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 (%)
Aug 31, 2012 51.51 51.70 51.16 51.33 3,910,553 -0.01(-0.01%)
Aug 30, 2012 51.44 51.57 51.28 51.34 3,719,892 -0.33(-0.65%)
Aug 29, 2012 51.91 51.96 51.62 51.67 4,069,002 -0.67(-1.28%)
Aug 27, 2012 52.70 52.82 52.25 52.34 2,722,382 -0.32(-0.61%)
Aug 24, 2012 52.53 52.76 52.35 52.66 3,239,587 +0.03(+0.05%)
Aug 23, 2012 52.84 53.04 52.35 52.63 3,324,623 -0.32(-0.60%)
Aug 22, 2012 52.85 53.17 52.65 52.95 3,080,741 +0.17(+0.32%)
Aug 21, 2012 53.15 53.47 52.74 52.78 3,929,332 -0.38(-0.71%)
Aug 20, 2012 53.13 53.35 53.01 53.16 3,143,365 -0.03(-0.07%)
Aug 17, 2012 53.33 53.33 53.08 53.19 2,511,024 +0.08(+0.16%)
Aug 16, 2012 52.97 53.33 52.88 53.11 3,096,107 +0.25(+0.47%)
Aug 15, 2012 52.56 53.02 52.45 52.86 3,403,213 +0.28(+0.53%)
Aug 14, 2012 52.77 52.83 52.45 52.58 3,183,143 +0.02(+0.04%)
Aug 13, 2012 52.46 52.58 52.21 52.56 2,352,723 -0.10(-0.20%)
Aug 10, 2012 52.43 52.70 52.19 52.67 3,219,796 +0.19(+0.36%)
Aug 09, 2012 52.24 52.56 51.99 52.48 4,155,488 +0.17(+0.33%)
Aug 08, 2012 52.46 52.54 52.16 52.31 3,276,017 -0.21(-0.41%)
Aug 07, 2012 52.48 52.63 52.32 52.52 3,124,272 +0.32(+0.62%)
Aug 06, 2012 52.45 52.74 52.18 52.20 3,048,902 -0.10(-0.18%)
Aug 03, 2012 52.34 52.81 52.25 52.29 4,120,604 +0.52(+1.01%)
Aug 02, 2012 51.73 51.98 51.13 51.77 4,508,007 -0.10(-0.20%)
Aug 01, 2012 52.33 52.46 51.62 51.87 5,060,387 -0.32(-0.61%)
Jul 31, 2012 52.52 52.63 52.14 52.19 4,078,445 -0.43(-0.81%)
Jul 30, 2012 52.41 52.71 52.18 52.62 4,012,995 +0.16(+0.30%)
Jul 27, 2012 51.93 52.78 51.84 52.46 4,993,722 +0.78(+1.51%)
Jul 26, 2012 51.92 52.26 51.45 51.68 6,702,289 +0.41(+0.81%)
Jul 25, 2012 51.27 51.74 50.92 51.27 6,147,807 -0.05(-0.09%)
Jul 24, 2012 51.94 52.98 50.74 51.31 18,317,900 -2.49(-4.63%)
Jul 23, 2012 53.72 53.94 52.73 53.81 6,105,232 -0.35(-0.64%)
Jul 20, 2012 55.08 55.08 54.08 54.15 6,758,245 -1.05(-1.90%)
Jul 19, 2012 55.29 55.50 54.99 55.20 4,634,737 -0.17(-0.30%)
Jul 18, 2012 54.54 55.59 54.53 55.37 5,392,104 +0.61(+1.11%)
Jul 17, 2012 54.83 54.88 54.09 54.76 4,319,318 +0.11(+0.20%)
Jul 16, 2012 54.96 54.96 54.50 54.65 3,815,966 -0.19(-0.34%)
Jul 13, 2012 54.19 55.04 54.19 54.83 5,015,986 +0.59(+1.08%)
