Skip to main content

United Parcel Service (NY: UPS )

132.64 +1.99 (+1.53%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.24 34.42 33.61 33.66 8,750,873 -0.79(-2.29%)
Oct 29, 2009 34.24 34.59 34.05 34.45 5,217,878 +0.36(+1.05%)
Oct 28, 2009 34.11 34.54 34.01 34.09 7,600,321 -0.08(-0.24%)
Oct 27, 2009 34.24 34.36 33.86 34.17 9,338,804 -0.01(-0.04%)
Oct 26, 2009 34.91 35.35 34.02 34.19 14,139,600 -0.74(-2.12%)
Oct 23, 2009 35.05 35.10 34.71 34.93 9,673,224 -0.88(-2.45%)
Oct 22, 2009 35.72 35.99 34.99 35.80 8,816,678 +0.00(+0.00%)
Oct 21, 2009 36.05 36.54 35.55 35.80 7,102,197 -0.39(-1.09%)
Oct 20, 2009 35.95 36.31 35.91 36.20 5,312,209 +0.07(+0.19%)
Oct 19, 2009 35.93 36.22 35.82 36.13 4,367,866 +0.31(+0.88%)
Oct 16, 2009 35.84 35.97 35.55 35.82 7,175,990 -0.37(-1.02%)
Oct 15, 2009 35.78 36.24 35.55 36.19 6,736,273 +0.31(+0.87%)
Oct 14, 2009 35.18 35.92 35.14 35.87 7,767,310 +0.93(+2.66%)
Oct 13, 2009 35.08 35.08 34.57 34.94 5,479,109 -0.13(-0.36%)
Oct 12, 2009 35.24 35.38 34.84 35.07 3,475,339 -0.02(-0.07%)
Oct 09, 2009 35.30 35.40 34.89 35.10 5,262,384 -0.23(-0.64%)
Oct 08, 2009 34.96 35.54 34.94 35.32 11,172,188 +0.44(+1.26%)
Oct 07, 2009 34.80 34.99 34.58 34.88 3,747,122 +0.02(+0.07%)
Oct 06, 2009 35.02 35.42 34.70 34.86 6,520,292 -0.01(-0.04%)
Oct 05, 2009 34.51 34.93 34.22 34.87 5,649,541 +0.42(+1.22%)
Oct 02, 2009 34.35 34.78 34.23 34.45 7,453,869 -0.16(-0.47%)
Oct 01, 2009 35.35 35.50 34.54 34.61 8,102,914 -0.80(-2.25%)
Sep 30, 2009 35.67 35.80 34.98 35.41 8,475,540 -0.19(-0.55%)
Sep 29, 2009 36.27 36.29 35.54 35.60 5,068,833 -0.59(-1.64%)
Sep 28, 2009 35.78 36.32 35.56 36.20 4,352,655 +0.57(+1.61%)
Sep 25, 2009 36.37 36.44 35.31 35.62 6,406,085 -0.78(-2.14%)
Sep 24, 2009 36.49 36.74 36.09 36.40 5,686,735 -0.12(-0.33%)
Sep 23, 2009 36.77 37.26 36.46 36.52 4,989,694 -0.24(-0.67%)
Sep 22, 2009 36.96 36.96 36.56 36.76 5,772,076 +0.07(+0.19%)
Sep 21, 2009 36.76 36.91 36.31 36.69 4,693,620 -0.16(-0.43%)
Sep 18, 2009 37.01 37.16 36.69 36.85 8,079,400 -0.04(-0.12%)
Sep 17, 2009 36.81 37.37 36.55 36.89 6,583,047 -0.05(-0.14%)
Sep 16, 2009 37.39 37.39 36.79 36.95 7,158,939 -0.23(-0.62%)
Sep 15, 2009 37.17 37.31 36.91 37.18 7,480,478 +0.06(+0.17%)
