United Parcel Service (NY: UPS )

204.94 USD -0.45 (-0.22%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 64.50 65.16 64.04 64.12 3,243,660 -0.58(-0.90%)
Aug 28, 2008 63.82 65.08 63.60 64.70 3,203,046 +1.18(+1.86%)
Aug 27, 2008 62.76 64.00 62.15 63.52 3,561,899 +0.72(+1.15%)
Aug 26, 2008 62.40 62.95 62.07 62.80 3,934,270 -0.07(-0.11%)
Aug 25, 2008 63.06 63.52 62.47 62.87 3,795,303 -0.65(-1.02%)
Aug 22, 2008 62.41 63.74 62.41 63.52 3,655,641 +1.33(+2.14%)
Aug 21, 2008 62.11 62.37 60.99 62.19 3,702,692 -0.88(-1.40%)
Aug 20, 2008 64.08 64.77 62.34 63.07 5,139,140 -0.93(-1.45%)
Aug 19, 2008 64.91 65.12 63.90 64.00 5,559,619 -1.30(-1.99%)
Aug 18, 2008 66.26 66.41 64.92 65.30 4,029,328 -0.84(-1.27%)
Aug 15, 2008 66.00 66.86 65.64 66.14 0 +0.55(+0.84%)
Aug 14, 2008 64.27 66.08 63.75 65.59 4,744,244 +0.99(+1.53%)
Aug 13, 2008 64.59 65.01 63.50 64.60 3,971,202 -0.33(-0.51%)
Aug 12, 2008 64.89 65.64 64.58 64.93 3,594,124 -0.58(-0.89%)
Aug 11, 2008 65.45 66.33 64.54 65.51 5,256,710 -0.19(-0.29%)
Aug 08, 2008 63.59 66.02 63.59 65.70 6,373,986 +2.44(+3.86%)
Aug 07, 2008 63.32 64.22 63.01 63.26 4,445,910 -1.04(-1.62%)
Aug 06, 2008 65.13 65.13 63.74 64.30 4,251,265 -0.95(-1.46%)
Aug 05, 2008 62.97 65.43 62.97 65.25 7,080,326 +2.68(+4.28%)
Aug 04, 2008 62.11 63.25 61.98 62.57 3,443,501 +0.31(+0.50%)
Aug 01, 2008 62.67 63.20 61.38 62.26 4,805,816 -0.82(-1.30%)
Jul 31, 2008 62.56 63.52 62.48 63.08 5,922,666 +0.14(+0.22%)
Jul 30, 2008 64.00 64.85 62.20 62.94 6,184,643 -0.67(-1.05%)
Jul 29, 2008 63.61 63.77 61.71 63.61 5,923,630 +2.02(+3.28%)
Jul 28, 2008 62.49 62.74 61.59 61.59 4,612,734 -0.96(-1.53%)
Jul 25, 2008 62.84 63.39 62.13 62.55 4,291,945 +0.04(+0.06%)
Jul 24, 2008 63.53 63.65 62.45 62.51 7,029,620 -0.89(-1.40%)
Jul 23, 2008 62.93 63.57 61.51 63.40 7,172,750 +1.29(+2.08%)
Jul 22, 2008 59.03 62.20 59.03 62.11 7,114,088 +2.65(+4.46%)
Jul 21, 2008 61.52 61.52 59.06 59.46 5,252,466 -1.35(-2.22%)
Jul 18, 2008 59.71 61.02 59.01 60.81 9,593,759 +1.04(+1.74%)
Jul 17, 2008 59.50 60.04 58.42 59.77 7,337,600 +0.63(+1.07%)
Jul 16, 2008 56.61 59.21 56.41 59.14 6,108,514 +2.70(+4.78%)
Jul 15, 2008 57.05 57.65 56.10 56.44 6,206,377 -0.75(-1.31%)
Jul 14, 2008 58.58 58.77 57.00 57.19 5,186,921 -0.80(-1.38%)
