Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 44.35 44.60 44.00 44.21 7,512,418 +0.23(+0.52%)
Nov 29, 2007 43.92 44.20 43.68 43.98 5,491,693 -0.16(-0.37%)
Nov 28, 2007 43.10 44.24 42.84 44.15 9,407,247 +1.28(+2.98%)
Nov 27, 2007 42.35 42.93 42.30 42.87 7,518,358 +0.65(+1.53%)
Nov 26, 2007 42.59 43.19 42.05 42.22 7,840,414 -0.34(-0.79%)
Nov 23, 2007 42.28 42.57 42.23 42.56 2,877,787 +0.47(+1.11%)
Nov 21, 2007 42.60 43.01 42.00 42.09 10,262,655 -0.91(-2.11%)
Nov 20, 2007 43.16 43.73 42.69 42.99 9,101,185 -0.19(-0.43%)
Nov 19, 2007 42.85 43.35 42.52 43.18 9,008,046 -0.03(-0.07%)
Nov 16, 2007 42.60 43.38 42.54 43.21 11,302,411 -0.65(-1.49%)
Nov 15, 2007 43.80 44.21 43.53 43.86 5,649,925 -0.14(-0.31%)
Nov 14, 2007 44.58 44.69 43.91 44.00 5,431,320 -0.40(-0.91%)
Nov 13, 2007 43.87 44.45 43.53 44.40 7,342,399 +0.81(+1.86%)
Nov 12, 2007 42.69 44.21 42.54 43.59 9,448,599 +1.16(+2.74%)
Nov 09, 2007 42.75 43.16 42.38 42.43 8,718,366 -0.81(-1.87%)
Nov 08, 2007 43.05 43.47 42.63 43.24 11,181,362 +0.23(+0.53%)
Nov 07, 2007 44.10 44.38 42.98 43.01 9,280,615 -1.53(-3.44%)
Nov 06, 2007 44.66 44.88 44.04 44.54 7,815,402 -0.15(-0.34%)
Nov 05, 2007 43.89 44.96 43.89 44.69 5,487,567 +0.27(+0.61%)
Nov 02, 2007 44.22 44.75 44.08 44.42 6,199,806 +0.26(+0.60%)
Nov 01, 2007 44.84 45.06 44.04 44.16 6,639,936 -0.91(-2.01%)
Oct 31, 2007 45.03 45.37 44.82 45.06 6,235,970 +0.21(+0.47%)
Oct 30, 2007 45.00 45.17 44.59 44.85 3,693,167 -0.21(-0.47%)
Oct 29, 2007 44.75 45.27 44.64 45.06 3,525,700 +0.08(+0.17%)
Oct 26, 2007 45.11 45.20 44.64 44.99 4,670,436 +0.00(+0.00%)
Oct 25, 2007 45.38 45.51 44.61 44.99 4,967,578 -0.29(-0.65%)
Oct 24, 2007 45.21 45.54 44.40 45.28 7,374,040 -0.11(-0.24%)
Oct 23, 2007 45.84 45.89 44.79 45.39 7,162,724 +0.33(+0.73%)
Oct 22, 2007 44.81 45.36 44.62 45.06 8,774,921 +0.04(+0.08%)
Oct 19, 2007 45.31 45.57 45.00 45.02 8,589,103 -0.59(-1.30%)
Oct 18, 2007 45.58 45.86 45.39 45.62 5,081,420 +0.01(+0.03%)
Oct 17, 2007 45.74 45.81 45.32 45.60 4,637,772 +0.11(+0.25%)
Oct 16, 2007 45.90 45.93 45.38 45.49 5,105,899 -0.44(-0.95%)
Oct 15, 2007 45.95 46.12 45.71 45.93 4,457,788 -0.05(-0.10%)
Oct 12, 2007 45.91 46.13 45.70 45.98 4,355,630 +0.07(+0.14%)
Oct 11, 2007 45.84 46.66 45.66 45.91 5,481,701 +0.11(+0.24%)
