Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 34.78 35.03 34.11 34.85 5,414,876 +0.39(+1.12%)
Jul 31, 2009 34.41 34.64 34.24 34.46 5,369,648 +0.07(+0.21%)
Jul 30, 2009 34.41 34.67 34.03 34.39 6,743,971 +0.44(+1.28%)
Jul 29, 2009 34.14 34.37 33.73 33.96 6,111,884 -0.35(-1.01%)
Jul 28, 2009 34.51 34.57 33.87 34.30 5,366,321 -0.39(-1.13%)
Jul 27, 2009 34.45 34.80 34.12 34.69 5,573,465 +0.44(+1.29%)
Jul 24, 2009 34.20 34.44 33.74 34.25 1,761 -0.07(-0.21%)
Jul 23, 2009 32.84 34.64 32.58 34.32 12,055,896 +0.78(+2.31%)
Jul 22, 2009 33.29 34.34 33.29 33.55 7,909,610 +0.01(+0.02%)
Jul 21, 2009 33.93 34.17 33.17 33.54 5,874,536 -0.29(-0.87%)
Jul 20, 2009 33.56 33.94 33.46 33.83 6,056,486 +0.37(+1.11%)
Jul 17, 2009 33.72 33.95 33.29 33.46 8,056,640 -0.49(-1.44%)
Jul 16, 2009 32.36 34.26 32.26 33.95 12,171,307 +1.54(+4.75%)
Jul 15, 2009 32.16 32.48 31.88 32.41 7,011,536 +0.61(+1.92%)
Jul 14, 2009 31.50 31.86 31.24 31.80 5,549,932 +0.10(+0.32%)
Jul 13, 2009 31.17 31.71 31.17 31.70 5,970,293 +0.55(+1.75%)
Jul 10, 2009 30.55 31.29 30.49 31.15 5,898,495 +0.35(+1.15%)
Jul 09, 2009 30.93 31.17 30.66 30.80 6,202,306 +0.09(+0.29%)
Jul 08, 2009 30.79 30.93 30.00 30.71 11,739,268 +0.10(+0.34%)
Jul 07, 2009 31.51 31.54 30.52 30.61 7,131,774 -0.91(-2.89%)
Jul 06, 2009 30.95 31.54 30.88 31.52 6,861,147 +0.35(+1.11%)
Jul 02, 2009 32.15 32.24 31.17 31.17 6,902,580 -1.44(-4.42%)
Jul 01, 2009 32.04 32.87 32.04 32.62 5,773,787 +0.55(+1.72%)
Jun 30, 2009 32.23 32.54 31.75 32.06 7,080,422 -0.21(-0.66%)
Jun 29, 2009 32.03 32.62 31.68 32.27 6,376,583 +0.29(+0.92%)
Jun 26, 2009 31.50 32.13 31.43 31.98 8,643,058 +0.31(+0.99%)
Jun 25, 2009 31.07 31.72 31.03 31.67 7,867,886 +1.11(+3.63%)
Jun 24, 2009 30.57 31.10 30.39 30.56 7,322,431 +0.28(+0.93%)
Jun 23, 2009 30.27 30.63 30.11 30.27 9,012,967 +0.23(+0.77%)
Jun 22, 2009 30.74 30.77 29.77 30.04 11,175,862 -0.83(-2.70%)
Jun 19, 2009 31.26 31.26 30.59 30.88 10,008,034 -0.10(-0.33%)
Jun 18, 2009 30.95 31.23 30.57 30.98 5,857,127 +0.12(+0.37%)
Jun 17, 2009 30.77 31.17 30.49 30.86 9,906,353 -0.21(-0.66%)
Jun 16, 2009 31.61 31.81 31.03 31.07 6,606,538 -0.36(-1.14%)
Jun 15, 2009 32.02 32.07 31.24 31.43 9,848,652 -0.98(-3.03%)
Jun 12, 2009 33.10 33.19 32.12 32.41 8,740,969 -0.80(-2.41%)
Jun 11, 2009 33.11 33.56 33.06 33.21 5,756,997 +0.08(+0.25%)
Jun 10, 2009 33.47 33.56 32.58 33.13 7,324,995 -0.15(-0.44%)
Jun 09, 2009 32.94 33.47 32.74 33.28 4,777,918 +0.29(+0.87%)
Jun 08, 2009 32.57 33.19 32.20 32.99 6,588,022 -0.06(-0.17%)
Jun 05, 2009 33.29 33.53 32.85 33.04 6,272,186 +0.33(+1.02%)
