Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 44.01 44.59 43.71 43.74 6,920,949 -0.03(-0.07%)
Sep 29, 2010 43.83 43.98 43.44 43.77 23,483 -0.29(-0.65%)
Sep 28, 2010 44.16 44.29 43.53 44.06 2,744 +0.07(+0.15%)
Sep 27, 2010 44.21 44.38 43.99 43.99 4,861,030 -0.12(-0.28%)
Sep 24, 2010 43.89 44.29 43.89 44.11 7,086,544 +0.58(+1.33%)
Sep 23, 2010 43.54 44.09 43.30 43.54 6,145,150 -0.74(-1.67%)
Sep 22, 2010 43.92 44.58 43.92 44.28 10,404,744 +0.35(+0.79%)
Sep 21, 2010 44.23 44.23 43.80 43.93 19,446 +0.06(+0.13%)
Sep 20, 2010 43.98 44.13 43.66 43.87 5,215,885 +0.14(+0.33%)
Sep 17, 2010 43.73 43.96 43.35 43.73 8,294,521 -0.64(-1.45%)
Sep 15, 2010 44.14 44.44 43.92 44.37 6,446,066 +0.14(+0.31%)
Sep 14, 2010 44.29 44.48 44.20 44.23 914 -0.05(-0.12%)
Sep 13, 2010 44.85 45.58 44.11 44.29 6,910,792 -0.15(-0.34%)
Sep 10, 2010 44.49 44.65 44.30 44.44 5,489,899 +0.07(+0.16%)
Sep 09, 2010 44.87 45.01 44.25 44.36 5,050,290 +0.06(+0.13%)
Sep 08, 2010 44.00 44.81 44.00 44.30 11,589 +0.31(+0.72%)
Sep 07, 2010 44.08 44.25 43.76 43.99 8,023 -0.37(-0.83%)
Sep 03, 2010 44.27 44.82 44.14 44.36 6,589,814 +0.34(+0.77%)
Sep 02, 2010 43.62 44.23 43.62 44.02 12,961 +0.61(+1.41%)
Sep 01, 2010 42.52 43.61 42.23 43.41 9,413,918 +1.59(+3.81%)
Aug 31, 2010 41.76 42.14 41.50 41.81 31,781 -0.16(-0.38%)
Aug 30, 2010 42.10 42.54 41.90 41.97 4,595,891 -0.31(-0.73%)
Aug 27, 2010 41.89 42.42 41.52 42.28 5,798,846 +0.51(+1.21%)
Aug 26, 2010 41.68 42.14 41.52 41.77 5,334,965 +0.23(+0.55%)
Aug 25, 2010 41.54 41.74 41.06 41.54 6,927,793 -0.33(-0.78%)
Aug 24, 2010 42.26 42.49 41.78 41.87 29,053 -0.90(-2.10%)
Aug 23, 2010 43.08 43.40 42.75 42.77 5,154,743 +0.08(+0.18%)
Aug 20, 2010 42.57 42.74 42.22 42.69 7,589,481 -0.21(-0.49%)
Aug 19, 2010 43.16 43.40 42.51 42.90 15,482 -0.49(-1.13%)
Aug 18, 2010 43.24 43.68 42.88 43.39 5,184 +0.10(+0.23%)
Aug 17, 2010 42.70 43.64 42.65 43.29 22,568 +0.90(+2.12%)
Aug 16, 2010 41.99 42.59 41.79 42.40 4,415,743 +0.14(+0.33%)
Aug 13, 2010 42.26 42.49 42.05 42.26 5,038,519 -0.03(-0.06%)
Aug 12, 2010 41.96 42.45 41.68 42.28 6,024,012 -0.17(-0.40%)
Aug 11, 2010 43.18 43.37 42.18 42.46 35,987 -1.30(-2.98%)
Aug 10, 2010 43.61 43.97 43.41 43.76 7,256,980 -0.14(-0.31%)