Oct 10, 2007 46.03 46.13 45.61 45.80 5,408,852 -0.33(-0.72%)
Oct 09, 2007 45.87 46.20 45.69 46.13 4,671,108 +0.26(+0.56%)
Oct 08, 2007 45.82 46.02 45.67 45.87 2,252,210 +0.02(+0.05%)
Oct 05, 2007 45.60 46.13 45.43 45.85 4,951,912 +0.49(+1.07%)
Oct 04, 2007 45.38 47.16 45.29 45.36 3,034,575 +0.01(+0.01%)
Oct 03, 2007 45.43 45.72 45.14 45.36 3,794,642 -0.04(-0.08%)
Oct 02, 2007 45.47 45.78 45.23 45.39 4,929,248 -0.15(-0.33%)
Oct 01, 2007 45.33 45.92 45.33 45.54 6,988,573 +0.48(+1.07%)
Sep 28, 2007 45.09 45.20 44.90 45.06 5,445,704 +0.17(+0.37%)
Sep 27, 2007 45.09 45.18 44.69 44.90 6,413,788 -0.01(-0.03%)
Sep 26, 2007 45.28 45.44 44.72 44.91 6,587,273 -0.34(-0.74%)
Sep 25, 2007 45.11 45.44 44.74 45.24 6,057,652 -0.04(-0.08%)
Sep 24, 2007 45.40 45.74 45.19 45.28 4,693,434 -0.17(-0.38%)
Sep 21, 2007 45.20 45.78 45.17 45.45 7,204,214 +0.29(+0.64%)
Sep 20, 2007 45.23 45.44 45.03 45.17 6,747,260 -0.42(-0.92%)
Sep 19, 2007 45.84 45.86 45.20 45.59 6,518,879 +0.11(+0.25%)
Sep 18, 2007 44.90 45.56 44.47 45.47 6,953,699 +0.87(+1.95%)
Sep 17, 2007 44.57 44.94 44.47 44.60 3,296,886 -0.03(-0.07%)
Sep 14, 2007 44.46 44.82 44.14 44.63 4,955,579 +0.00(+0.00%)
Sep 13, 2007 44.51 45.06 44.46 44.63 5,230,389 +0.13(+0.28%)
Sep 12, 2007 44.49 44.88 44.34 44.51 5,101,400 +0.01(+0.03%)
Sep 11, 2007 44.29 44.66 43.99 44.49 7,545,170 +0.22(+0.49%)
Sep 10, 2007 44.64 44.76 44.01 44.28 5,593,691 -0.20(-0.46%)
Sep 07, 2007 44.64 44.80 44.18 44.48 8,609,435 -0.58(-1.28%)
Sep 06, 2007 45.18 45.24 44.51 45.06 4,631,939 -0.16(-0.36%)
Sep 05, 2007 45.47 45.58 45.03 45.22 6,655,101 -0.47(-1.04%)
Sep 04, 2007 45.33 45.80 45.08 45.69 4,976,019 +0.17(+0.38%)
Aug 31, 2007 45.55 45.71 45.15 45.52 5,307,049 +0.23(+0.50%)
Aug 30, 2007 45.31 45.68 45.02 45.29 5,709,015 -0.36(-0.79%)
Aug 29, 2007 45.35 45.69 45.17 45.65 5,765,177 +0.44(+0.98%)
Aug 28, 2007 45.67 46.05 45.18 45.21 6,559,962 -0.65(-1.41%)
Aug 27, 2007 45.98 46.27 45.67 45.86 4,647,272 -0.37(-0.79%)
Aug 24, 2007 45.78 46.29 45.77 46.22 6,221,638 +0.37(+0.80%)
Aug 23, 2007 45.77 45.99 45.42 45.86 6,092,482 +0.23(+0.50%)
Aug 22, 2007 45.46 45.75 45.29 45.63 5,556,194 +0.31(+0.69%)
Aug 21, 2007 45.36 45.81 45.11 45.32 5,429,038 -0.25(-0.55%)