Jul 11, 2008 58.51 58.93 57.15 57.99 7,009,977 -1.31(-2.21%)
Jul 10, 2008 59.41 59.90 58.63 59.30 5,098,270 +0.01(+0.02%)
Jul 09, 2008 60.35 61.00 59.22 59.29 6,207,119 -1.11(-1.84%)
Jul 08, 2008 58.94 60.45 58.77 60.40 10,272,039 +2.50(+4.32%)
Jul 07, 2008 59.83 60.50 57.62 57.90 8,549,158 -1.57(-2.64%)
Jul 04, 2008 58.37 60.02 58.26 59.47 5,184,728 +0.00(+0.00%)
Jul 03, 2008 58.37 60.02 58.26 59.47 5,184,728 +0.93(+1.59%)
Jul 02, 2008 60.76 60.96 58.54 58.54 8,839,616 -1.96(-3.24%)
Jul 01, 2008 60.42 61.00 59.50 60.50 9,432,697 -0.97(-1.58%)
Jun 30, 2008 60.33 62.13 59.94 61.47 9,080,452 +1.11(+1.84%)
Jun 27, 2008 59.83 60.44 59.30 60.36 9,466,951 +0.48(+0.80%)
Jun 26, 2008 61.15 61.42 59.83 59.88 10,591,532 -1.52(-2.48%)
Jun 25, 2008 62.43 62.55 61.18 61.40 9,857,528 -0.86(-1.38%)
Jun 24, 2008 63.68 64.72 62.18 62.26 14,626,897 -4.00(-6.04%)
Jun 23, 2008 66.88 66.90 66.17 66.26 4,323,415 -0.11(-0.17%)
Jun 20, 2008 65.85 67.08 65.85 66.37 8,470,446 -0.47(-0.70%)
Jun 19, 2008 65.63 67.08 65.28 66.84 5,741,384 +1.04(+1.58%)
Jun 18, 2008 65.50 66.44 65.01 65.80 8,196,402 -1.54(-2.29%)
Jun 17, 2008 68.29 68.32 67.23 67.34 3,534,502 -0.74(-1.09%)
Jun 16, 2008 67.99 68.45 67.89 68.08 3,431,814 -0.23(-0.34%)
Jun 13, 2008 68.78 69.14 67.50 68.31 6,231,028 +0.02(+0.03%)
Jun 12, 2008 68.50 69.57 67.68 68.29 4,015,569 +0.23(+0.34%)
Jun 11, 2008 69.18 69.40 67.93 68.06 5,124,198 -1.93(-2.76%)
Jun 10, 2008 69.39 70.22 68.54 69.99 5,522,397 +0.52(+0.75%)
Jun 09, 2008 69.21 69.68 68.76 69.47 3,328,083 +0.88(+1.28%)
Jun 06, 2008 70.48 70.48 68.54 68.59 5,946,138 -2.46(-3.46%)
Jun 05, 2008 70.72 71.22 70.43 71.05 3,028,062 +0.31(+0.44%)
Jun 04, 2008 70.50 71.15 70.26 70.74 3,499,672 -0.09(-0.13%)
Jun 03, 2008 71.10 71.74 70.41 70.83 4,314,291 -0.16(-0.23%)
Jun 02, 2008 71.02 71.38 70.52 70.99 4,275,080 -0.03(-0.04%)
May 30, 2008 71.67 71.72 70.86 71.02 4,534,415 -0.58(-0.81%)
May 29, 2008 70.89 71.90 70.37 71.60 6,796,321 +1.06(+1.50%)
May 28, 2008 70.27 70.98 69.50 70.54 9,400,043 +2.14(+3.13%)
May 27, 2008 66.92 68.57 66.92 68.40 6,319,672 +1.38(+2.06%)
May 26, 2008 69.16 69.48 66.80 67.02 0 +0.00(+0.00%)
May 23, 2008 69.16 69.48 66.80 67.02 11,591,500 -2.33(-3.36%)
May 22, 2008 69.61 69.78 69.10 69.35 4,198,101 -0.03(-0.04%)