Aug 09, 2010 43.67 44.09 43.59 43.89 4,029,271 +0.47(+1.08%)
Aug 06, 2010 43.43 43.94 42.97 43.43 7,163,053 -0.47(-1.07%)
Aug 05, 2010 43.54 44.09 43.37 43.89 6,693,232 +0.03(+0.06%)
Aug 04, 2010 43.41 44.02 43.34 43.87 14,745 +0.51(+1.17%)
Aug 03, 2010 43.28 43.46 42.85 43.36 3,379 +0.00(+0.00%)
Aug 02, 2010 42.79 43.39 42.46 43.36 8,430,387 +1.04(+2.46%)
Jul 30, 2010 42.32 42.55 41.43 42.32 7,988,365 +0.40(+0.95%)
Jul 29, 2010 42.38 42.53 41.77 41.92 2,918 -0.27(-0.63%)
Jul 28, 2010 42.19 42.51 41.85 42.19 875 +0.09(+0.22%)
Jul 27, 2010 42.10 42.48 42.03 42.10 11,922 -0.14(-0.34%)
Jul 26, 2010 42.14 42.32 41.78 42.24 7,680,038 +0.79(+1.90%)
Jul 23, 2010 41.25 41.67 40.95 41.45 7,228,514 +0.34(+0.82%)
Jul 22, 2010 41.02 41.87 40.76 41.11 22,701 +2.04(+5.23%)
Jul 21, 2010 40.00 40.00 38.65 39.07 6,788,812 -0.57(-1.43%)
Jul 20, 2010 39.64 39.68 38.59 39.64 4,717,068 +0.27(+0.69%)
Jul 19, 2010 38.97 39.48 38.56 39.36 6,811,966 +0.51(+1.31%)
Jul 16, 2010 38.86 39.90 38.71 38.86 9,637,660 -0.67(-1.70%)
Jul 15, 2010 40.24 40.27 39.34 39.53 5,541,988 -0.68(-1.70%)
Jul 14, 2010 39.88 40.59 39.88 40.21 22,758 +0.30(+0.75%)
Jul 13, 2010 39.51 40.14 39.49 39.91 2,457 +0.83(+2.13%)
Jul 12, 2010 39.32 39.39 38.70 39.08 5,460,413 -0.03(-0.07%)
Jul 09, 2010 39.10 39.25 38.77 39.10 4,147,058 +0.07(+0.17%)
Jul 08, 2010 38.95 39.31 38.58 39.04 30,565 +0.32(+0.82%)
Jul 07, 2010 37.29 38.82 37.29 38.72 9,787,646 +1.48(+3.97%)
Jul 06, 2010 37.33 37.90 36.86 37.24 44,567 +0.29(+0.78%)
Jul 02, 2010 36.95 37.92 36.77 36.95 7,111,846 -0.77(-2.05%)
Jul 01, 2010 37.75 37.85 37.03 37.73 9,686,299 +0.69(+1.86%)
Jun 30, 2010 37.33 37.93 36.91 37.04 1,271 -0.42(-1.13%)
Jun 29, 2010 38.41 38.41 37.13 37.46 16,055 -1.83(-4.66%)
Jun 25, 2010 39.29 39.32 38.74 39.29 6,696,220 +0.17(+0.43%)
Jun 24, 2010 39.17 39.73 38.92 39.12 12,035 -0.19(-0.48%)
Jun 23, 2010 39.32 39.64 38.83 39.31 5,379,832 -0.01(-0.03%)
Jun 22, 2010 40.43 40.55 39.14 39.32 84,425 -1.15(-2.85%)
Jun 21, 2010 41.04 41.30 40.26 40.48 7,806,435 -0.21(-0.53%)
Jun 18, 2010 40.69 40.71 40.37 40.69 7,833,346 +0.20(+0.48%)
Jun 17, 2010 40.96 40.96 39.97 40.50 19,671 -0.14(-0.34%)