Aug 20, 2007 45.68 46.04 45.34 45.57 6,119,146 -0.23(-0.50%)
Aug 17, 2007 45.65 46.07 45.02 45.80 12,680,534 +0.90(+2.00%)
Aug 16, 2007 43.80 45.31 43.73 44.90 14,945,397 +0.35(+0.79%)
Aug 15, 2007 45.43 45.45 44.45 44.54 11,130,922 -0.89(-1.95%)
Aug 14, 2007 46.10 46.14 45.41 45.43 8,350,623 -0.60(-1.30%)
Aug 13, 2007 46.05 46.59 45.91 46.03 7,723,010 -0.02(-0.05%)
Aug 10, 2007 46.11 46.81 45.80 46.05 16,850,734 -0.81(-1.73%)
Aug 09, 2007 46.50 47.40 46.44 46.86 12,389,947 -0.16(-0.34%)
Aug 08, 2007 46.54 47.17 46.26 47.03 9,509,359 +0.38(+0.81%)
Aug 07, 2007 46.21 47.10 46.21 46.65 12,439,610 -0.05(-0.12%)
Aug 06, 2007 45.26 46.70 45.21 46.70 11,758,501 +1.27(+2.79%)
Aug 03, 2007 45.59 45.95 45.36 45.44 9,872,864 -0.52(-1.12%)
Aug 02, 2007 46.18 46.44 45.62 45.95 9,254,242 -0.21(-0.45%)
Aug 01, 2007 45.31 46.25 45.10 46.16 11,380,125 +0.73(+1.60%)
Jul 31, 2007 46.20 46.29 45.39 45.44 11,788,023 -0.66(-1.43%)
Jul 30, 2007 45.41 46.20 45.30 46.10 11,057,727 +0.69(+1.52%)
Jul 27, 2007 45.42 46.14 45.31 45.41 12,671,423 -0.02(-0.04%)
Jul 26, 2007 45.36 45.92 45.14 45.42 13,675,583 -0.31(-0.67%)
Jul 25, 2007 45.29 47.04 44.95 45.73 9,504,526 +0.92(+2.05%)
Jul 24, 2007 44.43 45.69 44.43 44.81 11,667,194 +0.08(+0.19%)
Jul 23, 2007 44.99 45.33 44.58 44.73 7,316,378 -0.28(-0.63%)
Jul 20, 2007 45.38 45.38 44.85 45.01 8,489,945 -0.50(-1.09%)
Jul 19, 2007 45.16 45.59 45.06 45.51 5,979,825 +0.38(+0.85%)
Jul 18, 2007 45.35 45.53 44.79 45.12 7,000,238 -0.19(-0.42%)
Jul 17, 2007 45.16 45.54 44.89 45.32 5,094,499 -0.01(-0.01%)
Jul 16, 2007 45.59 45.60 44.86 45.32 6,186,369 +0.23(+0.51%)
Jul 13, 2007 44.75 45.26 44.61 45.09 7,401,119 +0.23(+0.52%)
Jul 12, 2007 44.26 44.89 44.13 44.86 4,877,419 +0.26(+0.58%)
Jul 11, 2007 44.30 44.70 44.15 44.60 3,707,351 +0.17(+0.39%)
Jul 10, 2007 44.24 44.70 44.18 44.43 7,504,930 -0.22(-0.48%)
Jul 09, 2007 44.28 44.75 44.15 44.64 6,343,286 +0.42(+0.95%)
Jul 06, 2007 44.25 44.31 44.03 44.22 3,876,109 -0.03(-0.07%)
Jul 05, 2007 43.86 44.28 43.62 44.25 4,991,006 +0.33(+0.75%)
Jul 03, 2007 44.01 44.09 43.83 43.92 2,427,293 -0.08(-0.18%)
Jul 02, 2007 43.80 44.31 43.74 44.00 5,105,246 +0.20(+0.45%)
Jun 29, 2007 44.15 44.24 43.55 43.80 7,328,327 -0.37(-0.84%)
Jun 28, 2007 44.30 44.34 43.87 44.18 4,389,127 +0.04(+0.08%)
