 39.27 39.80 38.73 39.31 8,760,439 -0.11(-0.29%)
Aug 08, 2008 38.16 39.62 38.16 39.42 10,622,407 +1.46(+3.86%)
Aug 07, 2008 38.00 38.54 37.81 37.96 7,409,220 -0.62(-1.62%)
Aug 06, 2008 39.08 39.08 38.25 38.58 7,084,839 -0.57(-1.46%)
Aug 05, 2008 37.79 39.26 37.79 39.15 11,799,541 +1.61(+4.28%)
Aug 04, 2008 37.27 37.95 37.19 37.55 5,738,680 +0.19(+0.50%)
Aug 01, 2008 37.61 37.92 36.83 37.36 8,009,013 -0.49(-1.30%)
Jul 31, 2008 37.54 38.12 37.49 37.85 9,870,271 +0.08(+0.22%)
Jul 30, 2008 38.40 38.91 37.32 37.77 10,306,862 -0.40(-1.05%)
Jul 29, 2008 38.17 38.27 37.03 38.17 9,871,878 +1.21(+3.28%)
Jul 28, 2008 37.50 37.65 36.96 36.96 7,687,237 -0.58(-1.53%)
Jul 25, 2008 37.71 38.04 37.28 37.53 7,152,634 +0.02(+0.06%)
Jul 24, 2008 38.12 38.19 37.47 37.51 11,715,038 -0.53(-1.40%)
Jul 23, 2008 37.76 38.15 36.91 38.04 11,953,568 +0.77(+2.08%)
Jul 22, 2008 35.42 37.32 35.42 37.27 11,855,806 +1.59(+4.46%)
Jul 21, 2008 36.92 36.92 35.44 35.68 8,753,366 -0.81(-2.22%)
Jul 18, 2008 35.83 36.62 35.41 36.49 15,988,240 +0.62(+1.74%)
Jul 17, 2008 35.70 36.03 35.05 35.87 12,228,294 +0.38(+1.07%)
Jul 16, 2008 33.97 35.53 33.85 35.49 10,179,992 +1.62(+4.78%)
Jul 15, 2008 34.23 34.59 33.66 33.87 10,343,083 -0.45(-1.31%)
Jul 14, 2008 35.15 35.27 34.20 34.32 8,644,134 -0.48(-1.38%)
Jul 11, 2008 35.11 35.36 34.29 34.80 11,682,302 -0.79(-2.21%)
Jul 10, 2008 35.65 35.94 35.18 35.58 8,496,395 +0.01(+0.02%)
Jul 09, 2008 36.21 36.60 35.53 35.58 10,344,319 -0.67(-1.84%)
Jul 08, 2008 35.37 36.27 35.27 36.24 17,118,610 +1.50(+4.32%)
Jul 07, 2008 35.90 36.30 34.57 34.74 14,247,386 -0.94(-2.64%)
Jul 04, 2008 35.02 36.02 34.96 35.69 8,640,479 +0.00(+0.00%)
Jul 03, 2008 35.02 36.02 34.96 35.69 8,640,479 +0.56(+1.59%)
Jul 02, 2008 36.46 36.58 35.13 35.13 14,731,442 -1.18(-3.24%)
Jul 01, 2008 36.26 36.60 35.70 36.30 15,719,826 -0.58(-1.58%)
Jun 30, 2008 36.20 37.28 35.97 36.89 15,132,801 +0.67(+1.84%)
Jun 27, 2008 35.90 36.27 35.58 36.22 15,776,911 +0.29(+0.80%)
Jun 26, 2008 36.69 36.86 35.90 35.93 17,651,054 -0.91(-2.48%)
Jun 25, 2008 37.46 37.53 36.71 36.84 16,427,817 -0.52(-1.38%)
Jun 24, 2008 38.21 38.84 37.31 37.36 24,376,090 -2.40(-6.04%)
Jun 23, 2008 40.13 40.14 39.71 39.76 7,205,079 -0.07(-0.17%)
Jun 20, 2008 39.51 40.25 39.51 39.83 14,116,210 -0.28(-0.70%)
Jun 19, 2008 39.38 40.25 39.17 40.11 9,568,160 +0.62(+1.58%)
Jun 18, 2008 39.30 39.87 39.01 39.48 13,659,509 -0.92(-2.29%)
Jun 17, 2008 40.98 41.00 40.34 40.41 5,890,336 -0.44(-1.09%)
