Skip to main content

United Parcel Service (NY: UPS )

148.69 +1.36 (+0.93%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 36.15 36.31 35.33 35.40 7,923,327 -0.81(-2.25%)
Sep 30, 2009 36.48 36.62 35.78 36.21 8,287,694 -0.20(-0.55%)
Sep 29, 2009 37.09 37.12 36.35 36.41 4,956,491 -0.61(-1.64%)
Sep 28, 2009 36.59 37.14 36.37 37.02 4,256,186 +0.59(+1.61%)
Sep 25, 2009 37.19 37.26 36.12 36.43 6,264,105 -0.80(-2.14%)
Sep 24, 2009 37.32 37.58 36.90 37.22 5,560,698 -0.12(-0.33%)
Sep 23, 2009 37.60 38.11 37.29 37.35 4,879,106 -0.25(-0.67%)
Sep 22, 2009 37.80 37.80 37.38 37.60 5,644,148 +0.07(+0.19%)
Sep 21, 2009 37.60 37.74 37.13 37.53 4,589,595 -0.16(-0.43%)
Sep 18, 2009 37.85 38.01 37.52 37.69 7,900,335 -0.04(-0.12%)
Sep 17, 2009 37.64 38.21 37.38 37.73 6,437,146 -0.05(-0.14%)
Sep 16, 2009 38.24 38.24 37.63 37.78 7,000,274 -0.24(-0.62%)
Sep 15, 2009 38.01 38.15 37.74 38.02 7,314,687 +0.06(+0.17%)
Sep 14, 2009 37.54 38.01 37.34 37.96 7,323,808 +0.25(+0.66%)
Sep 11, 2009 37.09 37.78 36.85 37.71 19,199,234 +1.60(+4.44%)
Sep 10, 2009 35.70 36.27 35.62 36.10 9,022,522 +0.56(+1.57%)
Sep 09, 2009 35.36 35.74 35.11 35.54 10,352,028 +0.85(+2.46%)
Sep 08, 2009 34.56 34.82 34.23 34.69 5,795,085 +0.19(+0.54%)
Sep 04, 2009 33.93 34.54 33.83 34.51 4,545,566 +0.63(+1.85%)
Sep 03, 2009 33.91 34.09 33.45 33.88 6,267,248 +0.05(+0.15%)
Sep 02, 2009 33.63 33.99 33.38 33.83 5,928,899 +0.13(+0.40%)
Sep 01, 2009 34.24 34.77 33.62 33.69 6,391,803 -0.59(-1.72%)
Aug 31, 2009 34.27 34.42 33.91 34.28 5,417,621 -0.16(-0.47%)
Aug 28, 2009 34.76 34.95 34.22 34.44 4,778,390 -0.15(-0.44%)
Aug 27, 2009 34.51 34.85 34.08 34.60 4,523,115 -0.04(-0.11%)
Aug 26, 2009 34.83 34.92 34.40 34.63 5,172,395 -0.23(-0.66%)
Aug 25, 2009 34.48 34.96 34.41 34.86 6,496,532 +0.55(+1.59%)
Aug 24, 2009 34.36 34.60 34.14 34.32 3,999,975 -0.06(-0.19%)
Aug 21, 2009 34.12 34.45 33.99 34.38 8,043,140 +0.55(+1.61%)
Aug 20, 2009 33.78 33.93 33.50 33.84 4,982,127 -0.01(-0.02%)
Aug 19, 2009 33.42 34.22 33.42 33.85 5,364,105 +0.12(+0.36%)
Aug 18, 2009 33.46 33.83 33.28 33.72 5,331,756 +0.14(+0.41%)
Aug 17, 2009 34.04 34.11 33.30 33.59 6,580,126 -0.74(-2.16%)
Aug 14, 2009 34.73 34.87 33.99 34.33 5,280,735 -0.38(-1.09%)
Aug 13, 2009 35.14 35.25 34.45 34.70 5,617,126 -0.26(-0.75%)
Aug 12, 2009 34.44 35.29 34.14 34.97 6,217,754 +0.56(+1.62%)
Aug 11, 2009 34.42 34.60 34.05 34.41 4,501,976 -0.04(-0.11%)
Aug 10, 2009 34.49 34.67 34.26 34.45 3,610,734 -0.25(-0.72%)
Aug 07, 2009 34.44 34.95 34.34 34.70 6,043,375 +0.56(+1.63%)
Aug 06, 2009 34.49 34.56 34.00 34.14 4,393,379 -0.28(-0.82%)