May 21, 2008 70.46 70.81 69.15 69.38 6,819,800 -0.82(-1.17%)
May 20, 2008 70.50 70.90 69.98 70.20 3,335,962 -0.72(-1.02%)
May 19, 2008 70.94 71.85 70.60 70.92 3,535,912 +0.15(+0.21%)
May 16, 2008 71.33 71.33 70.05 70.77 4,228,833 -0.59(-0.83%)
May 15, 2008 71.49 71.49 70.27 71.36 4,504,327 -0.24(-0.34%)
May 14, 2008 70.98 72.04 70.80 71.60 3,553,357 +0.80(+1.13%)
May 13, 2008 70.64 71.13 70.29 70.80 3,876,516 +0.38(+0.54%)
May 12, 2008 69.80 70.68 69.60 70.42 4,075,643 +0.13(+0.18%)
May 09, 2008 70.51 70.80 70.05 70.29 4,181,302 -0.78(-1.10%)
May 08, 2008 71.99 72.30 70.66 71.07 4,632,938 -0.51(-0.71%)
May 07, 2008 73.50 73.50 71.45 71.58 4,912,154 -1.75(-2.39%)
May 06, 2008 72.25 73.40 72.08 73.33 3,316,451 +0.59(+0.81%)
May 05, 2008 72.65 72.88 72.17 72.74 3,412,051 -0.54(-0.74%)
May 02, 2008 74.14 74.14 72.55 73.28 4,061,027 -0.30(-0.41%)
May 01, 2008 72.17 74.00 72.17 73.58 4,325,270 +1.17(+1.62%)
Apr 30, 2008 73.47 73.64 72.30 72.41 5,178,019 -0.78(-1.07%)
Apr 29, 2008 72.52 73.45 72.52 73.19 3,222,801 +0.43(+0.59%)
Apr 28, 2008 72.98 73.12 72.32 72.76 2,809,384 +0.04(+0.06%)
Apr 25, 2008 72.98 73.17 71.51 72.72 3,254,592 -0.05(-0.07%)
Apr 24, 2008 71.27 73.14 71.27 72.77 4,795,521 +1.04(+1.45%)
Apr 23, 2008 71.37 72.90 70.95 71.73 4,227,233 -0.17(-0.24%)
Apr 22, 2008 72.00 72.30 71.42 71.90 4,410,396 -0.62(-0.85%)
Apr 21, 2008 72.66 73.04 72.36 72.52 4,237,975 -0.67(-0.92%)
Apr 18, 2008 73.00 73.34 72.59 73.19 5,709,184 +0.99(+1.37%)
Apr 17, 2008 72.43 72.62 71.65 72.20 3,794,721 -0.59(-0.81%)
Apr 16, 2008 71.49 72.96 71.18 72.79 4,894,972 +1.76(+2.48%)
Apr 15, 2008 70.58 71.47 70.20 71.03 3,495,759 +0.78(+1.11%)
Apr 14, 2008 70.42 71.12 70.02 70.25 5,526,423 -0.64(-0.90%)
Apr 11, 2008 70.62 71.98 70.51 70.89 5,579,221 -0.44(-0.62%)
Apr 10, 2008 70.71 71.74 70.46 71.33 4,672,695 +0.76(+1.08%)
Apr 09, 2008 71.05 71.61 70.43 70.57 14,156,488 -2.74(-3.74%)
Apr 08, 2008 73.80 73.86 73.10 73.31 6,786,978 -0.47(-0.64%)
Apr 07, 2008 74.45 74.62 73.51 73.78 5,374,171 -0.63(-0.85%)
Apr 04, 2008 74.64 74.90 74.17 74.41 3,793,173 -0.17(-0.23%)
Apr 03, 2008 74.21 74.73 73.65 74.58 3,954,022 +0.07(+0.09%)
Apr 02, 2008 74.66 75.08 74.10 74.51 6,149,289 -0.22(-0.29%)
Apr 01, 2008 73.17 74.75 73.17 74.73 7,955,815 +1.71(+2.34%)