Jun 16, 2008 40.80 41.07 40.74 40.85 5,719,204 -0.14(-0.34%)
Jun 13, 2008 41.27 41.49 40.50 40.99 10,384,164 +0.01(+0.03%)
Jun 12, 2008 41.10 41.75 40.61 40.98 6,692,046 +0.14(+0.34%)
Jun 11, 2008 41.51 41.64 40.76 40.84 8,539,604 -1.16(-2.76%)
Jun 10, 2008 41.64 42.14 41.13 42.00 9,203,213 +0.31(+0.75%)
Jun 09, 2008 41.53 41.81 41.26 41.69 5,546,333 +0.53(+1.28%)
Jun 06, 2008 42.29 42.29 41.13 41.16 9,909,388 -1.48(-3.46%)
Jun 05, 2008 42.44 42.74 42.26 42.63 5,046,341 +0.19(+0.44%)
Jun 04, 2008 42.30 42.69 42.16 42.45 5,832,291 -0.05(-0.13%)
Jun 03, 2008 42.66 43.05 42.25 42.50 7,189,874 -0.10(-0.23%)
Jun 02, 2008 42.62 42.83 42.32 42.60 7,124,528 -0.02(-0.04%)
May 30, 2008 43.01 43.04 42.52 42.62 7,556,716 -0.35(-0.81%)
May 29, 2008 42.54 43.14 42.23 42.96 11,326,239 +0.64(+1.50%)
May 28, 2008 42.17 42.59 41.70 42.33 15,665,407 +1.28(+3.13%)
May 27, 2008 40.16 41.15 40.16 41.04 10,531,892 +0.83(+2.06%)
May 26, 2008 41.50 41.69 40.08 40.22 0 +0.00(+0.00%)
May 23, 2008 41.50 41.69 40.08 40.22 19,317,526 -1.40(-3.36%)
May 22, 2008 41.77 41.87 41.46 41.61 6,996,240 -0.02(-0.04%)
May 21, 2008 42.28 42.49 41.49 41.63 11,365,368 -0.49(-1.17%)
May 20, 2008 42.30 42.54 41.99 42.12 5,559,464 -0.43(-1.02%)
May 19, 2008 42.57 43.11 42.36 42.56 5,892,686 +0.09(+0.21%)
May 16, 2008 42.80 42.80 42.03 42.47 7,047,456 -0.35(-0.83%)
May 15, 2008 42.90 42.90 42.17 42.82 7,506,574 -0.14(-0.34%)
May 14, 2008 42.59 43.23 42.48 42.96 5,921,758 +0.48(+1.13%)
May 13, 2008 42.39 42.68 42.18 42.48 6,460,311 +0.23(+0.54%)
May 12, 2008 41.88 42.41 41.76 42.26 6,792,161 +0.08(+0.18%)
May 09, 2008 42.31 42.48 42.03 42.18 6,968,244 -0.47(-1.10%)
May 08, 2008 43.20 43.38 42.40 42.65 7,720,907 -0.31(-0.71%)
May 07, 2008 44.10 44.10 42.87 42.95 8,186,227 -1.05(-2.39%)
May 06, 2008 43.35 44.04 43.25 44.00 5,526,948 +0.35(+0.81%)
May 05, 2008 43.59 43.73 43.31 43.65 5,686,268 -0.32(-0.74%)
May 02, 2008 44.49 44.49 43.53 43.97 6,767,803 -0.18(-0.41%)
May 01, 2008 43.31 44.40 43.31 44.15 7,208,171 +0.70(+1.62%)
Apr 30, 2008 44.09 44.19 43.38 43.45 8,629,298 -0.47(-1.07%)
Apr 29, 2008 43.52 44.07 43.52 43.92 5,370,878 +0.26(+0.59%)
Apr 28, 2008 43.79 43.88 43.40 43.66 4,681,909 +0.02(+0.06%)
Apr 25, 2008 43.79 43.91 42.91 43.64 5,423,859 -0.03(-0.07%)
Apr 24, 2008 42.77 43.89 42.77 43.67 7,991,856 +0.62(+1.45%)
Apr 23, 2008 42.83 43.74 42.57 43.04 7,044,789 -0.10(-0.24%)
Apr 22, 2008 43.20 43.38 42.86 43.14 7,350,035 -0.37(-0.85%)
Apr 21, 2008 43.60 43.83 43.42 43.52 7,062,691 -0.40(-0.92%)