Jun 16, 2010 40.57 41.34 40.50 40.63 13,503,639 -0.16(-0.40%)
Jun 15, 2010 40.11 40.86 39.98 40.80 7,425,977 +1.03(+2.59%)
Jun 14, 2010 40.17 40.70 39.73 39.77 5,949,105 -0.08(-0.20%)
Jun 11, 2010 39.34 39.94 39.15 39.84 6,785,709 +0.23(+0.59%)
Jun 10, 2010 38.93 39.71 38.74 39.61 95,315 +1.45(+3.79%)
Jun 09, 2010 38.55 39.05 38.01 38.16 8,325,980 -0.23(-0.59%)
Jun 08, 2010 38.03 38.47 37.44 38.39 11,403,345 +0.34(+0.89%)
Jun 07, 2010 39.43 39.44 37.98 38.05 10,722,747 -1.37(-3.48%)
Jun 04, 2010 39.43 40.39 39.12 39.43 8,008,363 -1.60(-3.89%)
Jun 03, 2010 40.85 41.24 40.53 41.02 5,559,659 +0.27(+0.67%)
Jun 02, 2010 40.09 40.79 39.66 40.75 94,389 +0.92(+2.32%)
Jun 01, 2010 40.44 40.70 39.78 39.83 85,545 -1.04(-2.53%)
May 28, 2010 40.86 41.28 40.39 40.86 6,568,918 -0.53(-1.27%)
May 27, 2010 41.07 41.42 40.46 41.39 7,466,445 +1.05(+2.60%)
May 26, 2010 40.69 41.00 40.08 40.34 63,986 -0.01(-0.02%)
May 25, 2010 39.23 40.40 38.76 40.35 90,716 +0.21(+0.52%)
May 24, 2010 40.40 41.02 40.12 40.14 10,148,136 -0.48(-1.17%)
May 21, 2010 40.71 41.31 40.04 40.61 20,077,612 -0.68(-1.66%)
May 20, 2010 41.36 42.27 41.16 41.30 153 -1.11(-2.61%)
May 19, 2010 42.14 42.63 41.76 42.40 8,146,759 -0.10(-0.25%)
May 18, 2010 43.07 43.39 42.23 42.51 2,457 -0.17(-0.40%)
May 17, 2010 42.91 43.28 41.99 42.68 7,475,452 -0.13(-0.30%)
May 14, 2010 42.81 43.41 42.44 42.81 7,152,040 -0.68(-1.56%)
May 13, 2010 44.10 44.27 43.43 43.48 5,509,329 -0.63(-1.43%)
May 12, 2010 43.51 44.41 43.28 44.12 6,471,508 +0.80(+1.85%)
May 11, 2010 43.79 43.99 43.24 43.31 7,641,990 -0.32(-0.73%)
May 10, 2010 43.04 43.69 43.04 43.63 12,280,933 +2.30(+5.55%)
May 07, 2010 41.80 42.11 40.71 41.34 13,424,511 +0.26(+0.64%)
May 06, 2010 42.03 43.60 39.60 41.07 11,967 -2.43(-5.59%)
May 05, 2010 43.92 44.10 43.18 43.51 12,967,129 -1.07(-2.40%)
May 04, 2010 45.25 45.25 44.04 44.57 28,756 -1.14(-2.49%)
May 03, 2010 44.93 45.84 44.71 45.71 8,404,632 +1.01(+2.26%)
Apr 30, 2010 45.10 45.46 44.59 44.70 10,866,220 -0.36(-0.80%)
Apr 29, 2010 44.42 45.23 44.32 45.07 9,029,623 +0.90(+2.03%)
Apr 28, 2010 43.28 44.21 43.07 44.17 11,895,413 +1.35(+3.16%)
Apr 27, 2010 44.23 44.27 42.50 42.82 51,347 -1.63(-3.67%)