Mar 31, 2008 72.19 73.39 72.00 73.02 4,543,154 +0.76(+1.05%)
Mar 28, 2008 73.04 73.31 72.21 72.26 3,279,606 -0.57(-0.78%)
Mar 27, 2008 72.75 73.45 72.42 72.83 4,169,264 +0.10(+0.14%)
Mar 26, 2008 73.03 73.19 72.49 72.73 4,439,700 -0.61(-0.83%)
Mar 25, 2008 73.50 73.74 72.53 73.34 5,026,751 -0.02(-0.03%)
Mar 24, 2008 71.80 73.72 71.15 73.36 6,906,757 +1.70(+2.37%)
Mar 21, 2008 70.01 71.83 70.01 71.66 9,029,217 -0.00(-0.00%)
Mar 20, 2008 70.01 71.83 70.01 71.66 9,029,217 +1.02(+1.45%)
Mar 19, 2008 71.90 72.52 70.60 70.64 6,768,621 -1.26(-1.75%)
Mar 18, 2008 70.40 71.90 69.89 71.90 8,871,248 +2.29(+3.29%)
Mar 17, 2008 68.55 70.28 68.36 69.61 6,428,229 +0.00(+0.00%)
Mar 14, 2008 70.59 71.00 68.92 69.61 8,540,021 -1.12(-1.58%)
Mar 13, 2008 70.82 71.67 70.01 70.73 8,300,763 -1.21(-1.68%)
Mar 12, 2008 71.03 72.76 71.03 71.94 5,195,146 -0.85(-1.17%)
Mar 11, 2008 71.50 72.86 71.30 72.79 6,411,997 +1.60(+2.25%)
Mar 10, 2008 71.88 72.34 70.90 71.19 5,226,905 -0.77(-1.07%)
Mar 07, 2008 71.34 72.54 71.34 71.96 5,511,079 -0.08(-0.11%)
Mar 06, 2008 72.09 72.65 71.56 72.04 5,347,146 -0.26(-0.36%)
Mar 05, 2008 70.89 72.34 70.89 72.30 7,372,095 +1.25(+1.76%)
Mar 04, 2008 70.10 71.22 70.00 71.05 5,142,453 +0.44(+0.62%)
Mar 03, 2008 70.01 70.80 69.41 70.61 4,747,553 +0.37(+0.53%)
Feb 29, 2008 71.00 71.41 70.13 70.24 6,565,064 -1.51(-2.10%)
Feb 28, 2008 72.00 72.07 71.41 71.75 3,109,098 -0.56(-0.77%)
Feb 27, 2008 72.04 73.00 72.03 72.31 2,618,505 -0.22(-0.30%)
Feb 26, 2008 72.27 72.87 71.72 72.53 3,655,124 +0.05(+0.07%)
Feb 25, 2008 72.23 72.66 71.44 72.48 4,584,555 +0.59(+0.82%)
Feb 22, 2008 72.05 72.30 70.69 71.89 4,738,069 -0.01(-0.01%)
Feb 21, 2008 72.50 73.00 71.85 71.90 3,115,612 -0.74(-1.02%)
Feb 20, 2008 71.56 72.87 71.56 72.64 3,046,007 +0.41(+0.57%)
Feb 19, 2008 73.10 73.10 71.61 72.23 4,156,603 -0.19(-0.26%)
Feb 18, 2008 72.20 72.68 71.87 72.42 0 +0.00(+0.00%)
Feb 15, 2008 72.20 72.68 71.87 72.42 3,398,528 +0.08(+0.11%)
Feb 14, 2008 73.39 73.69 72.34 72.34 3,570,831 -1.17(-1.59%)
Feb 13, 2008 72.56 73.74 72.48 73.51 6,273,339 +1.04(+1.44%)
Feb 12, 2008 71.71 72.85 71.45 72.47 5,182,289 +1.06(+1.48%)
Feb 11, 2008 70.48 71.79 69.93 71.41 5,447,728 +0.83(+1.18%)
Feb 08, 2008 71.49 71.71 70.37 70.58 4,583,135 -1.16(-1.62%)