Sep 14, 2009 36.71 37.16 36.51 37.11 7,489,806 +0.24(+0.66%)
Sep 11, 2009 36.27 36.94 36.04 36.87 19,634,396 +1.57(+4.44%)
Sep 10, 2009 34.91 35.47 34.83 35.30 9,227,022 +0.55(+1.57%)
Sep 09, 2009 34.58 34.95 34.34 34.76 10,586,662 +0.83(+2.46%)
Sep 08, 2009 33.80 34.05 33.47 33.92 5,926,433 +0.18(+0.54%)
Sep 04, 2009 33.18 33.77 33.08 33.74 4,648,594 +0.61(+1.86%)
Sep 03, 2009 33.16 33.33 32.71 33.13 6,409,298 +0.05(+0.15%)
Sep 02, 2009 32.88 33.24 32.64 33.08 6,063,280 +0.13(+0.40%)
Sep 01, 2009 33.48 34.00 32.88 32.94 6,536,677 -0.58(-1.72%)
Aug 31, 2009 33.52 33.66 33.16 33.52 5,540,415 -0.16(-0.47%)
Aug 28, 2009 33.99 34.17 33.46 33.68 4,886,695 -0.15(-0.44%)
Aug 27, 2009 33.74 34.08 33.33 33.83 4,625,634 -0.04(-0.11%)
Aug 26, 2009 34.05 34.15 33.63 33.87 5,289,630 -0.23(-0.66%)
Aug 25, 2009 33.72 34.19 33.64 34.09 6,643,779 +0.53(+1.59%)
Aug 24, 2009 33.60 33.83 33.38 33.56 4,090,636 -0.06(-0.19%)
Aug 21, 2009 33.36 33.68 33.23 33.62 8,225,443 +0.53(+1.61%)
Aug 20, 2009 33.03 33.18 32.76 33.09 5,095,050 +0.28(+0.84%)
Aug 19, 2009 32.40 33.18 32.40 32.81 5,532,858 +0.12(+0.36%)
Aug 18, 2009 32.44 32.80 32.27 32.69 5,499,491 +0.13(+0.41%)
Aug 17, 2009 33.01 33.07 32.28 32.56 6,787,135 -0.72(-2.16%)
Aug 14, 2009 33.67 33.81 32.96 33.28 5,446,865 -0.37(-1.09%)
Aug 13, 2009 34.07 34.17 33.40 33.65 5,793,839 -0.25(-0.75%)
Aug 12, 2009 33.39 34.22 33.10 33.90 6,413,362 +0.54(+1.62%)
Aug 11, 2009 33.37 33.54 33.01 33.36 4,643,607 -0.04(-0.11%)
Aug 10, 2009 33.43 33.61 33.22 33.40 3,724,327 -0.24(-0.72%)
Aug 07, 2009 33.38 33.88 33.29 33.64 6,233,498 +0.54(+1.63%)
Aug 06, 2009 33.43 33.51 32.96 33.10 4,531,593 -0.27(-0.82%)
Aug 05, 2009 33.74 33.76 32.91 33.37 5,250,327 -0.11(-0.32%)
Aug 04, 2009 33.68 33.93 33.40 33.48 4,340,892 -0.30(-0.88%)
Aug 03, 2009 33.71 33.96 33.06 33.78 5,586,507 +0.37(+1.12%)
Jul 31, 2009 33.35 33.57 33.19 33.40 5,539,846 +0.07(+0.21%)
Jul 30, 2009 33.35 33.60 32.98 33.34 6,957,730 +0.42(+1.28%)
Jul 29, 2009 33.09 33.31 32.69 32.91 6,305,608 -0.34(-1.01%)
Jul 28, 2009 33.45 33.51 32.83 33.25 5,536,413 -0.38(-1.13%)
Jul 27, 2009 33.39 33.73 33.07 33.63 5,750,122 +0.43(+1.29%)
Jul 24, 2009 33.15 33.38 32.71 33.20 1,817 -0.07(-0.21%)