Jul 12, 2012 54.25 54.60 53.76 54.25 5,268,969 -0.20(-0.37%)
Jul 11, 2012 54.30 54.60 54.06 54.45 5,459,803 +0.21(+0.38%)
Jul 10, 2012 54.97 54.99 53.95 54.24 4,680,105 -0.43(-0.78%)
Jul 09, 2012 54.72 54.92 54.48 54.67 3,415,504 -0.12(-0.21%)
Jul 06, 2012 54.82 55.14 54.48 54.79 4,367,051 -0.37(-0.68%)
Jul 05, 2012 54.74 55.37 54.52 55.16 5,303,458 +0.30(+0.55%)
Jul 03, 2012 54.19 55.03 53.96 54.86 4,081,589 +0.54(+0.99%)
Jul 02, 2012 54.37 54.38 53.57 54.32 5,193,183 -0.05(-0.09%)
Jun 29, 2012 53.44 54.37 53.34 54.37 6,988,442 +1.14(+2.14%)
Jun 28, 2012 52.85 53.34 52.38 53.23 3,639,510 +0.22(+0.42%)
Jun 27, 2012 52.67 53.10 52.67 53.01 2,814,193 +0.30(+0.56%)
Jun 26, 2012 52.76 52.96 52.20 52.71 3,346,356 -0.06(-0.10%)
Jun 25, 2012 53.18 53.24 52.53 52.76 3,704,964 -0.88(-1.63%)
Jun 22, 2012 53.34 53.80 53.01 53.64 5,558,583 +0.42(+0.79%)
Jun 21, 2012 54.18 54.25 53.16 53.22 5,373,972 -0.74(-1.37%)
Jun 20, 2012 54.05 54.16 53.50 53.96 3,734,245 +0.01(+0.01%)
Jun 19, 2012 53.60 54.19 53.60 53.95 4,077,428 +0.26(+0.48%)
Jun 18, 2012 53.43 53.92 53.20 53.70 4,467,033 +0.18(+0.34%)
Jun 15, 2012 53.83 53.88 53.27 53.52 6,636,528 +0.11(+0.21%)
Jun 14, 2012 52.77 53.72 52.69 53.41 5,350,674 +0.76(+1.44%)
Jun 13, 2012 52.52 53.02 52.27 52.65 3,329,776 +0.06(+0.10%)
Jun 12, 2012 52.56 52.67 52.08 52.59 4,950,041 +0.25(+0.47%)
Jun 11, 2012 53.16 53.23 52.26 52.34 3,356,286 -0.55(-1.04%)
Jun 08, 2012 52.06 52.91 52.06 52.89 5,161,921 +0.80(+1.54%)
Jun 07, 2012 52.09 52.53 51.94 52.09 5,790,541 +0.34(+0.65%)
Jun 06, 2012 50.42 51.76 50.42 51.76 5,918,568 +1.50(+2.99%)
Jun 05, 2012 50.18 50.42 49.80 50.25 4,001,997 -0.13(-0.26%)
Jun 04, 2012 50.64 50.78 50.09 50.38 5,222,623 -0.18(-0.36%)
Jun 01, 2012 51.08 51.22 50.48 50.56 6,974,514 -1.17(-2.26%)
May 31, 2012 51.52 51.95 50.81 51.73 6,771,961 +0.23(+0.44%)
May 30, 2012 51.89 52.09 51.44 51.50 4,549,927 -0.62(-1.19%)
May 29, 2012 52.04 52.51 51.85 52.12 3,394,741 +0.39(+0.76%)
May 25, 2012 52.23 52.23 51.58 51.73 2,895,416 -0.17(-0.32%)
May 24, 2012 51.92 52.30 51.47 51.89 5,225,546 +0.12(+0.24%)
May 23, 2012 51.27 51.91 50.78 51.77 6,454,687 +0.17(+0.32%)
May 22, 2012 51.49 51.98 51.28 51.60 5,305,811 +0.08(+0.16%)