Apr 26, 2010 44.59 44.90 44.27 44.45 9,891,132 -0.08(-0.17%)
Apr 23, 2010 44.25 44.55 43.81 44.52 6,602,860 +0.39(+0.88%)
Apr 22, 2010 43.92 44.20 43.41 44.14 7,216,877 +0.09(+0.21%)
Apr 21, 2010 44.13 44.53 44.02 44.04 83,927 +0.04(+0.09%)
Apr 20, 2010 44.48 44.65 43.71 44.01 11,732 -0.15(-0.34%)
Apr 19, 2010 44.04 44.32 43.79 44.15 7,743,015 +0.05(+0.12%)
Apr 16, 2010 44.55 44.96 43.97 44.10 13,172,176 -0.44(-0.99%)
Apr 15, 2010 44.29 45.09 44.21 44.54 23,597,944 +2.22(+5.26%)
Apr 14, 2010 41.96 42.36 41.88 42.32 9,364,752 +0.37(+0.88%)
Apr 13, 2010 41.63 42.14 41.54 41.95 7,413,790 +0.08(+0.19%)
Apr 12, 2010 41.90 42.02 41.81 41.87 5,703,502 +0.21(+0.50%)
Apr 09, 2010 41.56 41.77 41.37 41.67 4,316,020 +0.11(+0.26%)
Apr 08, 2010 41.15 41.63 40.75 41.56 6,680,611 +0.39(+0.94%)
Apr 07, 2010 41.39 41.45 40.90 41.17 7,480,253 -0.36(-0.86%)
Apr 06, 2010 41.35 41.67 41.23 41.52 5,479,643 +0.03(+0.06%)
Apr 05, 2010 41.65 41.78 41.39 41.50 5,919,315 +0.02(+0.05%)
Apr 01, 2010 41.84 41.48 41.48 41.48 5,527,446 -0.17(-0.40%)
Mar 31, 2010 41.61 41.77 41.29 41.65 4,914,967 -0.08(-0.19%)
Mar 30, 2010 41.57 41.99 41.48 41.72 5,402,423 +0.26(+0.62%)
Mar 29, 2010 41.25 41.75 41.20 41.46 4,989,422 +0.30(+0.72%)
Mar 26, 2010 41.20 41.56 41.03 41.17 4,494,731 +0.01(+0.03%)
Mar 25, 2010 41.41 41.70 41.08 41.15 6,372,046 -0.08(-0.19%)
Mar 24, 2010 41.73 41.77 41.08 41.23 6,384,034 -0.55(-1.32%)
Mar 23, 2010 41.43 41.84 41.19 41.78 6,299,912 +0.43(+1.03%)
Mar 22, 2010 41.39 41.80 41.28 41.35 5,836,638 -0.24(-0.58%)
Mar 19, 2010 41.96 41.99 41.39 41.59 12,336,450 -0.06(-0.14%)
Mar 18, 2010 40.71 41.70 40.41 41.65 11,985,009 +1.00(+2.45%)
Mar 17, 2010 40.41 40.88 40.41 40.66 8,925,993 +0.26(+0.64%)
Mar 16, 2010 40.58 40.70 40.28 40.40 9,012,194 -0.14(-0.35%)
Mar 15, 2010 40.40 40.57 40.37 40.54 7,636,928 +0.25(+0.61%)
Mar 12, 2010 40.41 40.43 40.09 40.29 9,092,132 -0.10(-0.24%)
Mar 11, 2010 39.18 40.40 39.09 40.39 16,013,785 +1.12(+2.87%)
Mar 10, 2010 38.94 39.46 38.85 39.27 9,758,282 +0.28(+0.73%)
Mar 09, 2010 38.59 39.07 38.43 38.98 8,461,472 +0.32(+0.82%)
Mar 08, 2010 38.58 38.72 38.45 38.67 6,304,994 +0.20(+0.52%)