Jul 23, 2009 31.83 33.57 31.58 33.27 12,438,022 +0.75(+2.31%)
Jul 22, 2009 32.27 33.29 32.27 32.51 8,160,315 +0.01(+0.02%)
Jul 21, 2009 32.89 33.12 32.15 32.51 6,060,737 -0.29(-0.87%)
Jul 20, 2009 32.53 32.90 32.43 32.79 6,248,454 +0.36(+1.11%)
Jul 17, 2009 32.69 32.91 32.27 32.43 8,312,005 -0.47(-1.44%)
Jul 16, 2009 31.37 33.20 31.26 32.91 12,557,091 +1.49(+4.75%)
Jul 15, 2009 31.17 31.48 30.90 31.41 7,233,775 +0.59(+1.92%)
Jul 14, 2009 30.53 30.88 30.28 30.82 5,725,843 +0.10(+0.32%)
Jul 13, 2009 30.21 30.74 30.21 30.72 6,159,529 +0.53(+1.75%)
Jul 10, 2009 29.61 30.33 29.55 30.20 6,085,455 +0.34(+1.15%)
Jul 09, 2009 29.98 30.21 29.72 29.85 6,398,895 +0.09(+0.29%)
Jul 08, 2009 29.85 29.98 29.08 29.77 12,111,358 +0.10(+0.34%)
Jul 07, 2009 30.54 30.57 29.59 29.67 7,357,824 -0.88(-2.89%)
Jul 06, 2009 30.00 30.57 29.93 30.55 7,078,619 +0.34(+1.11%)
Jul 02, 2009 31.17 31.25 30.21 30.21 7,121,366 -1.40(-4.42%)
Jul 01, 2009 31.05 31.86 31.05 31.61 5,956,794 +0.53(+1.72%)
Jun 30, 2009 31.24 31.54 30.77 31.08 7,304,844 -0.21(-0.66%)
Jun 29, 2009 31.05 31.62 30.71 31.28 6,578,697 +0.29(+0.92%)
Jun 26, 2009 30.53 31.15 30.46 31.00 8,917,010 +0.30(+0.99%)
Jun 25, 2009 30.11 30.74 30.07 30.69 8,117,268 +1.08(+3.63%)
Jun 24, 2009 29.63 30.15 29.46 29.62 7,554,525 +0.27(+0.93%)
Jun 23, 2009 29.34 29.69 29.18 29.34 9,298,644 +0.22(+0.77%)
Jun 22, 2009 29.79 29.82 28.85 29.12 11,530,094 -0.81(-2.70%)
Jun 19, 2009 30.30 30.30 29.65 29.93 10,325,251 -0.10(-0.33%)
Jun 18, 2009 30.00 30.27 29.63 30.03 6,042,776 +0.11(+0.37%)
Jun 17, 2009 29.82 30.21 29.55 29.92 10,220,346 -0.20(-0.66%)
Jun 16, 2009 30.64 30.84 30.08 30.11 6,815,940 -0.35(-1.14%)
Jun 15, 2009 31.03 31.08 30.28 30.46 10,160,817 -0.95(-3.03%)
Jun 12, 2009 32.08 32.17 31.13 31.41 9,018,025 -0.78(-2.41%)
Jun 11, 2009 32.09 32.53 32.05 32.19 5,939,472 +0.08(+0.25%)
Jun 10, 2009 32.44 32.53 31.58 32.11 7,557,169 -0.14(-0.44%)
Jun 09, 2009 31.93 32.44 31.74 32.25 4,929,360 +0.28(+0.88%)
Jun 08, 2009 31.57 32.17 31.21 31.97 6,796,838 -0.06(-0.17%)
Jun 05, 2009 32.27 32.50 31.84 32.03 6,470,991 +0.32(+1.02%)
Jun 04, 2009 31.77 31.97 31.25 31.71 7,509,266 -0.01(-0.04%)
Jun 03, 2009 32.15 32.34 31.48 31.72 10,472,264 -0.96(-2.93%)