May 21, 2012 51.28 51.65 51.10 51.52 5,202,480 +0.42(+0.82%)
May 18, 2012 51.88 52.00 50.98 51.10 7,224,290 -0.54(-1.04%)
May 17, 2012 52.42 52.55 51.62 51.64 4,489,901 -0.77(-1.46%)
May 16, 2012 52.69 53.11 52.39 52.40 4,415,279 -0.11(-0.21%)
May 15, 2012 52.47 53.00 52.36 52.52 4,378,086 -0.09(-0.17%)
May 14, 2012 52.42 53.05 52.23 52.60 3,809,565 -0.15(-0.29%)
May 11, 2012 52.72 53.21 52.66 52.76 3,664,941 -0.12(-0.24%)
May 10, 2012 53.47 53.65 52.80 52.88 4,324,286 +0.02(+0.04%)
May 09, 2012 52.89 53.15 52.56 52.86 5,816,856 -0.35(-0.66%)
May 08, 2012 53.12 53.40 53.04 53.21 9,433,631 -0.10(-0.18%)
May 07, 2012 53.00 53.70 52.92 53.31 4,311,127 +0.05(+0.09%)
May 04, 2012 53.37 53.61 52.92 53.26 5,825,562 -0.23(-0.44%)
May 03, 2012 53.77 53.88 53.48 53.49 4,415,598 -0.24(-0.45%)
May 02, 2012 53.63 53.87 53.48 53.73 6,170,388 -0.03(-0.06%)
May 01, 2012 53.54 54.07 53.42 53.76 4,836,460 +0.23(+0.42%)
Apr 30, 2012 53.61 53.96 53.37 53.54 3,510,525 -0.21(-0.38%)
Apr 27, 2012 53.72 54.12 53.42 53.74 5,133,624 +0.13(+0.24%)
Apr 26, 2012 53.16 53.64 52.46 53.61 11,851,964 -0.96(-1.76%)
Apr 25, 2012 54.77 54.87 54.43 54.57 4,842,940 +0.13(+0.24%)
Apr 24, 2012 54.33 54.91 54.24 54.44 4,195,736 +0.29(+0.54%)
Apr 23, 2012 54.85 54.85 53.76 54.15 6,288,939 -0.85(-1.54%)
Apr 20, 2012 54.81 55.18 54.33 55.00 6,153,212 +0.28(+0.51%)
Apr 19, 2012 55.21 55.25 54.41 54.72 5,066,940 -0.43(-0.78%)
Apr 18, 2012 54.88 55.48 54.77 55.15 5,395,062 +0.13(+0.24%)
Apr 17, 2012 54.70 55.26 54.66 55.02 5,169,174 +0.51(+0.93%)
Apr 16, 2012 54.66 54.73 54.20 54.51 4,688,432 +0.00(+0.00%)
Apr 13, 2012 54.33 54.61 53.87 54.51 5,757,610 +0.10(+0.18%)
Apr 12, 2012 54.09 54.55 53.95 54.42 5,861,450 +0.43(+0.80%)
Apr 11, 2012 54.08 54.46 53.94 53.98 5,835,606 +0.32(+0.59%)
Apr 10, 2012 54.08 54.16 53.46 53.67 6,168,937 -0.59(-1.09%)
Apr 09, 2012 54.37 54.52 54.09 54.26 3,482,623 -0.68(-1.23%)
Apr 05, 2012 54.47 54.98 54.35 54.94 3,487,020 +0.22(+0.40%)
Apr 04, 2012 54.94 55.06 54.56 54.72 3,837,838 -0.45(-0.82%)
Apr 03, 2012 55.35 55.35 54.77 55.17 4,301,250 -0.10(-0.19%)
Apr 02, 2012 55.03 55.48 54.90 55.27 4,348,175 -0.03(-0.06%)
Mar 30, 2012 54.97 55.36 54.82 55.31 5,064,550 +0.60(+1.09%)