Jun 04, 2009 32.78 32.99 32.24 32.71 7,278,563 -0.01(-0.04%)
Jun 03, 2009 33.17 33.37 32.47 32.72 10,150,531 -0.99(-2.93%)
Jun 02, 2009 33.59 34.71 33.29 33.71 8,000,771 +0.00(+0.00%)
Jun 01, 2009 33.48 33.99 33.04 33.71 10,544,593 +0.91(+2.78%)
May 29, 2009 31.54 32.80 31.52 32.80 9,295,387 +1.37(+4.35%)
May 28, 2009 32.01 32.37 31.33 31.43 9,245,048 -0.47(-1.49%)
May 27, 2009 32.86 33.03 31.79 31.91 6,996,246 -0.89(-2.72%)
May 26, 2009 31.57 32.97 31.52 32.80 7,643,272 +0.96(+3.00%)
May 22, 2009 31.94 32.24 31.17 31.85 9,500,938 +0.10(+0.32%)
May 21, 2009 33.01 33.01 31.65 31.74 11,118,900 -1.52(-4.57%)
May 20, 2009 33.92 34.08 33.21 33.26 8,003,320 +0.03(+0.08%)
May 19, 2009 33.92 34.25 33.20 33.24 9,073,722 -0.63(-1.86%)
May 18, 2009 33.38 34.10 33.38 33.87 7,957,139 +0.52(+1.56%)
May 15, 2009 33.38 34.31 33.22 33.35 8,333,057 -0.17(-0.52%)
May 14, 2009 33.55 33.97 33.27 33.52 6,840,299 -0.10(-0.29%)
May 13, 2009 34.53 34.53 33.31 33.62 10,617,745 -1.43(-4.08%)
May 12, 2009 35.92 36.07 34.55 35.05 10,398,316 -0.76(-2.13%)
May 11, 2009 36.32 36.46 35.66 35.81 6,939,429 -1.15(-3.11%)
May 08, 2009 36.26 37.13 36.17 36.96 10,969,935 +1.47(+4.13%)
May 07, 2009 36.03 36.51 35.43 35.49 12,032,129 -0.32(-0.89%)
May 06, 2009 35.60 35.81 35.01 35.81 7,600,717 +0.44(+1.23%)
May 05, 2009 34.64 35.38 34.64 35.37 7,325,905 +0.66(+1.90%)
May 04, 2009 34.65 34.76 34.48 34.71 7,767,342 +1.58(+4.76%)
May 01, 2009 33.42 33.74 32.85 33.13 5,886,975 -0.44(-1.30%)
Apr 30, 2009 33.60 33.94 33.36 33.57 7,752,258 +0.35(+1.06%)
Apr 29, 2009 32.91 33.62 32.87 33.22 6,948,232 +0.48(+1.47%)
Apr 28, 2009 32.69 33.13 32.47 32.74 6,807,793 -0.11(-0.33%)
Apr 27, 2009 33.72 33.72 32.65 32.85 9,102,577 -1.33(-3.89%)
Apr 24, 2009 34.00 34.66 33.69 34.17 9,441,153 -0.03(-0.09%)
Apr 23, 2009 33.93 34.46 32.46 34.21 19,703,126 -0.91(-2.59%)
Apr 22, 2009 35.12 36.72 34.93 35.12 11,903,810 -0.40(-1.14%)
Apr 21, 2009 33.85 35.67 33.83 35.52 9,734,373 +1.42(+4.18%)
Apr 20, 2009 34.54 34.54 33.80 34.10 9,287,279 -0.96(-2.73%)
Apr 17, 2009 35.85 36.00 34.52 35.05 12,936,885 -0.81(-2.27%)
Apr 16, 2009 35.00 36.00 34.51 35.87 9,127,334 +1.07(+3.08%)
Apr 15, 2009 34.04 34.83 34.01 34.80 7,537,057 +0.53(+1.53%)
Apr 14, 2009 33.96 34.62 33.69 34.27 7,312,199 +0.00(+0.00%)
Apr 13, 2009 33.96 34.60 33.83 34.27 5,561,527 -0.04(-0.11%)
Apr 09, 2009 34.07 34.82 33.80 34.31 10,216,886 +0.83(+2.47%)
Apr 08, 2009 33.09 33.52 32.66 33.48 6,558,947 +0.59(+1.79%)
Apr 07, 2009 33.22 33.31 32.72 32.89 8,055,026 -0.83(-2.47%)
Apr 06, 2009 33.46 33.82 33.07 33.72 8,807,981 -0.11(-0.32%)
