Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.23 34.41 33.60 33.65 8,752,877 -0.79(-2.29%)
Oct 29, 2009 34.23 34.59 34.05 34.44 5,219,073 +0.36(+1.05%)
Oct 28, 2009 34.10 34.53 34.00 34.08 7,602,062 -0.08(-0.24%)
Oct 27, 2009 34.23 34.35 33.85 34.17 9,340,943 -0.01(-0.04%)
Oct 26, 2009 34.90 35.34 34.02 34.18 14,142,838 -0.74(-2.12%)
Oct 23, 2009 35.04 35.09 34.70 34.92 9,675,440 -0.88(-2.45%)
Oct 22, 2009 35.71 35.98 34.99 35.80 8,818,697 +0.00(+0.00%)
Oct 21, 2009 36.04 36.53 35.54 35.80 7,103,824 -0.39(-1.09%)
Oct 20, 2009 35.95 36.30 35.90 36.19 5,313,426 +0.07(+0.19%)
Oct 19, 2009 35.92 36.21 35.81 36.12 4,368,866 +0.31(+0.88%)
Oct 16, 2009 35.83 35.96 35.54 35.81 7,177,634 -0.37(-1.02%)
Oct 15, 2009 35.78 36.23 35.54 36.18 6,737,816 +0.31(+0.87%)
Oct 14, 2009 35.17 35.91 35.13 35.86 7,769,089 +0.93(+2.66%)
Oct 13, 2009 35.07 35.07 34.56 34.94 5,480,364 -0.13(-0.36%)
Oct 12, 2009 35.23 35.38 34.84 35.06 3,476,135 -0.03(-0.07%)
Oct 09, 2009 35.29 35.39 34.88 35.09 5,263,590 -0.23(-0.64%)
Oct 08, 2009 34.95 35.53 34.93 35.31 11,174,747 +0.44(+1.26%)
Oct 07, 2009 34.79 34.98 34.57 34.87 3,747,980 +0.03(+0.07%)
Oct 06, 2009 35.01 35.41 34.69 34.85 6,521,785 -0.01(-0.04%)
Oct 05, 2009 34.50 34.92 34.21 34.86 5,650,835 +0.42(+1.22%)
Oct 02, 2009 34.34 34.77 34.22 34.44 7,455,576 -0.16(-0.47%)
Oct 01, 2009 35.34 35.49 34.54 34.60 8,104,770 -0.80(-2.25%)
Sep 30, 2009 35.66 35.80 34.97 35.40 8,477,481 -0.19(-0.55%)
Sep 29, 2009 36.26 36.28 35.53 35.59 5,069,994 -0.59(-1.64%)
Sep 28, 2009 35.77 36.31 35.55 36.19 4,353,652 +0.57(+1.61%)
Sep 25, 2009 36.36 36.43 35.31 35.61 6,407,552 -0.78(-2.14%)
Sep 24, 2009 36.49 36.74 36.08 36.39 5,688,037 -0.12(-0.33%)
Sep 23, 2009 36.76 37.25 36.45 36.51 4,990,837 -0.24(-0.66%)
Sep 22, 2009 36.96 36.96 36.55 36.75 5,773,398 +0.07(+0.19%)
Sep 21, 2009 36.75 36.90 36.30 36.69 4,694,695 -0.16(-0.43%)
Sep 18, 2009 37.00 37.16 36.68 36.84 8,081,251 -0.04(-0.12%)
Sep 17, 2009 36.80 37.36 36.54 36.89 6,584,555 -0.05(-0.14%)
Sep 16, 2009 37.38 37.38 36.79 36.94 7,160,578 -0.23(-0.62%)
Sep 15, 2009 37.16 37.30 36.90 37.17 7,482,192 +0.06(+0.17%)
Sep 14, 2009 36.70 37.16 36.50 37.11 7,491,522 +0.24(+0.66%)