Jun 02, 2009 32.56 33.65 32.27 32.68 8,254,365 +0.00(+0.00%)
Jun 01, 2009 32.45 32.95 32.02 32.68 10,878,817 +0.88(+2.78%)
May 29, 2009 30.57 31.79 30.55 31.79 9,590,015 +1.32(+4.35%)
May 28, 2009 31.02 31.38 30.37 30.47 9,538,081 -0.46(-1.49%)
May 27, 2009 31.85 32.01 30.82 30.93 7,218,000 -0.86(-2.72%)
May 26, 2009 30.60 31.95 30.56 31.79 7,885,535 +0.93(+3.00%)
May 22, 2009 30.95 31.25 30.21 30.87 9,802,082 +0.10(+0.32%)
May 21, 2009 31.99 31.99 30.67 30.77 11,471,327 -1.47(-4.57%)
May 20, 2009 32.88 33.04 32.19 32.24 8,256,995 +0.02(+0.08%)
May 19, 2009 32.88 33.20 32.18 32.22 9,361,324 -0.61(-1.86%)
May 18, 2009 32.36 33.06 32.36 32.83 8,209,351 +0.50(+1.56%)
May 15, 2009 32.36 33.26 32.20 32.32 8,597,184 -0.17(-0.52%)
May 14, 2009 32.52 32.93 32.25 32.49 7,057,110 +0.19(+0.58%)
May 13, 2009 33.18 33.18 32.01 32.30 11,049,154 -1.37(-4.08%)
May 12, 2009 34.52 34.66 33.20 33.68 10,820,809 -0.73(-2.13%)
May 11, 2009 34.90 35.04 34.26 34.41 7,221,385 -1.10(-3.11%)
May 08, 2009 34.84 35.68 34.76 35.51 11,415,654 +1.41(+4.13%)
May 07, 2009 34.63 35.08 34.04 34.11 12,521,006 -0.31(-0.89%)
May 06, 2009 34.21 34.41 33.65 34.41 7,909,541 +0.42(+1.23%)
May 05, 2009 33.29 34.00 33.29 33.99 7,623,564 +0.63(+1.90%)
May 04, 2009 33.30 33.41 33.13 33.36 8,082,937 +1.52(+4.76%)
May 01, 2009 32.11 32.42 31.56 31.84 6,126,168 -0.42(-1.30%)
Apr 30, 2009 32.28 32.62 32.06 32.26 8,067,240 +0.34(+1.06%)
Apr 29, 2009 31.63 32.31 31.58 31.92 7,230,545 +0.46(+1.47%)
Apr 28, 2009 31.42 31.84 31.20 31.46 7,084,400 -0.10(-0.33%)
Apr 27, 2009 32.41 32.41 31.37 31.56 9,472,424 -1.28(-3.89%)
Apr 24, 2009 32.67 33.31 32.38 32.84 9,824,756 -0.03(-0.09%)
Apr 23, 2009 32.61 33.11 31.19 32.87 20,503,684 -0.88(-2.59%)
Apr 22, 2009 33.75 35.29 33.57 33.75 12,387,474 -0.39(-1.14%)
Apr 21, 2009 32.53 34.28 32.51 34.13 10,129,890 +1.37(+4.18%)
Apr 20, 2009 33.19 33.19 32.48 32.77 9,664,630 -0.92(-2.73%)
Apr 17, 2009 34.45 34.60 33.17 33.68 13,462,523 -0.78(-2.27%)
Apr 16, 2009 33.63 34.60 33.16 34.47 9,498,187 +1.03(+3.08%)
Apr 15, 2009 32.71 33.47 32.68 33.44 7,843,295 +0.51(+1.53%)
Apr 14, 2009 32.64 33.27 32.38 32.93 7,609,301 +0.00(+0.00%)
Apr 13, 2009 32.63 33.25 32.51 32.93 5,787,497 -0.04(-0.11%)