Mar 29, 2012 54.63 54.84 54.03 54.71 4,716,344 -0.13(-0.24%)
Mar 28, 2012 54.96 55.10 54.44 54.84 5,336,796 -0.24(-0.44%)
Mar 27, 2012 55.46 55.50 55.05 55.08 4,465,103 -0.12(-0.22%)
Mar 26, 2012 54.99 55.39 54.99 55.20 4,697,455 +0.59(+1.08%)
Mar 23, 2012 54.94 54.98 54.33 54.61 6,127,442 -0.39(-0.71%)
Mar 22, 2012 54.62 55.11 54.46 55.00 5,417,382 -0.16(-0.29%)
Mar 21, 2012 55.09 55.32 54.79 55.16 5,614,335 +0.08(+0.15%)
Mar 20, 2012 55.05 55.31 54.78 55.08 7,498,161 -0.49(-0.89%)
Mar 19, 2012 54.56 56.04 54.39 55.57 17,347,894 +1.85(+3.44%)
Mar 16, 2012 54.08 54.22 53.72 53.72 6,731,173 -0.36(-0.67%)
Mar 15, 2012 53.61 54.11 53.37 54.09 5,774,809 +0.48(+0.89%)
Mar 14, 2012 53.67 53.75 53.45 53.61 5,039,623 -0.09(-0.17%)
Mar 13, 2012 53.29 53.74 53.14 53.70 6,483,986 +0.47(+0.88%)
Mar 12, 2012 53.02 53.30 52.84 53.23 4,733,670 +0.36(+0.69%)
Mar 09, 2012 52.70 53.05 52.37 52.87 4,312,595 +0.30(+0.57%)
Mar 08, 2012 52.26 52.68 52.13 52.57 4,970,070 +0.49(+0.95%)
Mar 07, 2012 51.79 52.18 51.78 52.07 3,725,341 +0.27(+0.52%)
Mar 06, 2012 51.86 52.22 51.65 51.81 4,802,080 -0.49(-0.93%)
Mar 05, 2012 52.44 52.46 52.02 52.29 3,068,592 -0.15(-0.29%)
Mar 02, 2012 52.13 52.76 52.13 52.44 2,908,574 -0.24(-0.46%)
Mar 01, 2012 52.86 52.94 52.48 52.68 5,341,555 -0.07(-0.13%)
Feb 29, 2012 52.66 52.83 52.30 52.75 6,299,096 +0.09(+0.17%)
Feb 28, 2012 52.52 52.82 52.38 52.66 4,683,439 +0.06(+0.12%)
Feb 27, 2012 52.31 52.85 51.96 52.60 5,019,622 +0.19(+0.35%)
Feb 24, 2012 52.48 52.61 52.26 52.41 5,218,161 -0.10(-0.18%)
Feb 23, 2012 52.07 52.61 51.93 52.51 4,405,027 +0.51(+0.97%)
Feb 22, 2012 52.27 52.46 51.94 52.00 4,794,209 -0.34(-0.65%)
Feb 21, 2012 52.73 52.82 52.11 52.35 5,330,296 -0.25(-0.47%)
Feb 17, 2012 52.82 52.96 51.70 52.59 10,370,009 +0.00(+0.00%)
Feb 16, 2012 52.21 52.66 52.11 52.59 5,388,931 +0.41(+0.79%)
Feb 15, 2012 52.59 52.59 51.93 52.18 5,035,141 -0.26(-0.49%)
Feb 14, 2012 52.39 52.52 52.13 52.44 4,291,473 -0.03(-0.06%)
Feb 13, 2012 52.34 52.54 52.04 52.47 4,581,525 +0.32(+0.61%)
Feb 10, 2012 51.75 52.20 51.67 52.15 5,323,695 +0.08(+0.16%)
Feb 09, 2012 52.26 52.39 51.86 52.07 5,659,192 -0.24(-0.45%)