Sep 11, 2009 36.26 36.93 36.03 36.86 19,638,892 +1.57(+4.44%)
Sep 10, 2009 34.90 35.46 34.82 35.29 9,229,136 +0.55(+1.57%)
Sep 09, 2009 34.57 34.94 34.33 34.75 10,589,087 +0.83(+2.46%)
Sep 08, 2009 33.79 34.04 33.46 33.91 5,927,791 +0.18(+0.54%)
Sep 04, 2009 33.18 33.76 33.07 33.73 4,649,659 +0.61(+1.85%)
Sep 03, 2009 33.15 33.33 32.70 33.12 6,410,766 +0.05(+0.15%)
Sep 02, 2009 32.87 33.23 32.64 33.07 6,064,669 +0.13(+0.40%)
Sep 01, 2009 33.47 34.00 32.87 32.94 6,538,174 -0.58(-1.72%)
Aug 31, 2009 33.51 33.65 33.15 33.51 5,541,684 -0.16(-0.47%)
Aug 28, 2009 33.98 34.17 33.45 33.67 4,887,814 -0.15(-0.44%)
Aug 27, 2009 33.73 34.07 33.32 33.82 4,626,693 -0.04(-0.11%)
Aug 26, 2009 34.05 34.14 33.63 33.86 5,290,842 -0.23(-0.66%)
Aug 25, 2009 33.71 34.18 33.64 34.08 6,645,301 +0.53(+1.59%)
Aug 24, 2009 33.60 33.82 33.38 33.55 4,091,573 -0.06(-0.19%)
Aug 21, 2009 33.36 33.68 33.23 33.61 8,227,327 +0.53(+1.61%)
Aug 20, 2009 33.02 33.17 32.75 33.08 5,096,217 +0.28(+0.84%)
Aug 19, 2009 32.39 33.17 32.39 32.81 5,534,125 +0.12(+0.36%)
Aug 18, 2009 32.43 32.79 32.26 32.69 5,500,751 +0.13(+0.41%)
Aug 17, 2009 33.00 33.07 32.28 32.55 6,788,689 -0.72(-2.16%)
Aug 14, 2009 33.66 33.80 32.95 33.27 5,448,113 -0.37(-1.09%)
Aug 13, 2009 34.06 34.17 33.40 33.64 5,795,165 -0.25(-0.75%)
Aug 12, 2009 33.38 34.21 33.09 33.89 6,414,831 +0.54(+1.62%)
Aug 11, 2009 33.36 33.53 33.00 33.35 4,644,671 -0.04(-0.11%)
Aug 10, 2009 33.43 33.61 33.21 33.39 3,725,180 -0.24(-0.72%)
Aug 07, 2009 33.38 33.87 33.28 33.63 6,234,925 +0.54(+1.63%)
Aug 06, 2009 33.43 33.50 32.95 33.09 4,532,631 -0.27(-0.82%)
Aug 05, 2009 33.73 33.75 32.90 33.36 5,251,529 -0.11(-0.33%)
Aug 04, 2009 33.67 33.92 33.39 33.47 4,341,886 -0.30(-0.88%)
Aug 03, 2009 33.70 33.95 33.05 33.77 5,587,787 +0.37(+1.12%)
Jul 31, 2009 33.35 33.56 33.18 33.40 5,541,114 +0.07(+0.21%)
Jul 30, 2009 33.35 33.59 32.97 33.33 6,959,323 +0.42(+1.28%)
Jul 29, 2009 33.09 33.30 32.69 32.90 6,307,052 -0.34(-1.01%)
Jul 28, 2009 33.44 33.50 32.82 33.24 5,537,681 -0.38(-1.13%)
Jul 27, 2009 33.38 33.72 33.06 33.62 5,751,439 +0.43(+1.29%)
Jul 24, 2009 33.14 33.38 32.70 33.19 1,818 -0.07(-0.21%)
Jul 23, 2009 31.82 33.56 31.57 33.26 12,440,870 +0.75(+2.31%)
