Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 74.85 75.11 74.11 74.65 3,946,348 +0.42(+0.56%)
Sep 29, 2015 73.55 74.36 73.32 74.23 3,458,514 +0.66(+0.89%)
Sep 28, 2015 74.07 74.49 73.51 73.58 3,303,758 -1.13(-1.51%)
Sep 25, 2015 74.19 75.28 73.89 74.70 4,355,095 +0.95(+1.29%)
Sep 24, 2015 73.51 74.08 73.04 73.75 5,058,142 -0.05(-0.07%)
Sep 23, 2015 74.39 74.50 73.80 73.80 4,489,189 -0.71(-0.95%)
Sep 22, 2015 74.50 75.10 74.17 74.51 4,768,375 -0.86(-1.14%)
Sep 21, 2015 74.50 75.43 74.31 75.38 4,025,236 +1.01(+1.35%)
Sep 18, 2015 75.57 75.60 74.19 74.37 6,778,796 -1.74(-2.29%)
Sep 17, 2015 75.92 76.99 75.53 76.11 5,129,219 +0.41(+0.54%)
Sep 16, 2015 75.60 75.87 74.85 75.70 4,279,803 -0.33(-0.44%)
Sep 15, 2015 74.05 76.25 73.87 76.03 6,883,582 +2.66(+3.62%)
Sep 14, 2015 73.57 73.67 73.01 73.38 2,363,905 -0.13(-0.17%)
Sep 11, 2015 72.97 73.51 72.76 73.51 2,814,687 +0.27(+0.37%)
Sep 10, 2015 73.41 73.78 72.98 73.23 3,871,276 -0.17(-0.24%)
Sep 09, 2015 74.62 74.78 73.29 73.41 3,666,366 -0.67(-0.90%)
Sep 08, 2015 73.24 74.11 72.87 74.07 3,778,215 +1.99(+2.76%)
Sep 04, 2015 72.00 72.08 72.08 72.08 4,407,718 -1.11(-1.52%)
Sep 03, 2015 73.51 73.71 72.93 73.20 4,389,460 +0.05(+0.06%)
Sep 02, 2015 72.83 73.17 71.99 73.15 4,731,533 +1.14(+1.59%)
Sep 01, 2015 72.47 73.19 71.71 72.01 6,833,190 -1.85(-2.51%)
Aug 31, 2015 74.34 74.35 73.75 73.86 3,823,649 -0.75(-1.00%)
Aug 28, 2015 74.60 74.95 74.04 74.61 3,673,232 -0.39(-0.51%)
Aug 27, 2015 73.74 75.07 73.67 75.00 6,266,258 +1.91(+2.61%)
Aug 26, 2015 72.32 73.20 70.83 73.09 7,782,705 +1.64(+2.30%)
Aug 25, 2015 73.79 74.06 71.41 71.45 7,960,893 -0.79(-1.10%)
Aug 24, 2015 71.65 73.71 71.10 72.24 10,483,219 -2.75(-3.66%)
Aug 21, 2015 75.76 76.31 74.67 74.99 8,681,293 -1.44(-1.89%)
Aug 20, 2015 76.68 77.12 76.43 76.43 4,996,512 -0.95(-1.23%)
Aug 19, 2015 77.43 77.91 76.93 77.39 2,802,674 -0.34(-0.44%)
Aug 18, 2015 77.89 77.89 77.41 77.73 2,752,318 -0.11(-0.14%)
Aug 17, 2015 77.33 77.85 76.80 77.83 2,884,350 +0.13(+0.17%)
Aug 14, 2015 76.96 77.73 76.68 77.70 3,012,979 +0.67(+0.87%)
Aug 13, 2015 77.11 77.45 76.78 77.03 2,419,177 -0.19(-0.24%)
Aug 12, 2015 77.03 77.45 76.27 77.22 5,151,051 -0.13(-0.17%)