Apr 18, 2008 43.80 44.01 43.56 43.92 9,514,498 +0.59(+1.37%)
Apr 17, 2008 43.46 43.58 42.99 43.32 6,323,997 -0.35(-0.81%)
Apr 16, 2008 42.90 43.78 42.71 43.68 8,157,593 +1.06(+2.48%)
Apr 15, 2008 42.35 42.89 42.12 42.62 5,825,770 +0.47(+1.11%)
Apr 14, 2008 42.26 42.68 42.02 42.15 9,209,922 -0.38(-0.90%)
Apr 11, 2008 42.38 43.19 42.31 42.54 9,297,912 -0.26(-0.62%)
Apr 10, 2008 42.43 43.05 42.28 42.80 7,787,163 +0.46(+1.08%)
Apr 09, 2008 42.63 42.97 42.26 42.35 23,592,142 -1.64(-3.74%)
Apr 08, 2008 44.28 44.32 43.86 43.99 11,310,669 -0.28(-0.64%)
Apr 07, 2008 44.67 44.78 44.11 44.27 8,956,191 -0.38(-0.85%)
Apr 04, 2008 44.79 44.94 44.51 44.65 6,321,418 -0.10(-0.23%)
Apr 03, 2008 44.53 44.84 44.19 44.75 6,589,476 +0.04(+0.09%)
Apr 02, 2008 44.80 45.05 44.46 44.71 10,247,944 -0.13(-0.29%)
Apr 01, 2008 43.91 44.85 43.91 44.84 13,258,565 +1.03(+2.34%)
Mar 31, 2008 43.32 44.04 43.20 43.82 7,571,280 +0.46(+1.05%)
Mar 28, 2008 43.83 43.99 43.33 43.36 5,465,545 -0.34(-0.78%)
Mar 27, 2008 43.65 44.07 43.46 43.70 6,948,183 +0.06(+0.14%)
Mar 26, 2008 43.82 43.92 43.50 43.64 7,398,871 -0.37(-0.83%)
Mar 25, 2008 44.10 44.25 43.52 44.01 8,377,206 -0.01(-0.03%)
Mar 24, 2008 43.08 44.24 42.69 44.02 11,510,284 +1.02(+2.37%)
Mar 21, 2008 42.01 43.10 42.01 43.00 15,047,416 -0.00(-0.00%)
Mar 20, 2008 42.01 43.10 42.01 43.00 15,047,416 +0.61(+1.45%)
Mar 19, 2008 43.14 43.52 42.36 42.39 11,280,076 -0.76(-1.75%)
Mar 18, 2008 42.24 43.14 41.94 43.14 14,784,157 +1.37(+3.29%)
Mar 17, 2008 41.13 42.17 41.02 41.77 10,712,805 +0.00(+0.00%)
Mar 14, 2008 42.36 42.60 41.36 41.77 14,232,159 -0.67(-1.58%)
Mar 13, 2008 42.50 43.01 42.01 42.44 13,833,429 -0.73(-1.68%)
Mar 12, 2008 42.62 43.66 42.62 43.17 8,657,841 -0.51(-1.17%)
Mar 11, 2008 42.90 43.72 42.78 43.68 10,685,754 +0.96(+2.25%)
Mar 10, 2008 43.13 43.41 42.54 42.72 8,710,768 -0.46(-1.07%)
Mar 07, 2008 42.81 43.53 42.81 43.18 9,184,351 -0.05(-0.11%)
Mar 06, 2008 43.26 43.59 42.94 43.23 8,911,153 -0.16(-0.36%)
Mar 05, 2008 42.54 43.41 42.54 43.38 12,285,781 +0.75(+1.76%)
Mar 04, 2008 42.06 42.74 42.00 42.63 8,570,027 +0.26(+0.62%)
Mar 03, 2008 42.01 42.48 41.65 42.37 7,911,916 +0.22(+0.53%)
Feb 29, 2008 42.60 42.85 42.08 42.15 10,940,844 -0.91(-2.10%)
Feb 28, 2008 43.20 43.25 42.85 43.05 5,181,389 -0.34(-0.77%)
Feb 27, 2008 43.23 43.80 43.22 43.39 4,363,804 -0.13(-0.30%)
Feb 26, 2008 43.37 43.73 43.04 43.52 6,091,355 +0.03(+0.07%)
Feb 25, 2008 43.34 43.60 42.87 43.49 7,640,276 +0.35(+0.82%)