Aug 05, 2009 34.80 34.82 33.95 34.42 5,090,191 -0.11(-0.33%)
Aug 04, 2009 34.74 35.00 34.45 34.53 4,208,494 -0.31(-0.88%)
Aug 03, 2009 34.77 35.02 34.10 34.84 5,416,118 +0.39(+1.12%)
Jul 31, 2009 34.40 34.63 34.23 34.45 5,370,880 +0.07(+0.21%)
Jul 30, 2009 34.40 34.66 34.02 34.38 6,745,518 +0.44(+1.28%)
Jul 29, 2009 34.13 34.36 33.72 33.95 6,113,286 -0.35(-1.01%)
Jul 28, 2009 34.50 34.56 33.86 34.29 5,367,552 -0.39(-1.13%)
Jul 27, 2009 34.44 34.79 34.11 34.69 5,574,743 +0.44(+1.29%)
Jul 24, 2009 34.19 34.44 33.74 34.24 1,762 -0.07(-0.21%)
Jul 23, 2009 32.83 34.63 32.58 34.31 12,058,660 +0.78(+2.31%)
Jul 22, 2009 33.28 34.33 33.28 33.54 7,911,424 +0.01(+0.02%)
Jul 21, 2009 33.92 34.16 33.16 33.53 5,875,883 -0.29(-0.87%)
Jul 20, 2009 33.56 33.93 33.45 33.83 6,057,875 +0.37(+1.11%)
Jul 17, 2009 33.72 33.94 33.29 33.45 8,058,487 -0.49(-1.44%)
Jul 16, 2009 32.36 34.25 32.25 33.94 12,174,098 +1.54(+4.75%)
Jul 15, 2009 32.15 32.47 31.88 32.40 7,013,144 +0.61(+1.92%)
Jul 14, 2009 31.49 31.85 31.23 31.79 5,551,204 +0.10(+0.32%)
Jul 13, 2009 31.16 31.70 31.16 31.69 5,971,662 +0.55(+1.75%)
Jul 10, 2009 30.54 31.28 30.48 31.15 5,899,847 +0.35(+1.15%)
Jul 09, 2009 30.92 31.16 30.65 30.79 6,203,728 +0.09(+0.29%)
Jul 08, 2009 30.79 30.93 30.00 30.70 11,741,960 +0.10(+0.34%)
Jul 07, 2009 31.50 31.53 30.52 30.60 7,133,409 -0.91(-2.89%)
Jul 06, 2009 30.94 31.54 30.87 31.51 6,862,720 +0.35(+1.11%)
Jul 02, 2009 32.15 32.24 31.16 31.16 6,904,163 -1.44(-4.42%)
Jul 01, 2009 32.03 32.86 32.03 32.61 5,775,111 +0.55(+1.72%)
Jun 30, 2009 32.22 32.53 31.74 32.06 7,082,045 -0.21(-0.66%)
Jun 29, 2009 32.02 32.61 31.68 32.27 6,378,046 +0.29(+0.92%)
Jun 26, 2009 31.49 32.13 31.42 31.97 8,645,040 +0.31(+0.99%)
Jun 25, 2009 31.06 31.71 31.02 31.66 7,869,690 +1.11(+3.63%)
Jun 24, 2009 30.56 31.09 30.38 30.55 7,324,111 +0.28(+0.93%)
Jun 23, 2009 30.27 30.63 30.10 30.27 9,015,033 +0.23(+0.77%)
Jun 22, 2009 30.73 30.76 29.76 30.04 11,178,425 -0.83(-2.70%)
Jun 19, 2009 31.25 31.25 30.58 30.87 10,010,329 -0.10(-0.33%)
Jun 18, 2009 30.95 31.22 30.56 30.97 5,858,470 +0.12(+0.37%)
Jun 17, 2009 30.76 31.16 30.48 30.86 9,908,624 -0.21(-0.66%)
Jun 16, 2009 31.60 31.81 31.02 31.06 6,608,053 -0.36(-1.14%)
Jun 15, 2009 32.01 32.06 31.23 31.42 9,850,910 -0.98(-3.03%)
Jun 12, 2009 33.09 33.18 32.11 32.40 8,742,974 -0.80(-2.41%)
Jun 11, 2009 33.10 33.55 33.06 33.20 5,758,317 +0.08(+0.25%)
Jun 10, 2009 33.46 33.56 32.58 33.12 7,326,674 -0.15(-0.44%)
Jun 09, 2009 32.93 33.46 32.74 33.27 4,779,014 +0.29(+0.88%)
Jun 08, 2009 32.56 33.18 32.19 32.98 6,589,533 -0.06(-0.17%)
Jun 05, 2009 33.28 33.52 32.84 33.04 6,273,624 +0.33(+1.02%)