Aug 11, 2015 77.08 77.71 77.02 77.35 4,613,890 -0.33(-0.43%)
Aug 10, 2015 77.18 77.72 77.18 77.68 3,581,367 +0.97(+1.26%)
Aug 07, 2015 76.85 76.91 76.23 76.71 3,971,693 -0.22(-0.28%)
Aug 06, 2015 77.45 77.52 76.76 76.93 2,719,753 -0.38(-0.50%)
Aug 05, 2015 77.39 78.16 77.31 77.31 4,256,353 +0.23(+0.29%)
Aug 04, 2015 77.30 77.45 76.78 77.09 3,235,382 -0.08(-0.11%)
Aug 03, 2015 76.97 77.47 76.53 77.17 3,670,785 +0.29(+0.38%)
Jul 31, 2015 76.54 77.18 76.28 76.88 5,622,786 +0.72(+0.95%)
Jul 30, 2015 75.40 76.26 75.31 76.15 3,822,802 +0.38(+0.51%)
Jul 29, 2015 75.37 76.57 75.26 75.77 7,408,063 +0.71(+0.95%)
Jul 28, 2015 73.52 75.46 73.47 75.06 10,109,976 +3.62(+5.07%)
Jul 27, 2015 70.97 71.52 70.71 71.44 4,830,828 +0.28(+0.39%)
Jul 24, 2015 72.15 72.15 70.99 71.16 3,940,852 -1.02(-1.42%)
Jul 23, 2015 73.33 73.33 71.96 72.18 2,583,659 -0.84(-1.15%)
Jul 22, 2015 73.92 74.07 72.72 73.02 3,583,139 -0.55(-0.75%)
Jul 21, 2015 73.32 74.08 73.28 73.57 2,901,152 +0.28(+0.38%)
Jul 20, 2015 73.30 73.50 73.08 73.29 2,366,052 -0.01(-0.01%)
Jul 17, 2015 72.98 73.69 72.89 73.30 3,533,007 +0.09(+0.12%)
Jul 16, 2015 73.50 73.59 73.12 73.21 2,061,714 +0.23(+0.31%)
Jul 15, 2015 73.53 73.57 72.84 72.99 2,786,709 -0.52(-0.71%)
Jul 14, 2015 73.53 73.68 73.05 73.50 3,222,385 +0.08(+0.11%)
Jul 13, 2015 73.32 73.56 72.89 73.42 3,315,264 +0.60(+0.83%)
Jul 10, 2015 72.86 73.09 72.57 72.82 2,598,630 +0.91(+1.26%)
Jul 09, 2015 72.53 72.71 71.89 71.91 2,718,889 +0.20(+0.27%)
Jul 08, 2015 72.71 72.78 71.56 71.72 3,704,624 -1.51(-2.06%)
Jul 07, 2015 72.82 73.24 72.17 73.23 5,001,000 +0.63(+0.87%)
Jul 06, 2015 72.53 73.17 72.21 72.59 3,623,075 -0.41(-0.56%)
Jul 02, 2015 73.02 73.00 73.00 73.00 2,444,642 +0.20(+0.27%)
Jul 01, 2015 73.24 73.56 72.49 72.80 3,852,502 +0.02(+0.03%)
Jun 30, 2015 73.80 73.80 72.71 72.78 4,073,643 -0.30(-0.41%)
Jun 29, 2015 74.13 74.35 73.03 73.08 4,669,956 -1.53(-2.05%)
Jun 26, 2015 74.67 74.88 74.31 74.61 3,704,889 +0.31(+0.41%)
Jun 25, 2015 74.63 74.92 74.25 74.31 2,961,044 -0.34(-0.45%)
Jun 24, 2015 75.63 75.70 74.36 74.64 3,415,340 -1.02(-1.35%)
Jun 23, 2015 76.07 76.36 75.55 75.67 1,988,150 -0.48(-0.63%)
Jun 22, 2015 75.97 76.36 75.88 76.15 4,309,000 +0.41(+0.55%)