Feb 08, 2012 52.49 52.57 52.19 52.31 4,796,906 -0.25(-0.48%)
Feb 07, 2012 52.07 52.74 51.92 52.56 7,393,048 +0.25(+0.48%)
Feb 06, 2012 52.05 52.39 52.05 52.31 5,767,451 +0.15(+0.29%)
Feb 03, 2012 52.42 52.60 52.12 52.16 6,101,007 +0.22(+0.42%)
Feb 02, 2012 52.35 52.48 51.87 51.94 4,474,585 -0.27(-0.52%)
Feb 01, 2012 51.94 52.49 51.52 52.22 10,742,237 +0.77(+1.49%)
Jan 31, 2012 52.05 52.32 50.90 51.45 10,291,030 -0.34(-0.66%)
Jan 30, 2012 51.38 51.96 51.35 51.79 6,349,832 +0.07(+0.14%)
Jan 27, 2012 51.61 52.03 51.43 51.71 6,299,756 +0.14(+0.26%)
Jan 26, 2012 51.47 51.95 51.39 51.58 5,898,757 +0.15(+0.29%)
Jan 25, 2012 50.84 51.52 50.73 51.43 6,204,837 +0.42(+0.83%)
Jan 24, 2012 50.78 51.07 50.64 51.01 5,260,629 -0.09(-0.17%)
Jan 23, 2012 51.31 51.34 50.79 51.09 4,703,216 -0.20(-0.38%)
Jan 20, 2012 51.22 51.42 51.01 51.29 7,427,039 +0.07(+0.15%)
Jan 19, 2012 50.99 51.40 50.99 51.22 6,931,607 +0.26(+0.51%)
Jan 18, 2012 50.51 51.10 50.39 50.96 6,732,105 +0.50(+0.98%)
Jan 17, 2012 50.76 50.84 50.26 50.46 6,018,669 +0.03(+0.05%)
Jan 13, 2012 49.77 50.51 49.65 50.43 7,382,560 -0.39(-0.78%)
Jan 12, 2012 50.60 50.98 50.60 50.83 4,084,342 +0.09(+0.17%)
Jan 11, 2012 50.31 50.84 50.18 50.74 5,951,560 +0.29(+0.57%)
Jan 10, 2012 50.31 50.83 49.85 50.45 5,594,528 +0.50(+1.01%)
Jan 09, 2012 49.82 49.99 49.53 49.95 5,821,296 -0.02(-0.04%)
Jan 06, 2012 49.73 50.28 49.68 49.97 4,672,283 +0.24(+0.49%)
Jan 05, 2012 49.96 49.99 49.07 49.73 7,447,199 -0.49(-0.98%)
Jan 04, 2012 50.28 50.58 50.00 50.22 5,438,909 +0.44(+0.89%)
Dec 30, 2011 50.01 50.14 49.72 49.77 2,609,403 -0.23(-0.46%)
Dec 29, 2011 49.53 50.07 49.52 50.01 2,832,261 +0.54(+1.10%)
Dec 28, 2011 49.97 50.01 49.31 49.46 3,084,666 -0.52(-1.03%)
Dec 27, 2011 49.92 50.20 49.73 49.98 1,965,708 +0.01(+0.03%)
Dec 23, 2011 49.75 49.97 49.58 49.97 2,750,312 +0.68(+1.38%)
Dec 21, 2011 49.48 49.59 48.90 49.28 4,566,300 -0.06(-0.12%)
Dec 20, 2011 48.84 49.50 48.71 49.35 5,314,426 +1.20(+2.49%)
Dec 19, 2011 48.96 49.18 47.98 48.15 5,492,598 -0.65(-1.34%)
Dec 16, 2011 49.03 49.24 48.53 48.80 10,201,651 +0.14(+0.29%)
Dec 15, 2011 48.77 49.13 48.54 48.66 9,352,192 +0.62(+1.29%)
Dec 14, 2011 48.14 48.56 47.86 48.04 6,932,546 -0.28(-0.58%)