Jun 04, 2009 32.77 32.98 32.23 32.70 7,280,232 -0.01(-0.04%)
Jun 03, 2009 33.17 33.36 32.47 32.72 10,152,859 -0.99(-2.93%)
Jun 02, 2009 33.58 34.70 33.28 33.70 8,002,605 +0.00(+0.00%)
Jun 01, 2009 33.47 33.99 33.03 33.70 10,547,011 +0.91(+2.78%)
May 29, 2009 31.53 32.79 31.51 32.79 9,297,518 +1.37(+4.35%)
May 28, 2009 32.00 32.36 31.32 31.43 9,247,168 -0.47(-1.49%)
May 27, 2009 32.85 33.02 31.79 31.90 6,997,850 -0.89(-2.72%)
May 26, 2009 31.56 32.96 31.52 32.79 7,645,025 +0.96(+3.00%)
May 22, 2009 31.93 32.24 31.16 31.84 9,503,117 +0.10(+0.32%)
May 21, 2009 33.00 33.00 31.64 31.74 11,121,450 -1.52(-4.57%)
May 20, 2009 33.92 34.08 33.20 33.26 8,005,155 +0.03(+0.08%)
May 19, 2009 33.92 34.24 33.19 33.23 9,075,802 -0.63(-1.86%)
May 18, 2009 33.38 34.10 33.38 33.86 7,958,964 +0.52(+1.56%)
May 15, 2009 33.38 34.31 33.22 33.34 8,334,968 -0.17(-0.52%)
May 14, 2009 33.54 33.97 33.26 33.51 6,841,867 -0.10(-0.29%)
May 13, 2009 34.52 34.52 33.30 33.61 10,620,180 -1.43(-4.08%)
May 12, 2009 35.92 36.06 34.54 35.04 10,400,700 -0.76(-2.13%)
May 11, 2009 36.31 36.45 35.65 35.80 6,941,021 -1.15(-3.11%)
May 08, 2009 36.25 37.12 36.17 36.95 10,972,450 +1.47(+4.13%)
May 07, 2009 36.03 36.50 35.42 35.48 12,034,888 -0.32(-0.89%)
May 06, 2009 35.60 35.80 35.01 35.80 7,602,460 +0.44(+1.23%)
May 05, 2009 34.63 35.37 34.63 35.36 7,327,585 +0.66(+1.90%)
May 04, 2009 34.64 34.76 34.47 34.70 7,769,124 +1.58(+4.76%)
May 01, 2009 33.41 33.73 32.84 33.13 5,888,325 -0.44(-1.30%)
Apr 30, 2009 33.59 33.93 33.35 33.56 7,754,036 +0.35(+1.06%)
Apr 29, 2009 32.90 33.61 32.86 33.21 6,949,825 +0.48(+1.47%)
Apr 28, 2009 32.68 33.13 32.46 32.73 6,809,354 -0.11(-0.33%)
Apr 27, 2009 33.72 33.72 32.64 32.84 9,104,665 -1.33(-3.89%)
Apr 24, 2009 33.99 34.65 33.68 34.17 9,443,318 -0.03(-0.09%)
Apr 23, 2009 33.92 34.45 32.45 34.20 19,707,646 -0.91(-2.59%)
Apr 22, 2009 35.11 36.71 34.92 35.11 11,906,540 -0.40(-1.14%)
Apr 21, 2009 33.85 35.67 33.83 35.51 9,736,605 +1.42(+4.18%)
Apr 20, 2009 34.53 34.53 33.79 34.09 9,289,409 -0.96(-2.73%)
Apr 17, 2009 35.84 35.99 34.51 35.04 12,939,852 -0.81(-2.27%)
Apr 16, 2009 34.99 35.99 34.50 35.86 9,129,427 +1.07(+3.08%)
Apr 15, 2009 34.03 34.83 34.00 34.79 7,538,785 +0.53(+1.53%)
Apr 14, 2009 33.95 34.61 33.68 34.26 7,313,876 +0.00(+0.00%)
Apr 13, 2009 33.95 34.60 33.83 34.26 5,562,802 -0.04(-0.11%)
Apr 09, 2009 34.06 34.81 33.79 34.30 10,219,229 +0.83(+2.47%)
Apr 08, 2009 33.08 33.51 32.65 33.47 6,560,451 +0.59(+1.79%)
Apr 07, 2009 33.21 33.31 32.72 32.88 8,056,873 -0.83(-2.47%)
Apr 06, 2009 33.45 33.81 33.06 33.72 8,810,001 -0.11(-0.32%)