Jul 22, 2009 32.26 33.28 32.26 32.51 8,162,184 +0.01(+0.02%)
Jul 21, 2009 32.88 33.11 32.14 32.50 6,062,125 -0.29(-0.87%)
Jul 20, 2009 32.53 32.89 32.43 32.79 6,249,885 +0.36(+1.11%)
Jul 17, 2009 32.68 32.90 32.26 32.43 8,313,908 -0.47(-1.44%)
Jul 16, 2009 31.36 33.20 31.26 32.90 12,559,966 +1.49(+4.75%)
Jul 15, 2009 31.16 31.48 30.90 31.41 7,235,432 +0.59(+1.92%)
Jul 14, 2009 30.52 30.87 30.27 30.82 5,727,155 +0.10(+0.32%)
Jul 13, 2009 30.21 30.73 30.20 30.72 6,160,939 +0.53(+1.75%)
Jul 10, 2009 29.60 30.32 29.54 30.19 6,086,848 +0.34(+1.15%)
Jul 09, 2009 29.97 30.20 29.71 29.85 6,400,361 +0.09(+0.29%)
Jul 08, 2009 29.84 29.98 29.08 29.76 12,114,131 +0.10(+0.34%)
Jul 07, 2009 30.54 30.56 29.58 29.66 7,359,509 -0.88(-2.89%)
Jul 06, 2009 29.99 30.57 29.92 30.54 7,080,240 +0.34(+1.11%)
Jul 02, 2009 31.16 31.25 30.21 30.21 7,122,996 -1.40(-4.42%)
Jul 01, 2009 31.05 31.85 31.05 31.61 5,958,158 +0.53(+1.72%)
Jun 30, 2009 31.23 31.53 30.77 31.07 7,306,517 -0.21(-0.66%)
Jun 29, 2009 31.04 31.61 30.70 31.28 6,580,203 +0.29(+0.92%)
Jun 26, 2009 30.52 31.14 30.46 30.99 8,919,052 +0.30(+0.99%)
Jun 25, 2009 30.11 30.74 30.07 30.69 8,119,127 +1.08(+3.63%)
Jun 24, 2009 29.62 30.14 29.45 29.61 7,556,255 +0.27(+0.93%)
Jun 23, 2009 29.34 29.69 29.18 29.34 9,300,773 +0.22(+0.77%)
Jun 22, 2009 29.78 29.82 28.85 29.11 11,532,735 -0.81(-2.70%)
Jun 19, 2009 30.29 30.29 29.64 29.92 10,327,615 -0.10(-0.33%)
Jun 18, 2009 30.00 30.26 29.62 30.02 6,044,160 +0.11(+0.37%)
Jun 17, 2009 29.82 30.21 29.54 29.91 10,222,687 -0.20(-0.66%)
Jun 16, 2009 30.63 30.83 30.07 30.11 6,817,501 -0.35(-1.14%)
Jun 15, 2009 31.03 31.08 30.27 30.46 10,163,144 -0.95(-3.03%)
Jun 12, 2009 32.07 32.16 31.13 31.41 9,020,090 -0.78(-2.41%)
Jun 11, 2009 32.08 32.52 32.04 32.18 5,940,832 +0.08(+0.25%)
Jun 10, 2009 32.43 32.53 31.57 32.10 7,558,900 -0.14(-0.44%)
Jun 09, 2009 31.92 32.43 31.73 32.25 4,930,489 +0.28(+0.87%)
Jun 08, 2009 31.56 32.16 31.20 31.97 6,798,394 -0.06(-0.17%)
Jun 05, 2009 32.26 32.49 31.83 32.02 6,472,472 +0.32(+1.02%)
Jun 04, 2009 31.76 31.97 31.24 31.70 7,510,986 -0.01(-0.04%)
Jun 03, 2009 32.15 32.33 31.47 31.71 10,474,663 -0.96(-2.93%)
Jun 02, 2009 32.55 33.64 32.26 32.67 8,256,255 +0.00(+0.00%)