Jun 19, 2015 75.91 76.12 75.45 75.73 4,794,181 -0.42(-0.55%)
Jun 18, 2015 75.47 76.36 75.47 76.15 3,927,117 +0.74(+0.98%)
Jun 17, 2015 75.04 75.63 74.73 75.42 3,790,251 +0.05(+0.07%)
Jun 16, 2015 75.05 75.46 74.22 75.37 4,077,581 +0.29(+0.39%)
Jun 15, 2015 74.82 75.23 74.35 75.07 2,866,028 -0.08(-0.10%)
Jun 12, 2015 75.47 75.83 74.87 75.15 3,222,815 -0.71(-0.93%)
Jun 11, 2015 75.71 75.98 75.45 75.85 2,528,577 +0.41(+0.54%)
Jun 10, 2015 75.06 75.72 74.80 75.45 3,571,598 +0.63(+0.84%)
Jun 09, 2015 74.47 75.24 74.37 74.82 3,126,829 +0.26(+0.35%)
Jun 08, 2015 75.49 75.53 74.51 74.55 3,754,742 -0.93(-1.23%)
Jun 05, 2015 75.22 75.63 74.93 75.49 3,584,605 +0.31(+0.41%)
Jun 04, 2015 75.14 75.61 75.03 75.18 4,161,977 -0.38(-0.50%)
Jun 03, 2015 74.99 76.15 74.73 75.55 4,808,794 +0.88(+1.18%)
Jun 02, 2015 74.31 75.10 74.03 74.67 3,095,674 -0.04(-0.05%)
Jun 01, 2015 74.93 75.19 74.27 74.71 3,804,904 +0.20(+0.26%)
May 29, 2015 74.92 74.92 74.19 74.52 5,634,640 -0.49(-0.65%)
May 28, 2015 75.55 75.80 74.92 75.01 3,624,492 -0.79(-1.04%)
May 27, 2015 75.49 75.96 75.09 75.79 2,754,384 +0.30(+0.40%)
May 26, 2015 76.15 76.17 75.25 75.49 3,148,928 -0.68(-0.90%)
May 22, 2015 76.81 76.18 76.18 76.18 2,929,975 -0.47(-0.61%)
May 21, 2015 76.55 76.94 76.32 76.64 2,875,486 +0.07(+0.09%)
May 20, 2015 76.76 76.98 76.33 76.58 3,498,630 -0.09(-0.12%)
May 19, 2015 76.72 77.24 76.38 76.67 4,258,723 +0.13(+0.17%)
May 18, 2015 76.42 76.79 76.10 76.54 3,687,289 -0.17(-0.22%)
May 15, 2015 76.63 77.03 76.36 76.70 7,120,578 +1.10(+1.45%)
May 14, 2015 74.66 76.09 74.65 75.61 7,944,032 +1.48(+2.00%)
May 13, 2015 74.28 74.66 73.93 74.13 4,299,181 -0.40(-0.54%)
May 12, 2015 74.72 74.83 74.31 74.53 3,270,804 -0.42(-0.56%)
May 11, 2015 74.82 75.20 74.72 74.95 5,473,223 +0.13(+0.17%)
May 08, 2015 74.86 75.56 74.75 74.82 3,976,286 +0.54(+0.72%)
May 07, 2015 74.03 74.72 74.01 74.28 4,227,593 +0.31(+0.42%)
May 06, 2015 74.85 75.04 73.49 73.97 4,564,935 -0.66(-0.89%)
May 05, 2015 75.30 75.55 74.49 74.63 3,816,467 -0.98(-1.30%)
May 04, 2015 75.54 76.01 75.39 75.62 4,015,605 +0.04(+0.05%)
May 01, 2015 75.26 75.61 74.77 75.58 3,817,617 +0.63(+0.85%)
Apr 30, 2015 75.25 75.52 74.61 74.95 5,426,410 -0.54(-0.71%)
Apr 29, 2015 75.60 76.03 75.15 75.48 7,316,096 +0.36(+0.48%)