Apr 03, 2009 33.30 33.87 33.18 33.83 10,590,027 +0.24(+0.73%)
Apr 02, 2009 32.72 34.38 32.39 33.58 16,910,600 +1.47(+4.59%)
Apr 01, 2009 31.22 32.28 31.22 32.11 9,739,843 +0.55(+1.73%)
Mar 31, 2009 31.40 32.01 30.65 31.56 12,396,397 +0.39(+1.26%)
Mar 30, 2009 31.54 31.70 30.79 31.17 9,984,319 -1.19(-3.67%)
Mar 26, 2009 30.95 32.41 30.95 32.36 14,202,373 +1.53(+4.97%)
Mar 25, 2009 30.59 31.54 30.09 30.82 14,358,852 +0.53(+1.76%)
Mar 24, 2009 30.30 31.07 30.06 30.29 9,319,453 -0.19(-0.63%)
Mar 23, 2009 29.38 30.55 29.35 30.48 9,933,338 +1.81(+6.33%)
Mar 20, 2009 29.53 29.75 28.59 28.67 13,967,143 -0.72(-2.47%)
Mar 19, 2009 30.10 30.27 29.38 29.39 11,231,289 -0.44(-1.46%)
Mar 18, 2009 29.29 30.36 28.57 29.83 13,384,001 +0.18(+0.61%)
Mar 17, 2009 28.65 29.68 28.34 29.65 10,055,759 +0.97(+3.38%)
Mar 16, 2009 27.93 29.28 27.93 28.68 14,513,642 +1.05(+3.81%)
Mar 13, 2009 27.98 28.02 27.30 27.63 0 -0.12(-0.42%)
Mar 12, 2009 27.29 27.79 26.77 27.75 10,328,421 +0.36(+1.31%)
Mar 11, 2009 26.61 27.65 26.35 27.39 15,158,980 +0.96(+3.61%)
Mar 10, 2009 25.01 26.54 24.87 26.43 15,602,391 +1.87(+7.62%)
Mar 09, 2009 25.03 25.26 24.36 24.56 11,586,284 -0.69(-2.74%)
Mar 06, 2009 25.82 26.46 24.65 25.25 0 -0.38(-1.48%)
Mar 05, 2009 25.69 25.69 24.99 25.63 20,944,338 -0.47(-1.79%)
Mar 04, 2009 25.02 26.39 24.83 26.10 13,760,544 +1.16(+4.65%)
Mar 02, 2009 25.96 26.21 24.69 24.94 14,040,043 -1.47(-5.56%)
Feb 27, 2009 25.94 26.78 25.30 26.41 0 -0.01(-0.02%)
Feb 26, 2009 27.29 27.43 26.33 26.41 8,921,048 -0.54(-2.00%)
Feb 25, 2009 27.31 27.50 26.66 26.95 11,654,404 -0.73(-2.64%)
Feb 24, 2009 26.42 27.83 26.32 27.68 10,897,671 +1.44(+5.50%)
Feb 23, 2009 27.68 27.90 26.18 26.24 8,693,997 -1.21(-4.39%)
Feb 20, 2009 27.39 27.89 26.77 27.45 11,302,498 -0.08(-0.30%)
Feb 19, 2009 27.55 27.95 27.12 27.53 9,608,572 +0.13(+0.47%)
Feb 18, 2009 27.69 27.79 27.09 27.40 9,292,589 -0.14(-0.51%)
Feb 17, 2009 28.15 28.15 27.05 27.54 10,095,350 -1.21(-4.22%)
Feb 13, 2009 28.75 29.42 28.64 28.75 6,285,914 -0.04(-0.13%)
Feb 12, 2009 28.43 28.82 27.76 28.79 9,964,922 -0.26(-0.88%)
Feb 11, 2009 28.89 29.14 28.41 29.05 8,462,566 +0.37(+1.30%)
Feb 10, 2009 30.10 30.31 28.41 28.68 11,204,210 -1.63(-5.37%)
Feb 09, 2009 30.54 30.54 29.78 30.31 7,438,422 +0.12(+0.40%)
Feb 06, 2009 29.42 30.40 29.38 30.18 9,177,774 +0.74(+2.53%)
Feb 05, 2009 28.71 29.66 28.48 29.44 10,750,733 +0.56(+1.95%)
Feb 04, 2009 29.24 29.38 28.58 28.88 11,490,185 +0.02(+0.07%)
Feb 03, 2009 27.38 29.22 27.19 28.86 19,667,952 +1.65(+6.08%)
Feb 02, 2009 27.05 27.54 26.55 27.20 11,750,292 -0.04(-0.16%)