Mar 05, 2010 38.51 38.61 38.29 38.46 8,352,337 +0.16(+0.42%)
Mar 04, 2010 38.26 38.59 38.09 38.30 6,759,296 +0.04(+0.10%)
Mar 03, 2010 38.76 38.79 38.23 38.26 9,399,055 +0.01(+0.04%)
Mar 02, 2010 38.26 38.53 38.15 38.25 9,751,228 +0.20(+0.52%)
Mar 01, 2010 38.02 38.49 37.97 38.05 6,100,772 +0.07(+0.19%)
Feb 26, 2010 37.77 38.12 37.44 37.98 6,024,182 +0.21(+0.55%)
Feb 25, 2010 37.49 37.77 37.15 37.77 6,869,065 -0.18(-0.48%)
Feb 24, 2010 37.78 38.12 37.67 37.95 7,343,682 +0.19(+0.51%)
Feb 23, 2010 37.47 37.84 37.18 37.76 8,695,583 +0.29(+0.78%)
Feb 22, 2010 37.55 37.64 37.29 37.47 4,510,300 +0.09(+0.24%)
Feb 19, 2010 36.82 37.60 36.71 37.38 7,556,784 +0.46(+1.23%)
Feb 18, 2010 37.06 37.25 36.81 36.92 6,700,643 -0.26(-0.70%)
Feb 17, 2010 37.18 37.24 36.95 37.18 6,942,755 +0.12(+0.31%)
Feb 16, 2010 36.31 37.17 36.51 37.07 7,833,893 +0.76(+2.10%)
Feb 12, 2010 36.38 36.31 36.31 36.31 9,509,206 -0.37(-1.00%)
Feb 11, 2010 36.73 36.95 36.44 36.67 10,280,755 +0.08(+0.21%)
Feb 10, 2010 36.84 36.84 36.28 36.60 7,335,643 -0.22(-0.59%)
Feb 09, 2010 36.78 37.31 36.49 36.81 8,207,061 +0.51(+1.40%)
Feb 08, 2010 36.66 36.81 36.22 36.31 5,434,814 -0.37(-1.01%)
Feb 05, 2010 36.67 37.02 36.06 36.68 9,043,819 -0.06(-0.16%)
Feb 04, 2010 37.47 37.60 36.71 36.74 11,321,505 -1.01(-2.68%)
Feb 03, 2010 37.66 38.03 37.35 37.75 7,400,186 +0.16(+0.43%)
Feb 02, 2010 38.31 38.44 37.38 37.59 12,232,039 +0.30(+0.80%)
Feb 01, 2010 37.16 37.53 36.84 37.29 9,847,079 +0.25(+0.67%)
Jan 29, 2010 37.92 38.34 37.01 37.04 10,241,638 -0.76(-2.02%)
Jan 28, 2010 38.16 38.25 37.23 37.81 8,906,863 -0.24(-0.64%)
Jan 27, 2010 37.61 38.15 37.27 38.05 8,182,807 +0.45(+1.19%)
Jan 26, 2010 37.51 37.96 37.12 37.60 5,124,066 -0.07(-0.19%)
Jan 25, 2010 37.90 38.17 37.36 37.67 5,490,022 +0.00(+0.00%)
Jan 22, 2010 38.15 38.19 37.58 37.67 8,769,176 -0.61(-1.59%)
Jan 21, 2010 39.16 39.32 38.17 38.28 9,893,499 -0.94(-2.39%)
Jan 20, 2010 39.86 39.89 38.90 39.22 8,204,409 -0.70(-1.75%)
Jan 19, 2010 39.76 40.26 39.76 39.92 5,497,049 +0.21(+0.52%)
Jan 15, 2010 39.89 39.71 39.71 39.71 9,460,135 -0.17(-0.43%)
Jan 14, 2010 39.67 39.99 39.65 39.89 7,326,247 +0.08(+0.21%)
Jan 13, 2010 40.48 40.54 39.71 39.80 9,079,625 -0.21(-0.53%)