Apr 09, 2009 32.74 33.46 32.48 32.97 10,632,008 +0.80(+2.47%)
Apr 08, 2009 31.80 32.21 31.38 32.17 6,825,443 +0.57(+1.79%)
Apr 07, 2009 31.92 32.01 31.45 31.61 8,382,309 -0.80(-2.47%)
Apr 06, 2009 32.16 32.50 31.78 32.41 9,165,858 -0.10(-0.32%)
Apr 03, 2009 32.01 32.56 31.90 32.51 11,017,784 +0.23(+0.73%)
Apr 02, 2009 31.45 33.05 31.13 32.28 17,593,660 +1.42(+4.59%)
Apr 01, 2009 30.01 31.03 30.01 30.86 10,133,258 +0.52(+1.73%)
Mar 31, 2009 30.18 30.77 29.46 30.34 12,897,117 +0.38(+1.25%)
Mar 30, 2009 30.31 30.47 29.59 29.96 10,387,609 -1.14(-3.67%)
Mar 26, 2009 29.75 31.15 29.75 31.10 14,776,041 +1.47(+4.97%)
Mar 25, 2009 29.40 30.32 28.93 29.63 14,938,840 +0.51(+1.76%)
Mar 24, 2009 29.12 29.87 28.89 29.12 9,695,889 -0.18(-0.63%)
Mar 23, 2009 28.24 29.36 28.21 29.30 10,334,570 +1.74(+6.33%)
Mar 20, 2009 28.38 28.59 27.48 27.56 14,531,309 -0.70(-2.47%)
Mar 19, 2009 28.93 29.09 28.24 28.25 11,684,947 -0.42(-1.46%)
Mar 18, 2009 28.15 29.18 27.46 28.67 13,924,613 +0.17(+0.61%)
Mar 17, 2009 27.54 28.52 27.24 28.50 10,461,935 +0.93(+3.38%)
Mar 16, 2009 26.85 28.14 26.84 27.57 15,099,883 +1.01(+3.81%)
Mar 13, 2009 26.89 26.93 26.24 26.56 0 -0.11(-0.42%)
Mar 12, 2009 26.23 26.71 25.73 26.67 10,745,610 +0.35(+1.31%)
Mar 11, 2009 25.57 26.58 25.33 26.32 15,771,287 +0.92(+3.61%)
Mar 10, 2009 24.04 25.51 23.91 25.41 16,232,609 +1.80(+7.62%)
Mar 09, 2009 24.06 24.28 23.42 23.61 12,054,281 -0.67(-2.74%)
Mar 06, 2009 24.82 25.43 23.69 24.27 0 -0.36(-1.48%)
Mar 05, 2009 24.70 24.70 24.02 24.64 21,790,330 -0.45(-1.79%)
Mar 04, 2009 24.04 25.37 23.87 25.09 14,316,366 +1.12(+4.65%)
Mar 02, 2009 24.96 25.19 23.73 23.97 14,607,154 -1.41(-5.56%)
Feb 27, 2009 24.93 25.74 24.32 25.38 0 -0.01(-0.02%)
Feb 26, 2009 26.23 26.36 25.31 25.39 9,281,391 -0.52(-2.00%)
Feb 25, 2009 26.25 26.43 25.63 25.91 12,125,153 -0.70(-2.64%)
Feb 24, 2009 25.39 26.75 25.30 26.61 11,337,854 +1.39(+5.50%)
Feb 23, 2009 26.61 26.82 25.16 25.22 9,045,169 -1.16(-4.39%)
Feb 20, 2009 26.33 26.81 25.73 26.38 11,759,033 -0.08(-0.30%)
Feb 19, 2009 26.48 26.86 26.07 26.46 9,996,685 +0.40(+1.54%)
Feb 18, 2009 26.33 26.43 25.77 26.06 9,770,840 -0.13(-0.51%)
Feb 17, 2009 26.77 26.77 25.73 26.19 10,614,917 -1.15(-4.21%)