Apr 03, 2009 33.31 33.88 33.19 33.83 10,587,600 +0.24(+0.73%)
Apr 02, 2009 32.73 34.39 32.40 33.59 16,906,722 +1.48(+4.59%)
Apr 01, 2009 31.23 32.29 31.23 32.11 9,737,610 +0.55(+1.73%)
Mar 31, 2009 31.40 32.02 30.66 31.57 12,393,555 +0.39(+1.25%)
Mar 30, 2009 31.54 31.70 30.79 31.18 9,982,030 -1.19(-3.67%)
Mar 26, 2009 30.95 32.42 30.95 32.36 14,199,117 +1.53(+4.97%)
Mar 25, 2009 30.59 31.55 30.10 30.83 14,355,560 +0.53(+1.76%)
Mar 24, 2009 30.31 31.08 30.06 30.30 9,317,317 -0.19(-0.63%)
Mar 23, 2009 29.38 30.56 29.36 30.49 9,931,061 +1.82(+6.33%)
Mar 20, 2009 29.54 29.75 28.59 28.68 13,963,941 -0.72(-2.47%)
Mar 19, 2009 30.11 30.27 29.38 29.40 11,228,714 -0.44(-1.46%)
Mar 18, 2009 29.29 30.36 28.57 29.84 13,380,932 +0.18(+0.61%)
Mar 17, 2009 28.66 29.68 28.34 29.66 10,053,454 +0.97(+3.38%)
Mar 16, 2009 27.94 29.28 27.93 28.69 14,510,315 +1.05(+3.81%)
Mar 13, 2009 27.98 28.02 27.31 27.64 0 -0.12(-0.42%)
Mar 12, 2009 27.29 27.80 26.78 27.75 10,326,053 +0.36(+1.31%)
Mar 11, 2009 26.61 27.66 26.36 27.39 15,155,504 +0.96(+3.61%)
Mar 10, 2009 25.01 26.55 24.88 26.44 15,598,814 +1.87(+7.62%)
Mar 09, 2009 25.03 25.26 24.37 24.57 11,583,627 -0.69(-2.74%)
Mar 06, 2009 25.83 26.46 24.66 25.26 0 -0.38(-1.48%)
Mar 05, 2009 25.70 25.70 25.00 25.64 20,939,536 -0.47(-1.79%)
Mar 04, 2009 25.02 26.40 24.83 26.10 13,757,390 +1.16(+4.65%)
Mar 02, 2009 25.97 26.21 24.69 24.94 14,036,824 -1.47(-5.56%)
Feb 27, 2009 25.94 26.78 25.31 26.41 0 -0.01(-0.02%)
Feb 26, 2009 27.29 27.43 26.34 26.42 8,919,003 -0.54(-2.00%)
Feb 25, 2009 27.32 27.50 26.67 26.96 11,651,732 -0.73(-2.64%)
Feb 24, 2009 26.43 27.84 26.33 27.69 10,895,173 +1.44(+5.50%)
Feb 23, 2009 27.69 27.91 26.18 26.25 8,692,004 -1.21(-4.39%)
Feb 20, 2009 27.40 27.90 26.78 27.45 11,299,907 -0.08(-0.30%)
Feb 19, 2009 27.56 27.95 27.12 27.54 9,606,369 +0.13(+0.47%)
Feb 18, 2009 27.70 27.79 27.10 27.41 9,290,458 -0.14(-0.51%)
Feb 17, 2009 28.16 28.16 27.06 27.55 10,093,036 -1.21(-4.21%)
Feb 13, 2009 28.76 29.43 28.65 28.76 6,284,473 -0.04(-0.13%)
Feb 12, 2009 28.44 28.83 27.77 28.80 9,962,638 -0.26(-0.88%)
Feb 11, 2009 28.90 29.14 28.41 29.06 8,460,626 +0.37(+1.30%)
Feb 10, 2009 30.11 30.31 28.42 28.68 11,201,642 -1.63(-5.37%)
Feb 09, 2009 30.55 30.55 29.79 30.31 7,436,717 +0.12(+0.40%)
Feb 06, 2009 29.43 30.40 29.39 30.19 9,175,670 +0.74(+2.53%)
Feb 05, 2009 28.72 29.66 28.49 29.45 10,748,268 +0.56(+1.95%)
Feb 04, 2009 29.25 29.39 28.59 28.88 11,487,551 +0.02(+0.07%)
Feb 03, 2009 27.39 29.23 27.20 28.86 19,663,444 +1.65(+6.08%)
Feb 02, 2009 27.06 27.55 26.55 27.21 11,747,598 -0.04(-0.16%)
Jan 30, 2009 28.89 29.38 27.09 27.25 0 -1.51(-5.24%)