Jan 12, 2010 40.09 40.36 39.82 40.01 8,830,292 -0.27(-0.67%)
Jan 11, 2010 38.83 40.64 38.80 40.28 21,434,432 +1.70(+4.40%)
Jan 08, 2010 38.33 39.20 38.17 38.58 21,488,752 +1.77(+4.81%)
Jan 07, 2010 37.17 37.17 36.67 36.81 8,961,572 -0.28(-0.76%)
Jan 06, 2010 37.33 37.37 37.07 37.10 8,998,330 -0.28(-0.74%)
Jan 05, 2010 37.35 37.83 37.27 37.37 9,304,074 +0.06(+0.17%)
Jan 04, 2010 37.31 37.72 37.18 37.31 6,077,437 +0.52(+1.41%)
Dec 31, 2009 37.19 36.79 36.79 36.79 3,676,420 -0.52(-1.39%)
Dec 30, 2009 37.35 37.54 37.10 37.31 4,049,659 -0.24(-0.63%)
Dec 29, 2009 37.19 37.64 37.19 37.55 4,018,320 +0.38(+1.02%)
Dec 28, 2009 37.42 37.42 37.02 37.17 2,788,813 -0.10(-0.28%)
Dec 24, 2009 37.31 37.42 37.22 37.27 1,067,866 +0.08(+0.21%)
Dec 23, 2009 37.44 37.66 37.10 37.19 4,159,473 -0.37(-0.99%)
Dec 22, 2009 37.72 37.88 37.47 37.56 4,873,823 +0.10(+0.27%)
Dec 21, 2009 37.26 37.63 37.26 37.46 4,978,835 +0.28(+0.76%)
Dec 18, 2009 37.53 37.66 36.99 37.18 8,785,417 -0.16(-0.43%)
Dec 17, 2009 37.33 37.50 36.85 37.34 6,472,220 -0.92(-2.41%)
Dec 16, 2009 38.06 38.31 37.75 38.26 6,952,676 +0.27(+0.71%)
Dec 15, 2009 37.75 38.26 37.65 37.99 7,303,376 +0.17(+0.44%)
Dec 14, 2009 37.61 37.83 37.51 37.83 5,637,140 +0.63(+1.69%)
Dec 11, 2009 37.10 37.66 36.97 37.20 7,761,733 +0.24(+0.66%)
Dec 10, 2009 37.25 37.47 36.71 36.96 7,753,608 -0.08(-0.22%)
Dec 09, 2009 37.21 37.31 36.81 37.04 6,424,466 +0.01(+0.03%)
Dec 08, 2009 37.62 37.62 36.85 37.03 9,948,473 -0.08(-0.22%)
Dec 07, 2009 37.17 37.17 36.94 37.11 6,796,765 +0.00(+0.00%)
Dec 04, 2009 37.38 37.51 36.77 37.11 7,764,054 +0.19(+0.52%)
Dec 03, 2009 37.12 37.28 36.88 36.92 8,279,336 -0.21(-0.57%)
Dec 02, 2009 37.14 37.35 36.98 37.13 6,341,802 +0.01(+0.03%)
Dec 01, 2009 37.13 37.30 36.99 37.12 6,235,790 +0.26(+0.71%)
Nov 30, 2009 36.71 37.17 36.55 36.85 6,738,926 +0.03(+0.07%)
Nov 27, 2009 36.63 37.02 36.24 36.83 3,247,794 -0.49(-1.32%)
Nov 25, 2009 37.21 37.48 37.15 37.32 4,685,592 +0.19(+0.52%)
Nov 24, 2009 37.32 37.46 36.99 37.13 5,651,824 -0.17(-0.45%)
Nov 23, 2009 37.19 37.71 37.08 37.30 6,326,297 +0.42(+1.13%)
Nov 20, 2009 36.44 36.96 36.44 36.88 6,592,968 +0.22(+0.61%)