Feb 07, 2008 71.22 72.57 70.55 71.74 5,950,775 -0.02(-0.03%)
Feb 06, 2008 72.36 72.62 71.67 71.76 3,560,146 +0.01(+0.01%)
Feb 05, 2008 72.46 72.97 71.53 71.75 5,139,038 -0.97(-1.33%)
Feb 04, 2008 73.78 73.95 72.64 72.72 3,494,933 -1.06(-1.44%)
Feb 01, 2008 73.03 73.95 71.80 73.78 4,694,061 +0.81(+1.11%)
Jan 31, 2008 71.48 73.52 70.30 72.97 8,451,427 +0.95(+1.32%)
Jan 30, 2008 69.31 73.40 69.31 72.02 8,812,322 +1.10(+1.55%)
Jan 29, 2008 70.96 71.96 70.37 70.92 6,929,776 -0.13(-0.18%)
Jan 28, 2008 69.93 71.11 69.18 71.05 6,135,683 +1.08(+1.54%)
Jan 25, 2008 71.76 71.89 69.69 69.97 5,876,497 -1.25(-1.76%)
Jan 24, 2008 70.84 71.79 70.41 71.22 6,769,721 -0.41(-0.57%)
Jan 23, 2008 67.23 71.98 66.00 71.63 10,772,405 +4.09(+6.06%)
Jan 22, 2008 64.01 67.97 64.01 67.54 8,556,293 +0.38(+0.57%)
Jan 21, 2008 67.22 68.18 66.77 67.16 0 +0.00(+0.00%)
Jan 18, 2008 67.22 68.18 66.77 67.16 7,247,721 -0.01(-0.01%)
Jan 17, 2008 68.70 69.14 67.09 67.17 9,622,446 -1.46(-2.13%)
Jan 16, 2008 68.72 69.50 68.15 68.63 6,663,537 -0.33(-0.48%)
Jan 15, 2008 69.19 69.80 68.54 68.96 6,674,510 -0.96(-1.37%)
Jan 14, 2008 70.01 70.06 69.29 69.92 5,293,890 +0.33(+0.47%)
Jan 11, 2008 69.55 70.55 69.25 69.59 7,260,717 -0.07(-0.10%)
Jan 10, 2008 68.78 70.49 68.31 69.66 12,525,389 +2.95(+4.42%)
Jan 09, 2008 66.59 67.16 65.74 66.71 5,094,030 +0.04(+0.06%)
Jan 08, 2008 67.89 68.18 66.46 66.67 5,459,641 -1.17(-1.72%)
Jan 07, 2008 68.29 68.79 67.32 67.84 6,547,933 -0.17(-0.25%)
Jan 04, 2008 68.51 69.09 67.80 68.01 5,501,247 -1.22(-1.76%)
Jan 03, 2008 69.25 69.89 68.92 69.23 3,842,404 +0.07(+0.10%)
Jan 02, 2008 70.55 70.55 68.85 69.16 6,506,089 -1.56(-2.21%)
Jan 01, 2008 71.19 71.33 70.61 70.72 0 +0.00(+0.00%)
Dec 31, 2007 71.19 71.33 70.61 70.72 3,319,150 -0.84(-1.17%)
Dec 28, 2007 72.25 72.53 71.26 71.56 2,859,908 -0.34(-0.47%)
Dec 27, 2007 73.18 73.19 71.85 71.90 2,770,105 -1.30(-1.78%)
Dec 26, 2007 73.17 73.50 72.49 73.20 2,556,523 -0.26(-0.35%)
Dec 24, 2007 72.50 73.60 72.10 73.46 1,553,996 +1.06(+1.46%)
Dec 21, 2007 71.96 73.30 71.96 72.40 7,099,663 +0.80(+1.12%)
Dec 20, 2007 70.72 71.64 70.25 71.60 4,802,332 +0.30(+0.42%)
Dec 19, 2007 72.35 72.55 71.17 71.30 4,295,041 -1.18(-1.63%)
Dec 18, 2007 72.55 72.64 71.79 72.48 3,780,533 +0.46(+0.64%)