Feb 22, 2008 43.23 43.38 42.42 43.14 7,896,110 -0.01(-0.01%)
Feb 21, 2008 43.50 43.80 43.11 43.14 5,192,245 -0.44(-1.02%)
Feb 20, 2008 42.94 43.73 42.94 43.59 5,076,247 +0.25(+0.57%)
Feb 19, 2008 43.86 43.86 42.97 43.34 6,927,083 -0.11(-0.26%)
Feb 18, 2008 43.32 43.61 43.13 43.46 0 +0.00(+0.00%)
Feb 15, 2008 43.32 43.61 43.13 43.46 5,663,732 +0.05(+0.11%)
Feb 14, 2008 44.04 44.22 43.41 43.41 5,950,879 -0.70(-1.59%)
Feb 13, 2008 43.54 44.25 43.49 44.11 10,454,677 +0.62(+1.43%)
Feb 12, 2008 43.03 43.71 42.87 43.49 8,636,414 +0.64(+1.48%)
Feb 11, 2008 42.29 43.08 41.96 42.85 9,078,775 +0.50(+1.18%)
Feb 08, 2008 42.90 43.03 42.23 42.35 7,637,909 -0.70(-1.62%)
Feb 07, 2008 42.74 43.55 42.33 43.05 9,917,116 -0.01(-0.03%)
Feb 06, 2008 43.42 43.58 43.01 43.06 5,933,072 +0.01(+0.01%)
Feb 05, 2008 43.48 43.79 42.92 43.05 8,564,336 -0.58(-1.33%)
Feb 04, 2008 44.27 44.37 43.59 43.64 5,824,393 -0.64(-1.44%)
Feb 01, 2008 43.82 44.37 43.08 44.27 7,822,770 +0.49(+1.11%)
Jan 31, 2008 42.89 44.12 42.18 43.79 14,084,515 +0.57(+1.32%)
Jan 30, 2008 41.59 44.04 41.59 43.22 14,685,955 +0.66(+1.55%)
Jan 29, 2008 42.58 43.18 42.23 42.56 11,548,645 -0.08(-0.18%)
Jan 28, 2008 41.96 42.67 41.51 42.63 10,225,269 +0.65(+1.54%)
Jan 25, 2008 43.06 43.14 41.82 41.99 9,793,329 -0.75(-1.75%)
Jan 24, 2008 42.51 43.08 42.25 42.74 11,281,910 -0.25(-0.57%)
Jan 23, 2008 40.34 43.19 39.60 42.98 17,952,482 +2.45(+6.06%)
Jan 22, 2008 38.41 40.79 38.41 40.53 14,259,277 +0.23(+0.57%)
Jan 21, 2008 40.34 40.91 40.07 40.30 0 +0.00(+0.00%)
Jan 18, 2008 40.34 40.91 40.07 40.30 12,078,509 -0.01(-0.01%)
Jan 17, 2008 41.22 41.49 40.26 40.31 16,036,047 -0.88(-2.13%)
Jan 16, 2008 41.24 41.70 40.89 41.18 11,104,951 -0.20(-0.48%)
Jan 15, 2008 41.52 41.88 41.13 41.38 11,123,238 -0.58(-1.37%)
Jan 14, 2008 42.01 42.04 41.58 41.96 8,822,400 +0.20(+0.47%)
Jan 11, 2008 41.73 42.33 41.55 41.76 12,100,167 -0.04(-0.10%)
Jan 10, 2008 41.27 42.30 40.99 41.80 20,873,874 +1.77(+4.42%)
Jan 09, 2008 39.96 40.30 39.45 40.03 8,489,329 +0.02(+0.06%)
Jan 08, 2008 40.74 40.91 39.88 40.01 9,098,628 -0.70(-1.72%)
Jan 07, 2008 40.98 41.28 40.40 40.71 10,912,294 -0.10(-0.25%)
Jan 04, 2008 41.11 41.46 40.68 40.81 9,167,966 -0.73(-1.76%)
Jan 03, 2008 41.55 41.94 41.36 41.54 6,403,462 +0.04(+0.10%)
Jan 02, 2008 42.33 42.33 41.31 41.50 10,842,560 -0.94(-2.21%)
Jan 01, 2008 42.72 42.80 42.37 42.44 0 +0.00(+0.00%)
Dec 31, 2007 42.72 42.80 42.37 42.44 5,531,446 -0.50(-1.17%)
Dec 28, 2007 43.35 43.52 42.76 42.94 4,766,108 -0.20(-0.47%)