Dec 13, 2011 49.00 49.27 48.05 48.32 8,103,828 -0.54(-1.10%)
Dec 12, 2011 48.85 48.89 48.31 48.86 6,111,850 -0.41(-0.84%)
Dec 09, 2011 49.22 49.40 48.80 49.27 5,502,178 +0.29(+0.60%)
Dec 08, 2011 49.57 49.85 48.83 48.98 8,461,482 -0.88(-1.76%)
Dec 07, 2011 48.77 50.09 48.63 49.86 11,150,135 +1.03(+2.10%)
Dec 06, 2011 49.09 49.14 48.62 48.83 5,100,051 -0.10(-0.21%)
Dec 05, 2011 48.92 49.26 48.63 48.93 6,999,151 +0.60(+1.24%)
Dec 02, 2011 48.80 49.03 48.29 48.33 6,039,595 -0.04(-0.08%)
Dec 01, 2011 48.67 48.78 48.29 48.37 5,538,005 -0.42(-0.86%)
Nov 30, 2011 47.62 48.83 47.57 48.80 10,283,581 +2.27(+4.88%)
Nov 29, 2011 46.65 47.01 46.48 46.52 4,589,491 +0.12(+0.25%)
Nov 28, 2011 46.37 46.78 46.07 46.41 6,791,219 +1.21(+2.68%)
Nov 25, 2011 45.24 45.67 45.20 45.20 2,486,031 -0.30(-0.66%)
Nov 23, 2011 45.93 45.95 45.50 45.50 7,786,434 -0.78(-1.68%)
Nov 22, 2011 46.38 46.76 46.14 46.27 4,898,307 -0.12(-0.26%)
Nov 21, 2011 46.33 46.50 45.98 46.39 6,468,648 -0.63(-1.33%)
Nov 18, 2011 47.13 47.24 46.79 47.02 5,428,071 +0.14(+0.30%)
Nov 17, 2011 46.93 47.48 46.58 46.88 7,224,679 -0.26(-0.55%)
Nov 16, 2011 47.65 47.75 47.02 47.14 7,210,759 -0.86(-1.79%)
Nov 15, 2011 47.65 48.32 47.65 47.99 6,537,980 +0.22(+0.46%)
Nov 14, 2011 47.90 48.14 47.53 47.78 4,581,877 -0.36(-0.75%)
Nov 11, 2011 48.09 48.49 48.05 48.14 4,487,252 +0.61(+1.29%)
Nov 10, 2011 47.56 47.83 47.21 47.52 7,219,943 +0.61(+1.29%)
Nov 09, 2011 47.58 47.73 46.65 46.92 8,351,721 -1.39(-2.87%)
Nov 08, 2011 47.70 48.39 47.51 48.31 6,082,512 +0.74(+1.55%)
Nov 07, 2011 47.18 47.76 46.83 47.57 4,666,925 +0.32(+0.67%)
Nov 04, 2011 47.30 47.39 46.60 47.25 6,788,812 -0.38(-0.81%)
Nov 03, 2011 47.18 47.80 46.71 47.64 5,631,761 +0.82(+1.74%)
Nov 02, 2011 46.90 47.26 46.40 46.82 5,100,684 +0.51(+1.09%)
Nov 01, 2011 46.72 47.05 46.14 46.31 8,275,992 -1.11(-2.33%)
Oct 31, 2011 47.75 48.08 47.41 47.42 5,382,203 -0.84(-1.75%)
Oct 28, 2011 48.05 48.64 48.02 48.27 5,654,994 -0.04(-0.08%)
Oct 27, 2011 47.78 48.61 47.49 48.31 8,633,000 +1.47(+3.13%)
Oct 26, 2011 46.92 47.39 46.08 46.84 8,876,080 +0.02(+0.04%)
Oct 25, 2011 46.79 47.26 46.06 46.82 9,178,902 -1.03(-2.14%)
Oct 24, 2011 47.49 48.37 47.40 47.85 8,900,474 +0.55(+1.16%)