Jan 29, 2009 29.75 30.00 28.63 28.76 9,953,398 -1.29(-4.29%)
Jan 28, 2009 30.43 30.58 29.54 30.05 10,181,421 -0.17(-0.55%)
Jan 27, 2009 30.36 30.53 29.78 30.22 6,025,047 +0.09(+0.30%)
Jan 26, 2009 30.28 30.73 29.82 30.13 7,752,057 +0.03(+0.11%)
Jan 23, 2009 30.20 30.65 29.88 30.09 9,131,712 -0.46(-1.49%)
Jan 22, 2009 30.12 30.98 29.95 30.55 7,815,515 -0.06(-0.19%)
Jan 21, 2009 29.95 30.72 29.65 30.61 9,148,518 +1.15(+3.90%)
Jan 20, 2009 30.79 30.83 29.41 29.46 8,272,809 -1.46(-4.71%)
Jan 16, 2009 31.37 31.48 30.30 30.92 0 -0.06(-0.21%)
Jan 15, 2009 30.88 31.15 30.18 30.98 10,127,514 +0.10(+0.31%)
Jan 14, 2009 31.68 31.68 30.64 30.88 8,698,309 -1.02(-3.20%)
Jan 13, 2009 32.49 32.58 31.68 31.90 7,063,753 -0.58(-1.80%)
Jan 12, 2009 32.83 33.03 32.31 32.49 6,305,677 -0.18(-0.55%)
Jan 09, 2009 33.48 33.83 32.66 32.67 6,887,181 -0.82(-2.45%)
Jan 08, 2009 34.17 34.44 33.15 33.49 8,928,573 -0.77(-2.25%)
Jan 07, 2009 35.19 35.28 34.12 34.26 8,141,757 -1.29(-3.63%)
Jan 06, 2009 35.56 36.05 34.86 35.55 7,139,558 +0.15(+0.44%)
Jan 05, 2009 35.88 35.94 35.06 35.39 5,602,623 -0.60(-1.66%)
Jan 02, 2009 35.48 36.16 34.87 35.99 0 +0.61(+1.72%)
Jan 01, 2009 34.76 35.69 34.76 35.38 0 +0.00(+0.00%)
Dec 31, 2008 34.76 35.69 34.76 35.38 6,201,026 +0.63(+1.81%)
Dec 30, 2008 34.20 34.84 33.56 34.75 5,316,478 +0.68(+2.00%)
Dec 29, 2008 33.97 34.09 33.28 34.07 4,938,487 -0.03(-0.08%)
Dec 26, 2008 33.99 34.17 33.75 34.10 1,997,571 +0.17(+0.51%)
Dec 24, 2008 33.88 33.99 33.69 33.92 1,878,220 +0.15(+0.44%)
Dec 23, 2008 33.90 34.56 33.55 33.78 5,949,477 -0.34(-1.00%)
Dec 22, 2008 34.17 34.34 33.69 34.12 6,544,785 -0.09(-0.26%)
Dec 19, 2008 34.64 34.80 34.03 34.21 10,834,520 +0.35(+1.04%)
Dec 18, 2008 33.99 34.89 33.39 33.85 11,190,956 +0.21(+0.61%)
Dec 17, 2008 33.26 34.06 33.00 33.65 8,791,464 -0.12(-0.34%)
Dec 16, 2008 32.49 34.00 32.11 33.76 12,204,127 +0.51(+1.52%)
Dec 15, 2008 33.59 33.94 32.78 33.26 7,049,160 -0.12(-0.35%)
Dec 12, 2008 32.72 33.80 32.41 33.37 9,017,186 +0.13(+0.39%)
Dec 11, 2008 34.45 34.56 32.88 33.24 10,297,871 -1.49(-4.30%)
Dec 10, 2008 34.91 35.45 34.12 34.74 9,140,648 -0.22(-0.64%)
Dec 09, 2008 34.95 35.88 34.38 34.96 16,338,805 -2.64(-7.01%)
Dec 08, 2008 37.78 38.15 36.69 37.60 13,181,174 +0.51(+1.37%)
Dec 05, 2008 36.03 37.19 34.79 37.09 9,596,786 +0.64(+1.76%)
Dec 04, 2008 35.98 37.61 35.76 36.45 13,586,137 +0.06(+0.18%)
Dec 03, 2008 35.41 36.56 34.39 36.39 10,641,679 +0.99(+2.79%)
Dec 02, 2008 35.08 35.57 34.12 35.40 8,388,531 +0.94(+2.74%)
Dec 01, 2008 36.20 36.46 34.37 34.46 10,155,151 -2.49(-6.74%)