Jun 01, 2009 32.44 32.94 32.02 32.67 10,881,308 +0.88(+2.78%)
May 29, 2009 30.56 31.79 30.54 31.79 9,592,211 +1.32(+4.35%)
May 28, 2009 31.02 31.37 30.36 30.46 9,540,265 -0.46(-1.49%)
May 27, 2009 31.84 32.00 30.81 30.92 7,219,653 -0.86(-2.72%)
May 26, 2009 30.59 31.95 30.55 31.79 7,887,341 +0.93(+3.00%)
May 22, 2009 30.95 31.25 30.20 30.86 9,804,327 +0.10(+0.32%)
May 21, 2009 31.98 31.98 30.67 30.76 11,473,954 -1.47(-4.57%)
May 20, 2009 32.87 33.03 32.18 32.23 8,258,886 +0.02(+0.08%)
May 19, 2009 32.87 33.19 32.17 32.21 9,363,468 -0.61(-1.86%)
May 18, 2009 32.35 33.05 32.35 32.82 8,211,231 +0.50(+1.56%)
May 15, 2009 32.35 33.25 32.20 32.31 8,599,152 -0.17(-0.52%)
May 14, 2009 32.51 32.92 32.24 32.48 7,058,726 +0.19(+0.58%)
May 13, 2009 33.17 33.17 32.00 32.30 11,051,685 -1.37(-4.08%)
May 12, 2009 34.51 34.66 33.19 33.67 10,823,288 -0.73(-2.13%)
May 11, 2009 34.89 35.03 34.26 34.40 7,223,039 -1.10(-3.11%)
May 08, 2009 34.83 35.67 34.75 35.51 11,418,268 +1.41(+4.13%)
May 07, 2009 34.62 35.07 34.04 34.10 12,523,874 -0.30(-0.89%)
May 06, 2009 34.21 34.40 33.64 34.40 7,911,353 +0.42(+1.23%)
May 05, 2009 33.28 33.99 33.28 33.98 7,625,310 +0.63(+1.90%)
May 04, 2009 33.29 33.40 33.12 33.35 8,084,788 +1.52(+4.76%)
May 01, 2009 32.10 32.41 31.56 31.83 6,127,571 -0.42(-1.30%)
Apr 30, 2009 32.28 32.61 32.05 32.25 8,069,088 +0.34(+1.06%)
Apr 29, 2009 31.62 32.30 31.57 31.91 7,232,202 +0.46(+1.47%)
Apr 28, 2009 31.41 31.83 31.19 31.45 7,086,023 -0.10(-0.33%)
Apr 27, 2009 32.40 32.40 31.37 31.56 9,474,594 -1.28(-3.89%)
Apr 24, 2009 32.67 33.30 32.37 32.83 9,827,007 -0.03(-0.09%)
Apr 23, 2009 32.60 33.10 31.19 32.86 20,508,380 -0.88(-2.59%)
Apr 22, 2009 33.74 35.28 33.56 33.74 12,390,311 -0.39(-1.14%)
Apr 21, 2009 32.52 34.27 32.51 34.13 10,132,210 +1.37(+4.18%)
Apr 20, 2009 33.18 33.18 32.47 32.76 9,666,844 -0.92(-2.73%)
Apr 17, 2009 34.44 34.59 33.16 33.68 13,465,607 -0.78(-2.27%)
Apr 16, 2009 33.63 34.59 33.15 34.46 9,500,362 +1.03(+3.08%)
Apr 15, 2009 32.70 33.47 32.67 33.43 7,845,092 +0.51(+1.53%)
Apr 14, 2009 32.63 33.26 32.37 32.92 7,611,044 +0.00(+0.00%)
Apr 13, 2009 32.62 33.24 32.51 32.92 5,788,822 -0.04(-0.11%)