Apr 28, 2015 73.95 75.87 73.59 75.13 11,110,080 +2.49(+3.43%)
Apr 27, 2015 73.09 73.33 72.50 72.64 5,239,090 -0.50(-0.68%)
Apr 24, 2015 73.43 73.44 72.87 73.14 3,022,031 -0.09(-0.12%)
Apr 23, 2015 72.73 73.51 72.69 73.22 3,246,839 +0.06(+0.08%)
Apr 22, 2015 72.77 73.26 72.41 73.17 3,896,843 +0.40(+0.54%)
Apr 21, 2015 72.78 73.05 72.43 72.77 4,396,369 +0.11(+0.15%)
Apr 20, 2015 71.43 73.06 71.43 72.66 6,735,462 +1.55(+2.18%)
Apr 17, 2015 71.20 71.47 70.73 71.11 4,962,035 -0.57(-0.79%)
Apr 16, 2015 71.79 72.12 71.63 71.67 3,381,225 -0.36(-0.50%)
Apr 15, 2015 72.06 72.26 71.72 72.03 3,628,390 +0.05(+0.07%)
Apr 14, 2015 71.64 72.17 71.42 71.98 4,321,987 +0.30(+0.42%)
Apr 13, 2015 71.93 72.42 71.67 71.68 4,281,626 -0.48(-0.66%)
Apr 10, 2015 72.17 72.40 71.88 72.16 4,257,188 +0.07(+0.09%)
Apr 09, 2015 71.88 72.28 71.51 72.09 4,531,619 +0.02(+0.03%)
Apr 08, 2015 72.05 72.14 71.58 72.07 4,013,292 -0.01(-0.01%)
Apr 07, 2015 72.54 72.99 71.99 72.08 3,377,910 -0.12(-0.17%)
Apr 06, 2015 71.57 72.40 71.44 72.20 3,371,569 +0.28(+0.38%)
Apr 02, 2015 72.32 71.92 71.92 71.92 4,038,275 -0.05(-0.07%)
Apr 01, 2015 71.93 72.32 71.35 71.97 4,553,458 -0.30(-0.41%)
Mar 31, 2015 72.38 72.70 72.15 72.27 3,645,877 -0.25(-0.34%)
Mar 30, 2015 72.37 72.85 72.29 72.52 3,337,217 +0.51(+0.70%)
Mar 27, 2015 72.12 72.23 71.81 72.01 3,362,578 -0.04(-0.05%)
Mar 26, 2015 72.44 72.44 71.87 72.05 4,397,882 -0.61(-0.84%)
Mar 25, 2015 74.07 74.16 72.61 72.66 4,672,702 -1.34(-1.81%)
Mar 24, 2015 74.36 74.61 73.88 74.00 3,562,668 -0.46(-0.62%)
Mar 23, 2015 74.68 74.90 74.46 74.46 3,583,163 -0.28(-0.37%)
Mar 20, 2015 74.77 75.06 74.52 74.74 5,549,697 +0.25(+0.34%)
Mar 19, 2015 74.62 74.99 74.46 74.48 2,854,949 -0.26(-0.35%)
Mar 18, 2015 73.74 74.98 73.36 74.75 4,045,454 +0.49(+0.66%)
Mar 17, 2015 74.38 74.70 74.22 74.25 2,665,712 -0.49(-0.66%)
Mar 16, 2015 73.59 74.85 73.52 74.75 3,640,674 +1.29(+1.76%)
Mar 13, 2015 74.15 74.35 72.95 73.46 4,627,033 -0.85(-1.14%)
Mar 12, 2015 74.00 74.37 73.86 74.31 2,617,891 +0.71(+0.96%)
Mar 11, 2015 74.19 74.50 73.58 73.60 4,130,376 -0.56(-0.75%)
Mar 10, 2015 74.55 74.86 74.15 74.16 4,801,095 -0.81(-1.07%)
Mar 09, 2015 75.13 75.64 74.92 74.96 4,831,592 -0.05(-0.07%)