Feb 13, 2009 27.35 27.98 27.24 27.35 6,609,425 -0.04(-0.13%)
Feb 12, 2009 27.04 27.41 26.40 27.38 10,477,776 -0.24(-0.88%)
Feb 11, 2009 27.48 27.71 27.02 27.63 8,898,100 +0.35(+1.30%)
Feb 10, 2009 28.63 28.82 27.02 27.27 11,780,845 -1.55(-5.37%)
Feb 09, 2009 29.05 29.05 28.32 28.82 7,821,247 +0.12(+0.40%)
Feb 06, 2009 27.98 28.91 27.94 28.71 9,650,116 +0.71(+2.53%)
Feb 05, 2009 27.30 28.21 27.09 28.00 11,304,029 +0.54(+1.95%)
Feb 04, 2009 27.81 27.94 27.18 27.46 12,081,538 +0.02(+0.07%)
Feb 03, 2009 26.04 27.79 25.86 27.44 20,680,182 +1.57(+6.08%)
Feb 02, 2009 25.73 26.19 25.25 25.87 12,355,031 -0.04(-0.16%)
Jan 30, 2009 27.47 27.94 25.76 25.91 0 -1.43(-5.24%)
Jan 29, 2009 28.29 28.52 27.22 27.35 10,468,059 -1.23(-4.29%)
Jan 28, 2009 28.93 29.07 28.08 28.57 10,707,872 -0.16(-0.55%)
Jan 27, 2009 28.86 29.03 28.32 28.73 6,336,584 +0.09(+0.30%)
Jan 26, 2009 28.79 29.22 28.36 28.65 8,152,893 +0.03(+0.11%)
Jan 23, 2009 28.71 29.14 28.41 28.61 9,603,886 -0.43(-1.49%)
Jan 22, 2009 28.64 29.46 28.48 29.05 8,219,633 -0.05(-0.19%)
Jan 21, 2009 28.47 29.21 28.19 29.10 9,621,561 +1.09(+3.90%)
Jan 20, 2009 29.27 29.31 27.96 28.01 8,700,571 -1.38(-4.71%)
Jan 16, 2009 29.83 29.93 28.81 29.40 0 -0.06(-0.21%)
Jan 15, 2009 29.36 29.62 28.69 29.46 10,651,178 +0.09(+0.31%)
Jan 14, 2009 30.12 30.12 29.13 29.36 9,148,073 -0.97(-3.20%)
Jan 13, 2009 30.90 30.97 30.13 30.33 7,428,999 -0.56(-1.80%)
Jan 12, 2009 31.21 31.41 30.72 30.89 6,631,725 -0.17(-0.55%)
Jan 09, 2009 31.83 32.16 31.05 31.06 7,243,296 -0.78(-2.45%)
Jan 08, 2009 32.49 32.75 31.52 31.84 9,390,243 -0.73(-2.25%)
Jan 07, 2009 33.46 33.54 32.44 32.57 8,562,743 -1.23(-3.63%)
Jan 06, 2009 33.81 34.28 33.15 33.80 7,508,724 +0.15(+0.43%)
Jan 05, 2009 34.12 34.17 33.34 33.65 5,892,318 -0.57(-1.66%)
Jan 02, 2009 33.74 34.38 33.16 34.22 0 +0.58(+1.72%)
Jan 01, 2009 33.05 33.94 33.05 33.64 0 +0.00(+0.00%)
Dec 31, 2008 33.05 33.94 33.05 33.64 6,521,662 +0.60(+1.81%)
Dec 30, 2008 32.52 33.13 31.91 33.04 5,591,378 +0.65(+2.00%)
Dec 29, 2008 32.30 32.41 31.64 32.40 5,193,841 -0.02(-0.07%)
Dec 26, 2008 32.32 32.49 32.09 32.42 2,100,860 +0.16(+0.51%)
Dec 24, 2008 32.22 32.32 32.03 32.26 1,975,338 +0.14(+0.44%)