Nov 28, 2008 36.56 37.04 36.00 36.94 4,935,941 +0.13(+0.37%)
Nov 26, 2008 35.41 37.00 35.02 36.81 9,916,660 +0.62(+1.70%)
Nov 25, 2008 35.60 36.26 35.35 36.19 14,387,905 +1.17(+3.33%)
Nov 24, 2008 34.09 35.57 33.62 35.03 16,937,690 +1.48(+4.40%)
Nov 21, 2008 31.66 33.60 30.99 33.55 15,924,674 +1.99(+6.30%)
Nov 20, 2008 32.56 33.96 31.02 31.56 16,856,792 -1.38(-4.19%)
Nov 19, 2008 34.79 35.50 32.55 32.94 12,832,954 -1.89(-5.43%)
Nov 18, 2008 34.03 35.37 33.62 34.83 12,126,604 +0.66(+1.93%)
Nov 17, 2008 33.70 35.00 33.03 34.17 12,344,602 +0.09(+0.26%)
Nov 14, 2008 34.66 35.28 32.99 34.08 12,603,119 -1.25(-3.54%)
Nov 13, 2008 33.08 35.42 31.63 35.33 17,643,630 +2.49(+7.60%)
Nov 12, 2008 33.63 34.21 32.44 32.84 10,172,659 -1.40(-4.08%)
Nov 11, 2008 34.06 35.09 33.56 34.24 8,386,835 -0.14(-0.41%)
Nov 10, 2008 34.62 35.28 33.87 34.38 10,882,243 +1.08(+3.24%)
Nov 07, 2008 32.09 33.65 32.01 33.30 8,448,498 +1.31(+4.11%)
Nov 06, 2008 33.44 33.83 31.93 31.99 12,058,194 -1.65(-4.90%)
Nov 05, 2008 34.97 35.80 33.40 33.63 8,965,408 -1.76(-4.97%)
Nov 04, 2008 34.61 35.46 34.23 35.39 9,521,065 +1.39(+4.07%)
Nov 03, 2008 33.69 34.49 33.36 34.01 6,508,193 +0.15(+0.45%)
Oct 31, 2008 32.60 34.41 32.38 33.85 11,640,520 +1.06(+3.23%)
Oct 30, 2008 31.51 32.97 31.29 32.79 14,453,570 +2.20(+7.19%)
Oct 29, 2008 31.30 32.30 30.40 30.59 10,038,009 -0.74(-2.37%)
Oct 28, 2008 29.50 31.36 28.77 31.34 12,101,275 +2.68(+9.36%)
Oct 27, 2008 29.50 30.00 28.62 28.66 8,931,911 -1.20(-4.02%)
Oct 24, 2008 28.96 31.04 28.86 29.86 10,066,170 -1.01(-3.28%)
Oct 23, 2008 30.58 31.20 29.70 30.87 17,731,144 +1.12(+3.75%)
Oct 22, 2008 32.22 32.22 28.72 29.75 14,189,700 -2.76(-8.50%)
Oct 21, 2008 33.03 33.69 32.33 32.52 7,722,994 -0.94(-2.82%)
Oct 20, 2008 32.76 33.94 32.42 33.46 8,595,426 +1.05(+3.23%)
Oct 17, 2008 32.11 33.76 31.49 32.42 13,551,378 -0.71(-2.13%)
Oct 16, 2008 33.38 33.59 31.04 33.12 17,571,494 +0.22(+0.66%)
Oct 15, 2008 34.50 34.87 32.81 32.90 11,621,066 -2.31(-6.56%)
Oct 14, 2008 36.51 37.59 34.04 35.21 12,689,570 -0.48(-1.35%)
Oct 13, 2008 34.16 36.22 33.20 35.69 13,292,901 +2.53(+7.64%)
Oct 10, 2008 32.38 34.25 27.79 33.16 29,554,182 -0.83(-2.45%)
Oct 09, 2008 37.18 37.78 33.78 33.99 15,546,687 -3.14(-8.46%)
Oct 08, 2008 37.14 38.60 36.39 37.14 17,567,738 -0.83(-2.18%)
Oct 07, 2008 39.05 39.53 37.71 37.96 11,866,919 -0.52(-1.35%)
Oct 06, 2008 38.50 39.61 36.76 38.48 15,090,300 -0.49(-1.25%)
Oct 03, 2008 39.59 40.65 38.74 38.97 0 -0.21(-0.52%)
Oct 02, 2008 40.68 40.68 38.78 39.18 11,374,928 -1.74(-4.26%)
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.