Mar 06, 2015 74.83 75.46 74.68 75.01 4,035,420 -0.07(-0.10%)
Mar 05, 2015 75.05 75.26 74.79 75.09 3,473,229 +0.22(+0.30%)
Mar 04, 2015 75.30 75.67 74.78 74.86 6,046,659 -0.81(-1.06%)
Mar 03, 2015 75.58 75.97 75.44 75.67 3,712,216 -0.32(-0.42%)
Mar 02, 2015 75.84 76.32 75.66 75.99 3,106,062 +0.15(+0.20%)
Feb 27, 2015 75.90 76.37 75.82 75.84 2,858,313 -0.10(-0.13%)
Feb 26, 2015 75.80 76.18 75.67 75.94 2,851,948 -0.07(-0.10%)
Feb 25, 2015 76.38 76.48 75.86 76.01 2,970,957 -0.27(-0.35%)
Feb 24, 2015 75.86 76.36 75.77 76.28 3,642,941 +0.41(+0.54%)
Feb 23, 2015 76.11 76.11 75.63 75.87 2,318,027 -0.14(-0.19%)
Feb 20, 2015 75.66 76.08 75.26 76.01 4,576,895 +0.19(+0.26%)
Feb 19, 2015 76.09 76.39 75.77 75.82 3,266,477 -0.14(-0.19%)
Feb 18, 2015 75.88 76.09 75.54 75.96 3,171,224 +0.08(+0.11%)
Feb 17, 2015 75.43 76.11 75.25 75.88 5,152,239 +0.53(+0.71%)
Feb 13, 2015 74.89 75.35 75.35 75.35 2,845,126 +0.28(+0.37%)
Feb 12, 2015 74.67 75.26 74.44 75.06 4,027,991 +0.37(+0.50%)
Feb 11, 2015 74.84 75.33 74.41 74.69 3,819,046 -0.13(-0.17%)
Feb 10, 2015 74.64 74.99 74.13 74.82 3,712,521 +0.46(+0.62%)
Feb 09, 2015 74.26 74.75 73.93 74.36 3,546,162 -0.16(-0.21%)
Feb 06, 2015 74.86 75.18 74.26 74.52 4,006,096 -0.58(-0.78%)
Feb 05, 2015 74.75 75.68 74.54 75.10 5,439,720 +0.69(+0.93%)
Feb 04, 2015 74.07 74.95 73.90 74.41 5,780,208 -0.03(-0.04%)
Feb 03, 2015 74.68 75.24 73.46 74.44 7,538,394 +0.33(+0.44%)
Feb 02, 2015 73.28 74.21 72.79 74.12 5,147,255 +0.95(+1.31%)
Jan 30, 2015 73.68 74.13 73.14 73.16 7,992,649 -1.17(-1.57%)
Jan 29, 2015 73.47 74.54 72.76 74.33 6,278,466 +0.83(+1.13%)
Jan 28, 2015 74.88 75.44 73.43 73.50 7,404,724 -1.15(-1.54%)
Jan 27, 2015 74.44 75.46 74.44 74.65 6,438,371 -1.11(-1.47%)
Jan 26, 2015 75.28 75.87 73.73 75.76 14,729,689 -0.43(-0.56%)
Jan 23, 2015 76.76 77.71 76.02 76.19 26,040,286 -8.38(-9.91%)
Jan 22, 2015 83.24 84.68 82.83 84.57 4,063,808 +1.90(+2.30%)
Jan 21, 2015 82.25 83.14 82.01 82.67 2,897,179 +0.27(+0.33%)
Jan 20, 2015 82.07 82.62 81.31 82.39 5,572,395 +0.75(+0.92%)
Jan 16, 2015 80.91 81.68 80.28 81.65 6,072,879 +0.75(+0.92%)
Jan 15, 2015 80.96 81.69 80.71 80.90 3,846,532 -0.06(-0.07%)
Jan 14, 2015 80.70 81.19 80.27 80.96 4,027,155 -0.55(-0.67%)