Dec 23, 2008 32.23 32.86 31.90 32.12 6,257,107 -0.32(-1.00%)
Dec 22, 2008 32.49 32.65 32.04 32.44 6,883,197 -0.09(-0.26%)
Dec 19, 2008 32.93 33.09 32.36 32.52 11,394,741 +0.34(+1.04%)
Dec 18, 2008 32.32 33.17 31.75 32.19 11,769,607 +0.20(+0.61%)
Dec 17, 2008 31.63 32.38 31.38 31.99 9,246,044 -0.11(-0.34%)
Dec 16, 2008 30.90 32.33 30.53 32.10 12,835,166 +0.48(+1.52%)
Dec 15, 2008 31.94 32.27 31.16 31.62 7,413,651 -0.11(-0.35%)
Dec 12, 2008 31.11 32.13 30.82 31.73 9,483,437 +0.12(+0.39%)
Dec 11, 2008 32.76 32.86 31.26 31.61 10,830,343 -1.42(-4.30%)
Dec 10, 2008 33.19 33.71 32.44 33.03 9,613,283 -0.21(-0.64%)
Dec 09, 2008 33.23 34.12 32.69 33.24 17,183,636 -2.51(-7.01%)
Dec 08, 2008 35.92 36.27 34.89 35.75 13,862,734 +0.48(+1.37%)
Dec 05, 2008 34.26 35.37 33.08 35.27 10,093,007 +0.61(+1.76%)
Dec 04, 2008 34.21 35.76 34.01 34.66 14,288,635 +0.06(+0.18%)
Dec 03, 2008 33.66 34.76 32.70 34.60 11,191,928 +0.94(+2.79%)
Dec 02, 2008 33.35 33.82 32.44 33.66 8,822,278 +0.90(+2.74%)
Dec 01, 2008 34.42 34.67 32.68 32.76 10,680,243 -2.37(-6.74%)
Nov 28, 2008 34.76 35.21 34.23 35.13 5,191,164 +0.13(+0.37%)
Nov 26, 2008 33.66 35.18 33.30 35.00 10,429,421 +0.59(+1.70%)
Nov 25, 2008 33.85 34.48 33.62 34.41 15,131,861 +1.11(+3.33%)
Nov 24, 2008 32.41 33.82 31.96 33.30 17,813,488 +1.40(+4.40%)
Nov 21, 2008 30.10 31.95 29.46 31.90 16,748,091 +1.89(+6.30%)
Nov 20, 2008 30.96 32.29 29.49 30.01 17,728,408 -1.31(-4.19%)
Nov 19, 2008 33.08 33.76 30.95 31.32 13,496,508 -1.80(-5.43%)
Nov 18, 2008 32.36 33.63 31.97 33.12 12,753,635 +0.63(+1.93%)
Nov 17, 2008 32.04 33.28 31.41 32.49 12,982,905 +0.09(+0.26%)
Nov 14, 2008 32.96 33.55 31.37 32.41 13,254,789 -1.19(-3.54%)
Nov 13, 2008 31.46 33.68 30.08 33.60 18,555,930 +2.65(+8.55%)
Nov 12, 2008 31.70 32.24 30.57 30.95 10,793,519 -1.32(-4.08%)
Nov 11, 2008 32.11 33.07 31.63 32.27 8,898,702 -0.13(-0.41%)
Nov 10, 2008 32.63 33.25 31.92 32.40 11,546,410 +1.02(+3.24%)
Nov 07, 2008 30.24 31.71 30.16 31.39 8,964,128 +1.24(+4.11%)
Nov 06, 2008 31.51 31.89 30.09 30.15 12,794,132 -1.55(-4.90%)
Nov 05, 2008 32.96 33.74 31.48 31.70 9,512,587 -1.66(-4.97%)
Nov 04, 2008 32.62 33.42 32.26 33.36 10,102,156 +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.