Oct 21, 2011 47.16 47.74 46.93 47.30 11,112,902 +0.58(+1.24%)
Oct 20, 2011 46.56 47.10 46.01 46.72 5,305,092 +0.26(+0.55%)
Oct 19, 2011 46.79 47.06 46.25 46.46 4,918,718 -0.29(-0.62%)
Oct 18, 2011 45.88 47.21 45.65 46.75 6,323,880 +0.84(+1.82%)
Oct 17, 2011 46.27 46.72 45.77 45.92 5,588,856 -0.64(-1.38%)
Oct 14, 2011 46.54 46.78 46.11 46.56 5,725,796 +0.59(+1.28%)
Oct 13, 2011 45.92 46.18 45.74 45.97 4,905,692 -0.32(-0.69%)
Oct 12, 2011 46.08 46.80 46.07 46.29 7,187,198 +0.41(+0.90%)
Oct 11, 2011 45.52 46.01 45.41 45.88 4,054,213 +0.06(+0.13%)
Oct 10, 2011 45.57 45.81 45.31 45.81 5,170,688 +1.08(+2.41%)
Oct 07, 2011 45.20 45.23 44.23 44.73 8,162,769 -0.18(-0.39%)
Oct 06, 2011 44.66 44.98 43.79 44.91 6,303,257 +0.64(+1.45%)
Oct 05, 2011 43.28 44.47 43.17 44.27 9,352,374 +1.02(+2.36%)
Oct 04, 2011 41.61 43.32 41.37 43.25 12,310,715 +1.24(+2.96%)
Oct 03, 2011 42.74 43.32 42.00 42.01 9,092,832 -0.63(-1.47%)
Sep 30, 2011 43.22 43.67 42.61 42.63 9,120,349 -1.03(-2.35%)
Sep 29, 2011 43.32 43.67 42.88 43.66 7,698,458 +1.03(+2.41%)
Sep 28, 2011 43.39 43.55 42.57 42.63 6,312,242 -0.58(-1.34%)
Sep 27, 2011 43.72 44.01 42.99 43.22 7,559,607 +0.54(+1.27%)
Sep 26, 2011 42.17 42.75 41.75 42.68 8,096,179 +0.82(+1.95%)
Sep 23, 2011 41.78 42.22 41.26 41.86 13,697,614 -0.11(-0.27%)
Sep 22, 2011 42.26 42.78 41.43 41.97 18,926,756 -1.47(-3.37%)
Sep 21, 2011 44.63 44.63 43.42 43.44 9,755,420 -1.26(-2.82%)
Sep 20, 2011 44.66 45.44 44.11 44.70 8,597,133 +0.28(+0.62%)
Sep 19, 2011 44.25 44.56 43.69 44.42 9,459,191 -0.53(-1.19%)
Sep 16, 2011 44.77 45.08 44.02 44.96 12,224,889 +0.28(+0.62%)
Sep 15, 2011 45.25 45.56 44.35 44.68 11,643,122 +0.01(+0.03%)
Sep 14, 2011 44.11 45.54 43.73 44.67 12,385,379 +1.01(+2.30%)
Sep 13, 2011 43.16 44.06 43.14 43.66 8,977,602 +0.54(+1.25%)
Sep 12, 2011 42.62 43.17 42.12 43.12 9,953,969 -0.24(-0.55%)
Sep 09, 2011 43.38 43.73 42.95 43.36 9,956,769 -0.46(-1.05%)
Sep 08, 2011 43.68 44.40 43.57 43.82 7,142,463 -0.06(-0.14%)
Sep 07, 2011 44.07 44.16 43.47 43.88 10,592,374 +0.43(+0.99%)
Sep 06, 2011 43.40 43.68 42.76 43.44 10,945,258 -0.85(-1.92%)
Sep 02, 2011 44.56 44.69 44.07 44.30 7,779,203 -0.72(-1.59%)
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.