Jan 30, 2009 28.89 29.38 27.09 27.25 0 -1.51(-5.24%)
Jan 29, 2009 29.74 29.99 28.63 28.75 9,955,681 -1.29(-4.29%)
Jan 28, 2009 30.42 30.57 29.53 30.04 10,183,756 -0.17(-0.55%)
Jan 27, 2009 30.35 30.52 29.77 30.21 6,026,429 +0.09(+0.30%)
Jan 26, 2009 30.27 30.72 29.82 30.12 7,753,835 +0.03(+0.11%)
Jan 23, 2009 30.19 30.64 29.88 30.09 9,133,806 -0.46(-1.49%)
Jan 22, 2009 30.11 30.97 29.95 30.54 7,817,308 -0.06(-0.19%)
Jan 21, 2009 29.94 30.72 29.64 30.60 9,150,616 +1.15(+3.90%)
Jan 20, 2009 30.78 30.82 29.40 29.45 8,274,706 -1.46(-4.71%)
Jan 16, 2009 31.36 31.47 30.29 30.91 0 -0.06(-0.21%)
Jan 15, 2009 30.88 31.15 30.17 30.97 10,129,836 +0.10(+0.31%)
Jan 14, 2009 31.67 31.67 30.63 30.88 8,700,304 -1.02(-3.20%)
Jan 13, 2009 32.49 32.57 31.68 31.90 7,065,373 -0.58(-1.80%)
Jan 12, 2009 32.82 33.02 32.30 32.48 6,307,123 -0.18(-0.55%)
Jan 09, 2009 33.47 33.82 32.65 32.66 6,888,760 -0.82(-2.45%)
Jan 08, 2009 34.16 34.44 33.15 33.48 8,930,620 -0.77(-2.25%)
Jan 07, 2009 35.19 35.27 34.11 34.25 8,143,624 -1.29(-3.63%)
Jan 06, 2009 35.55 36.04 34.85 35.54 7,141,196 +0.15(+0.43%)
Jan 05, 2009 35.87 35.93 35.05 35.38 5,603,908 -0.60(-1.66%)
Jan 02, 2009 35.47 36.15 34.86 35.98 0 +0.61(+1.72%)
Jan 01, 2009 34.75 35.69 34.75 35.37 0 +0.00(+0.00%)
Dec 31, 2008 34.75 35.69 34.75 35.37 6,202,448 +0.63(+1.81%)
Dec 30, 2008 34.19 34.83 33.55 34.74 5,317,697 +0.68(+2.00%)
Dec 29, 2008 33.97 34.08 33.27 34.06 4,939,619 -0.03(-0.08%)
Dec 26, 2008 33.99 34.17 33.74 34.09 1,998,029 +0.17(+0.51%)
Dec 24, 2008 33.88 33.99 33.68 33.92 1,878,651 +0.15(+0.44%)
Dec 23, 2008 33.89 34.55 33.54 33.77 5,950,842 -0.34(-1.00%)
Dec 22, 2008 34.16 34.33 33.68 34.11 6,546,286 -0.09(-0.26%)
Dec 19, 2008 34.63 34.79 34.02 34.20 10,837,005 +0.35(+1.04%)
Dec 18, 2008 33.99 34.88 33.38 33.85 11,193,522 +0.21(+0.61%)
Dec 17, 2008 33.26 34.05 32.99 33.64 8,793,480 -0.12(-0.34%)
Dec 16, 2008 32.49 34.00 32.10 33.76 12,206,926 +0.51(+1.52%)
Dec 15, 2008 33.58 33.93 32.77 33.25 7,050,777 -0.12(-0.35%)
Dec 12, 2008 32.71 33.79 32.40 33.36 9,019,253 +0.13(+0.39%)
Dec 11, 2008 34.44 34.55 32.87 33.24 10,300,232 -1.49(-4.30%)
Dec 10, 2008 34.90 35.44 34.11 34.73 9,142,744 -0.22(-0.64%)
Dec 09, 2008 34.94 35.87 34.37 34.95 16,342,552 -2.64(-7.01%)
Dec 08, 2008 37.77 38.14 36.69 37.59 13,184,197 +0.51(+1.37%)
Dec 05, 2008 36.02 37.19 34.78 37.08 9,598,986 +0.64(+1.76%)
Dec 04, 2008 35.97 37.60 35.76 36.44 13,589,252 +0.06(+0.18%)
Dec 03, 2008 35.40 36.55 34.38 36.38 10,644,119 +0.99(+2.79%)
Dec 02, 2008 35.07 35.56 34.11 35.39 8,390,455 +0.94(+2.74%)
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.