Dec 17, 2007 72.15 72.90 71.66 72.02 5,155,318 -0.59(-0.81%)
Dec 14, 2007 73.10 73.36 72.59 72.61 3,901,713 -1.31(-1.77%)
Dec 13, 2007 73.53 74.00 72.89 73.92 4,956,999 -0.12(-0.16%)
Dec 12, 2007 75.82 75.82 73.24 74.04 5,685,717 +0.01(+0.01%)
Dec 11, 2007 75.41 75.79 73.89 74.03 5,334,103 -1.11(-1.48%)
Dec 10, 2007 74.53 75.44 74.16 75.14 4,582,343 +0.97(+1.31%)
Dec 07, 2007 73.82 74.81 73.82 74.17 3,431,344 +0.34(+0.46%)
Dec 06, 2007 74.00 74.00 73.00 73.83 2,361,357 +0.49(+0.67%)
Dec 05, 2007 73.45 73.54 72.85 73.34 2,321,773 +0.71(+0.98%)
Dec 04, 2007 72.61 73.24 72.16 72.63 2,525,667 -0.27(-0.37%)
Dec 03, 2007 73.00 73.68 72.67 72.90 3,981,320 -0.78(-1.06%)
Nov 30, 2007 73.91 74.32 73.32 73.68 4,507,834 +0.38(+0.52%)
Nov 29, 2007 73.19 73.66 72.79 73.30 3,295,296 -0.27(-0.37%)
Nov 28, 2007 71.83 73.73 71.39 73.57 5,644,828 +2.13(+2.98%)
Nov 27, 2007 70.58 71.54 70.50 71.44 4,511,398 +1.08(+1.53%)
Nov 26, 2007 70.98 71.98 70.07 70.36 4,704,648 -0.56(-0.79%)
Nov 23, 2007 70.46 70.94 70.38 70.92 1,726,819 +0.78(+1.11%)
Nov 21, 2007 71.00 71.67 70.00 70.14 6,158,116 -1.51(-2.11%)
Nov 20, 2007 71.93 72.87 71.14 71.65 5,461,175 -0.31(-0.43%)
Nov 19, 2007 71.41 72.24 70.86 71.96 5,405,287 -0.05(-0.07%)
Nov 16, 2007 71.00 72.30 70.89 72.01 6,782,023 -1.09(-1.49%)
Nov 15, 2007 73.00 73.67 72.54 73.10 3,390,243 -0.23(-0.31%)
Nov 14, 2007 74.30 74.47 73.18 73.33 3,259,069 -0.67(-0.91%)
Nov 13, 2007 73.11 74.08 72.54 74.00 4,405,814 +1.35(+1.86%)
Nov 12, 2007 71.14 73.67 70.90 72.65 5,669,641 +1.94(+2.74%)
Nov 09, 2007 71.25 71.92 70.63 70.71 5,231,464 -1.35(-1.87%)
Nov 08, 2007 71.75 72.45 71.05 72.06 6,709,387 +0.38(+0.53%)
Nov 07, 2007 73.50 73.96 71.63 71.68 5,568,842 -2.55(-3.44%)
Nov 06, 2007 74.42 74.80 73.39 74.23 4,689,640 -0.25(-0.34%)
Nov 05, 2007 73.14 74.93 73.14 74.48 3,292,820 +0.45(+0.61%)
Nov 02, 2007 73.70 74.57 73.46 74.03 3,720,200 +0.44(+0.60%)
Nov 01, 2007 74.73 75.10 73.39 73.59 3,984,300 -1.51(-2.01%)
Oct 31, 2007 75.04 75.61 74.69 75.10 3,741,900 +0.35(+0.47%)
Oct 30, 2007 75.00 75.27 74.31 74.75 2,216,089 -0.35(-0.47%)
Oct 29, 2007 74.58 75.44 74.40 75.10 2,115,600 +0.13(+0.17%)
Oct 26, 2007 75.18 75.32 74.40 74.97 2,802,500 +0.00(+0.00%)
Oct 25, 2007 75.63 75.85 74.34 74.97 2,980,800 -0.49(-0.65%)