Apr 09, 2009 32.73 33.45 32.47 32.96 10,634,443 +0.79(+2.47%)
Apr 08, 2009 31.79 32.20 31.38 32.17 6,827,006 +0.57(+1.79%)
Apr 07, 2009 31.91 32.01 31.44 31.60 8,384,229 -0.80(-2.47%)
Apr 06, 2009 32.15 32.49 31.77 32.40 9,167,957 -0.10(-0.32%)
Apr 03, 2009 32.00 32.55 31.89 32.51 11,020,308 +0.23(+0.73%)
Apr 02, 2009 31.45 33.04 31.12 32.27 17,597,688 +1.42(+4.59%)
Apr 01, 2009 30.00 31.02 30.00 30.85 10,135,579 +0.52(+1.73%)
Mar 31, 2009 30.17 30.76 29.45 30.33 12,900,071 +0.38(+1.25%)
Mar 30, 2009 30.31 30.46 29.58 29.95 10,389,989 -1.14(-3.67%)
Mar 26, 2009 29.74 31.14 29.74 31.09 14,779,425 +1.47(+4.97%)
Mar 25, 2009 29.39 30.31 28.92 29.62 14,942,262 +0.51(+1.76%)
Mar 24, 2009 29.12 29.86 28.88 29.11 9,698,109 -0.18(-0.63%)
Mar 23, 2009 28.23 29.36 28.20 29.29 10,336,937 +1.74(+6.33%)
Mar 20, 2009 28.38 28.59 27.47 27.55 14,534,638 -0.70(-2.47%)
Mar 19, 2009 28.93 29.09 28.23 28.25 11,687,624 -0.42(-1.46%)
Mar 18, 2009 28.14 29.17 27.45 28.67 13,927,802 +0.17(+0.61%)
Mar 17, 2009 27.53 28.52 27.23 28.49 10,464,331 +0.93(+3.38%)
Mar 16, 2009 26.84 28.13 26.84 27.56 15,103,341 +1.01(+3.81%)
Mar 13, 2009 26.89 26.92 26.24 26.55 0 -0.11(-0.42%)
Mar 12, 2009 26.22 26.71 25.73 26.66 10,748,072 +0.35(+1.31%)
Mar 11, 2009 25.57 26.57 25.32 26.32 15,774,900 +0.92(+3.61%)
Mar 10, 2009 24.03 25.50 23.90 25.40 16,236,327 +1.80(+7.62%)
Mar 09, 2009 24.05 24.27 23.41 23.60 12,057,042 -0.67(-2.74%)
Mar 06, 2009 24.81 25.42 23.69 24.27 0 -0.36(-1.48%)
Mar 05, 2009 24.69 24.69 24.01 24.63 21,795,322 -0.45(-1.79%)
Mar 04, 2009 24.04 25.36 23.86 25.08 14,319,645 +1.12(+4.65%)
Mar 02, 2009 24.95 25.18 23.72 23.96 14,610,499 -1.41(-5.56%)
Feb 27, 2009 24.93 25.73 24.32 25.38 0 -0.01(-0.02%)
Feb 26, 2009 26.22 26.36 25.30 25.38 9,283,516 -0.52(-2.00%)
Feb 25, 2009 26.24 26.42 25.62 25.90 12,127,930 -0.70(-2.64%)
Feb 24, 2009 25.39 26.74 25.30 26.60 11,340,451 +1.39(+5.50%)
Feb 23, 2009 26.60 26.81 25.15 25.22 9,047,240 -1.16(-4.39%)
Feb 20, 2009 26.32 26.81 25.73 26.37 11,761,727 -0.08(-0.30%)
Feb 19, 2009 26.48 26.85 26.06 26.45 9,998,975 +0.40(+1.54%)
Feb 18, 2009 26.33 26.42 25.76 26.05 9,773,080 -0.13(-0.51%)
Feb 17, 2009 26.77 26.77 25.72 26.19 10,617,350 -1.15(-4.21%)