Jan 13, 2015 81.79 82.81 81.00 81.50 4,372,120 +0.35(+0.43%)
Jan 12, 2015 81.36 81.87 80.76 81.16 2,969,522 +0.03(+0.04%)
Jan 09, 2015 81.74 81.90 80.77 81.13 2,783,218 -0.60(-0.73%)
Jan 08, 2015 80.90 81.89 80.90 81.73 3,889,489 +1.44(+1.80%)
Jan 07, 2015 80.14 80.51 79.64 80.28 2,633,641 +0.74(+0.93%)
Jan 06, 2015 80.07 80.59 78.85 79.54 5,153,213 -0.53(-0.66%)
Jan 05, 2015 81.42 81.42 79.91 80.07 4,758,257 -1.64(-2.00%)
Jan 02, 2015 82.36 82.64 80.98 81.70 3,604,362 -0.58(-0.71%)
Dec 31, 2014 83.24 82.29 82.29 82.29 1,882,971 -0.72(-0.86%)
Dec 30, 2014 83.13 83.58 82.71 83.01 3,169,432 -0.23(-0.28%)
Dec 29, 2014 82.74 83.39 82.52 83.24 2,380,041 +0.38(+0.46%)
Dec 26, 2014 83.23 83.33 82.76 82.85 1,742,302 -0.36(-0.43%)
Dec 24, 2014 83.51 83.21 83.21 83.21 1,733,690 -0.03(-0.04%)
Dec 23, 2014 82.97 83.72 82.97 83.24 3,603,512 +0.33(+0.40%)
Dec 22, 2014 82.44 82.90 82.17 82.90 3,184,388 +0.77(+0.94%)
Dec 19, 2014 82.02 82.90 81.70 82.13 7,539,866 +0.02(+0.03%)
Dec 18, 2014 81.22 82.24 80.91 82.11 5,081,813 +1.76(+2.19%)
Dec 17, 2014 80.55 80.68 78.81 80.35 8,784,141 -0.95(-1.17%)
Dec 16, 2014 81.62 82.46 81.30 81.30 6,599,648 -0.68(-0.83%)
Dec 15, 2014 81.55 82.53 81.47 81.98 5,780,431 +0.56(+0.68%)
Dec 12, 2014 81.68 82.33 81.39 81.42 5,694,126 -0.47(-0.57%)
Dec 11, 2014 81.75 82.59 81.52 81.89 4,829,436 +0.42(+0.52%)
Dec 10, 2014 81.56 82.34 80.94 81.47 6,053,217 +0.02(+0.03%)
Dec 09, 2014 80.88 81.49 80.40 81.45 3,996,824 -0.13(-0.16%)
Dec 08, 2014 82.24 82.24 81.43 81.58 4,169,633 -0.57(-0.69%)
Dec 05, 2014 81.89 82.33 81.70 82.15 2,583,904 +0.41(+0.50%)
Dec 04, 2014 82.00 82.00 81.20 81.74 3,250,492 -0.35(-0.42%)
Dec 03, 2014 82.00 82.33 81.65 82.09 4,634,819 +0.36(+0.44%)
Dec 02, 2014 81.67 82.28 81.45 81.73 4,530,961 +0.46(+0.56%)
Dec 01, 2014 81.65 82.40 80.73 81.27 6,510,126 -0.10(-0.12%)
Nov 28, 2014 80.83 82.23 80.54 81.36 5,388,699 +2.18(+2.75%)
Nov 26, 2014 79.30 79.19 79.19 79.19 2,409,981 -0.10(-0.13%)
Nov 25, 2014 79.37 79.71 79.17 79.29 3,696,116 -0.10(-0.13%)
Nov 24, 2014 79.68 79.93 79.38 79.40 3,632,725 -0.07(-0.08%)
Nov 21, 2014 79.65 80.35 79.33 79.46 5,143,248 +0.47(+0.60%)
Nov 20, 2014 77.97 79.45 77.84 78.99 9,443,325 +0.79(+1.01%)