Dec 27, 2007 43.91 43.92 43.11 43.14 4,616,449 -0.78(-1.78%)
Dec 26, 2007 43.91 44.10 43.50 43.92 4,260,509 -0.16(-0.35%)
Dec 24, 2007 43.50 44.16 43.26 44.08 2,589,773 +0.64(+1.46%)
Dec 21, 2007 43.18 43.98 43.18 43.44 11,831,766 +0.48(+1.12%)
Dec 20, 2007 42.44 42.99 42.15 42.96 8,003,206 +0.18(+0.42%)
Dec 19, 2007 43.41 43.53 42.71 42.78 7,157,793 -0.71(-1.63%)
Dec 18, 2007 43.53 43.59 43.08 43.49 6,300,353 +0.28(+0.64%)
Dec 17, 2007 43.29 43.74 43.00 43.22 8,591,467 -0.35(-0.81%)
Dec 14, 2007 43.86 44.02 43.56 43.57 6,502,302 -0.79(-1.77%)
Dec 13, 2007 44.12 44.40 43.74 44.36 8,260,963 -0.07(-0.16%)
Dec 12, 2007 45.50 45.50 43.95 44.43 9,475,390 +0.01(+0.01%)
Dec 11, 2007 45.25 45.48 44.34 44.42 8,889,416 -0.67(-1.48%)
Dec 10, 2007 44.72 45.27 44.50 45.09 7,636,589 +0.58(+1.31%)
Dec 07, 2007 44.30 44.89 44.30 44.51 5,718,420 +0.20(+0.46%)
Dec 06, 2007 44.40 44.40 43.80 44.30 3,935,260 +0.29(+0.67%)
Dec 05, 2007 44.07 44.13 43.71 44.01 3,869,292 +0.43(+0.98%)
Dec 04, 2007 43.57 43.95 43.30 43.58 4,209,087 -0.16(-0.37%)
Dec 03, 2007 43.80 44.21 43.61 43.74 6,634,969 -0.47(-1.06%)
Nov 30, 2007 44.35 44.60 44.00 44.21 7,512,418 +0.23(+0.52%)
Nov 29, 2007 43.92 44.20 43.68 43.98 5,491,693 -0.16(-0.37%)
Nov 28, 2007 43.10 44.24 42.84 44.15 9,407,247 +1.28(+2.98%)
Nov 27, 2007 42.35 42.93 42.30 42.87 7,518,358 +0.65(+1.53%)
Nov 26, 2007 42.59 43.19 42.05 42.22 7,840,414 -0.34(-0.79%)
Nov 23, 2007 42.28 42.57 42.23 42.56 2,877,787 +0.47(+1.11%)
Nov 21, 2007 42.60 43.01 42.00 42.09 10,262,655 -0.91(-2.11%)
Nov 20, 2007 43.16 43.73 42.69 42.99 9,101,185 -0.19(-0.43%)
Nov 19, 2007 42.85 43.35 42.52 43.18 9,008,046 -0.03(-0.07%)
Nov 16, 2007 42.60 43.38 42.54 43.21 11,302,411 -0.65(-1.49%)
Nov 15, 2007 43.80 44.21 43.53 43.86 5,649,925 -0.14(-0.31%)
Nov 14, 2007 44.58 44.69 43.91 44.00 5,431,320 -0.40(-0.91%)
Nov 13, 2007 43.87 44.45 43.53 44.40 7,342,399 +0.81(+1.86%)
Nov 12, 2007 42.69 44.21 42.54 43.59 9,448,599 +1.16(+2.74%)
Nov 09, 2007 42.75 43.16 42.38 42.43 8,718,366 -0.81(-1.87%)
Nov 08, 2007 43.05 43.47 42.63 43.24 11,181,362 +0.23(+0.53%)
Nov 07, 2007 44.10 44.38 42.98 43.01 9,280,615 -1.53(-3.44%)
Nov 06, 2007 44.66 44.88 44.04 44.54 7,815,402 -0.15(-0.34%)
Nov 05, 2007 43.89 44.96 43.89 44.69 5,487,567 +0.27(+0.61%)
Nov 02, 2007 44.22 44.75 44.08 44.42 6,199,806 +0.26(+0.60%)
Nov 01, 2007 44.84 45.06 44.04 44.16 6,639,936 -0.91(-2.01%)
Oct 31, 2007 45.03 45.37 44.82 45.06 6,235,970 +0.21(+0.47%)