Oct 24, 2007 75.35 75.90 74.00 75.46 4,424,800 -0.18(-0.24%)
Oct 23, 2007 76.40 76.47 74.65 75.64 4,298,000 +0.55(+0.73%)
Oct 22, 2007 74.67 75.60 74.36 75.09 5,265,400 +0.06(+0.08%)
Oct 19, 2007 75.51 75.95 74.99 75.03 5,153,900 -0.99(-1.30%)
Oct 18, 2007 75.96 76.42 75.64 76.02 3,049,111 +0.02(+0.03%)
Oct 17, 2007 76.23 76.35 75.52 76.00 2,782,900 +0.19(+0.25%)
Oct 16, 2007 76.50 76.55 75.63 75.81 3,063,800 -0.73(-0.95%)
Oct 15, 2007 76.57 76.86 76.17 76.54 2,674,900 -0.08(-0.10%)
Oct 12, 2007 76.51 76.88 76.16 76.62 2,613,600 +0.11(+0.14%)
Oct 11, 2007 76.40 77.76 76.09 76.51 3,289,300 +0.18(+0.24%)
Oct 10, 2007 76.71 76.88 76.01 76.33 3,245,587 -0.55(-0.72%)
Oct 09, 2007 76.44 77.00 76.14 76.88 2,802,903 +0.43(+0.56%)
Oct 08, 2007 76.36 76.69 76.11 76.45 1,351,441 +0.04(+0.05%)
Oct 05, 2007 76.00 76.87 75.71 76.41 2,971,400 +0.81(+1.07%)
Oct 04, 2007 75.62 78.60 75.47 75.60 1,820,900 +0.01(+0.01%)
Oct 03, 2007 75.71 76.19 75.23 75.59 2,276,979 -0.06(-0.08%)
Oct 02, 2007 75.78 76.29 75.37 75.65 2,957,800 -0.25(-0.33%)
Oct 01, 2007 75.54 76.53 75.54 75.90 4,193,500 +0.80(+1.07%)
Sep 28, 2007 75.15 75.33 74.82 75.10 3,267,700 +0.28(+0.37%)
Sep 27, 2007 75.15 75.29 74.47 74.82 3,848,600 -0.02(-0.03%)
Sep 26, 2007 75.46 75.73 74.53 74.84 3,952,700 -0.56(-0.74%)
Sep 25, 2007 75.18 75.73 74.56 75.40 3,634,900 -0.06(-0.08%)
Sep 24, 2007 75.66 76.22 75.31 75.46 2,816,300 -0.29(-0.38%)
Sep 21, 2007 75.33 76.30 75.27 75.75 4,322,896 +0.48(+0.64%)
Sep 20, 2007 75.37 75.72 75.05 75.27 4,048,700 -0.70(-0.92%)
Sep 19, 2007 76.40 76.42 75.32 75.97 3,911,660 +0.19(+0.25%)
Sep 18, 2007 74.83 75.92 74.11 75.78 4,172,574 +1.45(+1.95%)
Sep 17, 2007 74.28 74.89 74.11 74.33 1,978,300 -0.05(-0.07%)
Sep 14, 2007 74.10 74.70 73.56 74.38 2,973,600 +0.00(+0.00%)
Sep 13, 2007 74.17 75.09 74.10 74.38 3,138,500 +0.21(+0.28%)
Sep 12, 2007 74.15 74.79 73.89 74.17 3,061,100 +0.02(+0.03%)
Sep 11, 2007 73.81 74.43 73.31 74.15 4,527,487 +0.36(+0.49%)
Sep 10, 2007 74.39 74.59 73.35 73.79 3,356,500 -0.34(-0.46%)
Sep 07, 2007 74.40 74.66 73.62 74.13 5,166,100 -0.96(-1.28%)
Sep 06, 2007 75.30 75.39 74.17 75.09 2,779,400 -0.27(-0.36%)
Sep 05, 2007 75.78 75.96 75.05 75.36 3,993,400 -0.79(-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.