Feb 13, 2009 27.34 27.97 27.24 27.34 6,610,940 -0.04(-0.13%)
Feb 12, 2009 27.04 27.41 26.39 27.38 10,480,178 -0.24(-0.88%)
Feb 11, 2009 27.47 27.71 27.01 27.62 8,900,140 +0.35(+1.30%)
Feb 10, 2009 28.62 28.82 27.02 27.27 11,783,546 -1.55(-5.37%)
Feb 09, 2009 29.04 29.04 28.32 28.82 7,823,040 +0.12(+0.40%)
Feb 06, 2009 27.97 28.90 27.94 28.70 9,652,328 +0.71(+2.53%)
Feb 05, 2009 27.30 28.20 27.08 27.99 11,306,620 +0.54(+1.95%)
Feb 04, 2009 27.80 27.94 27.18 27.46 12,084,308 +0.02(+0.07%)
Feb 03, 2009 26.04 27.79 25.85 27.44 20,684,922 +1.57(+6.08%)
Feb 02, 2009 25.72 26.19 25.24 25.86 12,357,863 -0.04(-0.16%)
Jan 30, 2009 27.47 27.93 25.75 25.91 0 -1.43(-5.24%)
Jan 29, 2009 28.28 28.52 27.22 27.34 10,470,459 -1.23(-4.29%)
Jan 28, 2009 28.93 29.07 28.08 28.57 10,710,327 -0.16(-0.55%)
Jan 27, 2009 28.86 29.02 28.31 28.72 6,338,037 +0.09(+0.30%)
Jan 26, 2009 28.79 29.21 28.35 28.64 8,154,762 +0.03(+0.11%)
Jan 23, 2009 28.71 29.13 28.41 28.61 9,606,088 -0.43(-1.49%)
Jan 22, 2009 28.63 29.45 28.47 29.04 8,221,517 -0.05(-0.19%)
Jan 21, 2009 28.47 29.21 28.19 29.10 9,623,766 +1.09(+3.90%)
Jan 20, 2009 29.27 29.30 27.96 28.00 8,702,566 -1.38(-4.71%)
Jan 16, 2009 29.82 29.93 28.80 29.39 0 -0.06(-0.21%)
Jan 15, 2009 29.36 29.61 28.69 29.45 10,653,619 +0.09(+0.31%)
Jan 14, 2009 30.11 30.11 29.13 29.36 9,150,170 -0.97(-3.20%)
Jan 13, 2009 30.89 30.97 30.12 30.33 7,430,702 -0.55(-1.80%)
Jan 12, 2009 31.21 31.40 30.71 30.88 6,633,245 -0.17(-0.55%)
Jan 09, 2009 31.83 32.16 31.05 31.05 7,244,957 -0.78(-2.45%)
Jan 08, 2009 32.48 32.74 31.52 31.83 9,392,395 -0.73(-2.25%)
Jan 07, 2009 33.46 33.53 32.44 32.57 8,564,706 -1.23(-3.63%)
Jan 06, 2009 33.80 34.27 33.14 33.79 7,510,445 +0.15(+0.43%)
Jan 05, 2009 34.11 34.16 33.33 33.64 5,893,669 -0.57(-1.66%)
Jan 02, 2009 33.73 34.38 33.15 34.21 0 +0.58(+1.72%)
Jan 01, 2009 33.04 33.93 33.04 33.63 0 +0.00(+0.00%)
Dec 31, 2008 33.04 33.93 33.04 33.63 6,523,157 +0.60(+1.81%)
Dec 30, 2008 32.51 33.12 31.90 33.03 5,592,659 +0.65(+2.00%)
Dec 29, 2008 32.30 32.41 31.63 32.39 5,195,032 -0.02(-0.08%)
Dec 26, 2008 32.32 32.49 32.08 32.41 2,101,341 +0.16(+0.51%)
Dec 24, 2008 32.21 32.32 32.02 32.25 1,975,790 +0.14(+0.44%)