Oct 30, 2007 45.00 45.17 44.59 44.85 3,693,167 -0.21(-0.47%)
Oct 29, 2007 44.75 45.27 44.64 45.06 3,525,700 +0.08(+0.17%)
Oct 26, 2007 45.11 45.20 44.64 44.99 4,670,436 +0.00(+0.00%)
Oct 25, 2007 45.38 45.51 44.61 44.99 4,967,578 -0.29(-0.65%)
Oct 24, 2007 45.21 45.54 44.40 45.28 7,374,040 -0.11(-0.24%)
Oct 23, 2007 45.84 45.89 44.79 45.39 7,162,724 +0.33(+0.73%)
Oct 22, 2007 44.81 45.36 44.62 45.06 8,774,921 +0.04(+0.08%)
Oct 19, 2007 45.31 45.57 45.00 45.02 8,589,103 -0.59(-1.30%)
Oct 18, 2007 45.58 45.86 45.39 45.62 5,081,420 +0.01(+0.03%)
Oct 17, 2007 45.74 45.81 45.32 45.60 4,637,772 +0.11(+0.25%)
Oct 16, 2007 45.90 45.93 45.38 45.49 5,105,899 -0.44(-0.95%)
Oct 15, 2007 45.95 46.12 45.71 45.93 4,457,788 -0.05(-0.10%)
Oct 12, 2007 45.91 46.13 45.70 45.98 4,355,630 +0.07(+0.14%)
Oct 11, 2007 45.84 46.66 45.66 45.91 5,481,701 +0.11(+0.24%)
Oct 10, 2007 46.03 46.13 45.61 45.80 5,408,852 -0.33(-0.72%)
Oct 09, 2007 45.87 46.20 45.69 46.13 4,671,108 +0.26(+0.56%)
Oct 08, 2007 45.82 46.02 45.67 45.87 2,252,210 +0.02(+0.05%)
Oct 05, 2007 45.60 46.13 45.43 45.85 4,951,912 +0.49(+1.07%)
Oct 04, 2007 45.38 47.16 45.29 45.36 3,034,575 +0.01(+0.01%)
Oct 03, 2007 45.43 45.72 45.14 45.36 3,794,642 -0.04(-0.08%)
Oct 02, 2007 45.47 45.78 45.23 45.39 4,929,248 -0.15(-0.33%)
Oct 01, 2007 45.33 45.92 45.33 45.54 6,988,573 +0.48(+1.07%)
Sep 28, 2007 45.09 45.20 44.90 45.06 5,445,704 +0.17(+0.37%)
Sep 27, 2007 45.09 45.18 44.69 44.90 6,413,788 -0.01(-0.03%)
Sep 26, 2007 45.28 45.44 44.72 44.91 6,587,273 -0.34(-0.74%)
Sep 25, 2007 45.11 45.44 44.74 45.24 6,057,652 -0.04(-0.08%)
Sep 24, 2007 45.40 45.74 45.19 45.28 4,693,434 -0.17(-0.38%)
Sep 21, 2007 45.20 45.78 45.17 45.45 7,204,214 +0.29(+0.64%)
Sep 20, 2007 45.23 45.44 45.03 45.17 6,747,260 -0.42(-0.92%)
Sep 19, 2007 45.84 45.86 45.20 45.59 6,518,879 +0.11(+0.25%)
Sep 18, 2007 44.90 45.56 44.47 45.47 6,953,699 +0.87(+1.95%)
Sep 17, 2007 44.57 44.94 44.47 44.60 3,296,886 -0.03(-0.07%)
Sep 14, 2007 44.46 44.82 44.14 44.63 4,955,579 +0.00(+0.00%)
Sep 13, 2007 44.51 45.06 44.46 44.63 5,230,389 +0.13(+0.28%)
Sep 12, 2007 44.49 44.88 44.34 44.51 5,101,400 +0.01(+0.03%)
Sep 11, 2007 44.29 44.66 43.99 44.49 7,545,170 +0.22(+0.49%)
Sep 10, 2007 44.64 44.76 44.01 44.28 5,593,691 -0.20(-0.46%)
Sep 07, 2007 44.64 44.80 44.18 44.48 8,609,435 -0.58(-1.28%)
Sep 06, 2007 45.18 45.24 44.51 45.06 4,631,939 -0.16(-0.36%)
Sep 05, 2007 45.47 45.58 45.03 45.22 6,655,101 -0.47(-1.04%)
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.