Nov 19, 2014 78.34 78.60 78.00 78.20 4,892,413 -0.29(-0.37%)
Nov 18, 2014 79.07 79.14 78.44 78.48 4,540,173 -0.33(-0.41%)
Nov 17, 2014 79.02 79.19 78.64 78.81 3,942,587 -0.27(-0.34%)
Nov 14, 2014 79.89 79.93 78.82 79.08 6,047,022 -0.71(-0.89%)
Nov 13, 2014 80.39 80.57 78.60 79.79 7,998,260 -0.12(-0.15%)
Nov 12, 2014 79.77 79.99 79.27 79.91 4,851,235 -0.10(-0.13%)
Nov 11, 2014 80.36 80.48 79.73 80.01 3,734,014 -0.21(-0.27%)
Nov 10, 2014 79.69 80.41 79.40 80.22 4,942,109 +0.53(+0.66%)
Nov 07, 2014 79.82 79.89 79.28 79.69 4,312,209 +0.03(+0.04%)
Nov 06, 2014 79.29 79.73 78.96 79.66 4,064,924 +0.55(+0.70%)
Nov 05, 2014 79.41 79.50 78.58 79.11 4,246,633 +0.34(+0.43%)
Nov 04, 2014 77.78 79.45 77.77 78.77 6,494,072 +1.06(+1.36%)
Nov 03, 2014 77.18 77.77 76.99 77.71 4,883,302 +0.54(+0.70%)
Oct 31, 2014 76.95 77.86 76.92 77.18 7,440,320 +1.19(+1.57%)
Oct 30, 2014 75.04 76.35 74.97 75.98 4,105,285 +0.49(+0.65%)
Oct 29, 2014 75.72 75.95 74.68 75.49 3,709,942 -0.21(-0.27%)
Oct 28, 2014 75.40 75.78 75.26 75.70 4,799,172 +0.48(+0.64%)
Oct 27, 2014 73.95 75.32 74.00 75.22 5,672,409 +1.22(+1.65%)
Oct 24, 2014 75.73 75.95 73.86 74.00 5,777,242 +0.08(+0.11%)
Oct 23, 2014 73.59 74.48 73.59 73.92 5,665,925 +1.04(+1.43%)
Oct 22, 2014 74.10 74.12 72.84 72.87 4,846,062 -1.24(-1.68%)
Oct 21, 2014 72.75 74.23 72.60 74.12 4,934,207 +1.96(+2.72%)
Oct 20, 2014 71.26 72.15 71.26 72.15 4,098,175 +0.60(+0.84%)
Oct 17, 2014 70.92 71.75 70.78 71.55 4,918,026 +1.20(+1.70%)
Oct 16, 2014 70.14 71.12 69.96 70.35 7,099,366 -0.60(-0.85%)
Oct 15, 2014 69.89 71.23 69.19 70.95 6,611,900 +0.48(+0.68%)
Oct 14, 2014 70.22 71.03 70.06 70.47 4,463,255 +0.83(+1.19%)
Oct 13, 2014 70.52 71.04 69.61 69.64 4,207,201 -0.82(-1.16%)
Oct 10, 2014 70.95 71.52 70.56 70.46 4,888,268 -0.55(-0.78%)
Oct 09, 2014 72.27 72.27 70.89 71.01 4,214,326 -1.18(-1.64%)
Oct 08, 2014 71.16 72.24 70.66 72.20 4,422,747 +1.26(+1.77%)
Oct 07, 2014 72.07 72.07 70.92 70.94 4,027,649 -1.57(-2.16%)
Oct 06, 2014 73.03 73.51 72.39 72.51 3,395,490 -0.17(-0.23%)
Oct 03, 2014 71.86 72.88 71.78 72.67 4,465,843 +1.21(+1.70%)
Oct 02, 2014 71.38 71.64 70.75 71.46 4,825,454 +0.16(+0.23%)
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.