Nov 19, 2009 36.54 36.72 36.23 36.65 6,208,414 -0.13(-0.37%)
Nov 18, 2009 36.56 36.85 36.29 36.79 6,718,965 +0.19(+0.53%)
Nov 17, 2009 36.85 36.96 36.49 36.60 5,841,422 -0.43(-1.16%)
Nov 16, 2009 36.59 37.34 36.55 37.03 6,602,946 +0.67(+1.85%)
Nov 13, 2009 36.55 36.58 36.26 36.35 6,935,224 -0.09(-0.25%)
Nov 12, 2009 37.19 37.19 36.28 36.44 8,281,089 -0.80(-2.14%)
Nov 11, 2009 36.69 37.50 36.56 37.24 9,490,538 +0.78(+2.15%)
Nov 10, 2009 35.99 36.60 35.92 36.45 7,914,743 +0.42(+1.16%)
Nov 09, 2009 35.33 36.12 35.27 36.04 7,954,038 +0.86(+2.44%)
Nov 06, 2009 34.88 35.29 34.66 35.18 5,108,945 +0.43(+1.24%)
Nov 05, 2009 34.40 34.98 34.40 34.75 4,607,037 +0.44(+1.29%)
Nov 04, 2009 35.04 35.28 34.29 34.31 6,415,207 -0.45(-1.29%)
Nov 03, 2009 34.67 34.99 34.54 34.76 6,657,589 +0.12(+0.35%)
Nov 02, 2009 34.48 34.74 34.10 34.63 6,554,910 +0.21(+0.61%)
Oct 30, 2009 35.02 35.20 34.37 34.42 8,556,926 -0.81(-2.29%)
Oct 29, 2009 35.02 35.38 34.83 35.23 5,102,233 +0.37(+1.05%)
Oct 28, 2009 34.88 35.32 34.78 34.86 7,431,874 -0.08(-0.24%)
Oct 27, 2009 35.01 35.13 34.63 34.95 9,131,826 -0.01(-0.04%)
Oct 26, 2009 35.70 36.15 34.79 34.96 13,826,221 -0.76(-2.12%)
Oct 23, 2009 35.84 35.89 35.49 35.72 9,458,835 -0.90(-2.45%)
Oct 22, 2009 36.53 36.80 35.79 36.62 8,621,272 +0.00(+0.00%)
Oct 21, 2009 36.87 37.37 36.35 36.62 6,944,790 -0.40(-1.09%)
Oct 20, 2009 36.77 37.13 36.72 37.02 5,194,474 +0.07(+0.19%)
Oct 19, 2009 36.74 37.04 36.63 36.95 4,271,060 +0.32(+0.88%)
Oct 16, 2009 36.65 36.78 36.36 36.63 7,016,947 -0.38(-1.02%)
Oct 15, 2009 36.60 37.06 36.36 37.01 6,586,975 +0.32(+0.87%)
Oct 14, 2009 35.98 36.73 35.94 36.69 7,595,161 +0.95(+2.66%)
Oct 13, 2009 35.87 35.87 35.35 35.74 5,357,674 -0.13(-0.36%)
Oct 12, 2009 36.04 36.19 35.63 35.87 3,398,314 -0.03(-0.07%)
Oct 09, 2009 36.10 36.20 35.68 35.89 5,145,753 -0.23(-0.64%)
Oct 08, 2009 35.75 36.35 35.73 36.12 10,924,576 +0.45(+1.26%)
Oct 07, 2009 35.59 35.78 35.36 35.67 3,664,074 +0.03(+0.07%)
Oct 06, 2009 35.81 36.22 35.49 35.65 6,375,781 -0.01(-0.04%)
Oct 05, 2009 35.29 35.72 34.99 35.66 5,524,329 +0.43(+1.22%)
Oct 02, 2009 35.13 35.57 35.01 35.23 7,288,667 -0.17(-0.47%)
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.