Dec 23, 2008 32.22 32.85 31.89 32.11 6,258,542 -0.32(-1.00%)
Dec 22, 2008 32.48 32.64 32.03 32.43 6,884,775 -0.09(-0.26%)
Dec 19, 2008 32.92 33.08 32.35 32.52 11,397,353 +0.34(+1.04%)
Dec 18, 2008 32.32 33.16 31.74 32.18 11,772,305 +0.20(+0.61%)
Dec 17, 2008 31.62 32.38 31.37 31.99 9,248,164 -0.11(-0.34%)
Dec 16, 2008 30.89 32.32 30.52 32.10 12,838,109 +0.48(+1.52%)
Dec 15, 2008 31.93 32.27 31.16 31.61 7,415,351 -0.11(-0.35%)
Dec 12, 2008 31.10 32.13 30.81 31.72 9,485,611 +0.12(+0.39%)
Dec 11, 2008 32.75 32.85 31.25 31.60 10,832,826 -1.42(-4.30%)
Dec 10, 2008 33.19 33.70 32.44 33.02 9,615,487 -0.21(-0.64%)
Dec 09, 2008 33.22 34.11 32.68 33.24 17,187,576 -2.51(-7.01%)
Dec 08, 2008 35.91 36.27 34.88 35.74 13,865,912 +0.48(+1.37%)
Dec 05, 2008 34.25 35.36 33.07 35.26 10,095,321 +0.61(+1.76%)
Dec 04, 2008 34.21 35.75 34.00 34.65 14,291,911 +0.06(+0.18%)
Dec 03, 2008 33.66 34.75 32.69 34.59 11,194,494 +0.94(+2.79%)
Dec 02, 2008 33.35 33.81 32.43 33.65 8,824,300 +0.90(+2.74%)
Dec 01, 2008 34.41 34.66 32.67 32.75 10,682,692 -2.37(-6.74%)
Nov 28, 2008 34.75 35.21 34.22 35.12 5,192,354 +0.13(+0.37%)
Nov 26, 2008 33.66 35.17 33.29 34.99 10,431,812 +0.59(+1.70%)
Nov 25, 2008 33.84 34.47 33.61 34.41 15,135,330 +1.11(+3.33%)
Nov 24, 2008 32.41 33.82 31.96 33.30 17,817,570 +1.40(+4.40%)
Nov 21, 2008 30.10 31.94 29.46 31.89 16,751,931 +1.89(+6.30%)
Nov 20, 2008 30.96 32.28 29.49 30.00 17,732,472 -1.31(-4.19%)
Nov 19, 2008 33.07 33.75 30.94 31.32 13,499,602 -1.80(-5.43%)
Nov 18, 2008 32.35 33.63 31.96 33.11 12,756,558 +0.63(+1.93%)
Nov 17, 2008 32.03 33.27 31.40 32.49 12,985,881 +0.09(+0.26%)
Nov 14, 2008 32.95 33.54 31.36 32.40 13,257,828 -1.19(-3.54%)
Nov 13, 2008 31.45 33.67 30.07 33.59 18,560,182 +2.65(+8.55%)
Nov 12, 2008 31.69 32.23 30.56 30.94 10,795,992 -1.32(-4.08%)
Nov 11, 2008 32.10 33.06 31.62 32.26 8,900,741 -0.13(-0.41%)
Nov 10, 2008 32.62 33.25 31.91 32.39 11,549,056 +1.02(+3.24%)
Nov 07, 2008 30.24 31.70 30.16 31.38 8,966,182 +1.24(+4.11%)
Nov 06, 2008 31.51 31.88 30.09 30.14 12,797,063 -1.55(-4.90%)
Nov 05, 2008 32.95 33.74 31.48 31.69 9,514,766 -1.66(-4.97%)
Nov 04, 2008 32.61 33.41 32.25 33.35 10,104,471 +1.31(+4.07%)
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.