Jun 27, 2007 43.55 44.20 43.49 44.14 5,887,333 +0.25(+0.56%)
Jun 26, 2007 44.09 44.25 43.70 43.89 4,983,705 -0.08(-0.19%)
Jun 25, 2007 43.61 44.35 43.61 43.98 6,585,828 +0.26(+0.60%)
Jun 22, 2007 43.80 43.86 43.41 43.71 6,041,545 -0.31(-0.71%)
Jun 21, 2007 43.75 44.16 43.60 44.03 4,636,106 +0.28(+0.63%)
Jun 20, 2007 43.35 44.46 43.35 43.75 6,888,248 -0.05(-0.12%)
Jun 19, 2007 43.80 43.92 43.48 43.80 6,169,975 -0.19(-0.44%)
Jun 18, 2007 44.40 44.49 43.95 44.00 5,908,498 -0.44(-0.99%)
Jun 15, 2007 44.56 44.69 44.40 44.43 9,101,227 +0.06(+0.14%)
Jun 14, 2007 43.29 44.43 43.29 44.37 10,954,402 +1.09(+2.51%)
Jun 13, 2007 42.99 43.36 42.58 43.29 5,976,159 +0.53(+1.25%)
Jun 12, 2007 43.23 43.44 42.72 42.75 6,083,983 -0.74(-1.70%)
Jun 11, 2007 43.25 43.73 43.05 43.49 5,956,260 +0.10(+0.22%)
Jun 08, 2007 42.63 43.47 42.75 43.40 6,980,737 +0.64(+1.50%)
Jun 07, 2007 42.98 43.38 42.56 42.75 9,787,302 -0.22(-0.52%)
Jun 06, 2007 43.04 42.98 42.60 42.98 5,682,544 -0.06(-0.14%)
Jun 05, 2007 43.50 43.50 42.98 43.04 5,678,851 -0.33(-0.76%)
Jun 04, 2007 43.42 43.42 43.08 43.37 3,809,009 -0.05(-0.12%)
Jun 01, 2007 43.26 43.49 43.19 43.42 5,868,084 +0.23(+0.54%)
May 31, 2007 42.94 43.32 42.81 43.19 5,623,522 +0.25(+0.57%)
May 30, 2007 42.71 42.94 42.54 42.94 5,080,598 +0.13(+0.31%)
May 29, 2007 42.66 42.90 42.55 42.81 4,843,345 +0.16(+0.37%)
May 25, 2007 42.44 42.75 42.41 42.65 4,867,406 +0.26(+0.61%)
May 24, 2007 42.15 42.55 42.07 42.39 7,234,883 +0.40(+0.96%)
May 23, 2007 42.06 42.27 41.91 41.99 5,818,239 -0.07(-0.17%)
May 22, 2007 42.17 42.30 41.95 42.06 4,732,264 -0.13(-0.30%)
May 21, 2007 42.02 42.30 41.94 42.19 5,566,775 +0.16(+0.37%)
May 18, 2007 42.15 42.22 42.00 42.03 5,606,190 -0.06(-0.14%)
May 17, 2007 42.56 42.56 42.06 42.09 4,601,192 -0.71(-1.67%)
May 16, 2007 42.36 42.82 42.17 42.81 4,887,236 +0.52(+1.22%)
May 15, 2007 42.41 42.77 42.24 42.29 6,248,819 -0.12(-0.28%)
May 14, 2007 42.63 42.86 42.27 42.41 4,295,211 -0.35(-0.83%)
May 11, 2007 42.00 42.86 41.96 42.77 7,304,712 +0.86(+2.06%)
May 10, 2007 42.30 42.64 41.85 41.90 8,002,313 -0.64(-1.51%)
May 09, 2007 42.51 42.66 42.35 42.54 4,756,929 +0.04(+0.08%)
May 08, 2007 42.38 42.54 42.15 42.51 4,564,869 +0.04(+0.08%)
May 07, 2007 42.81 42.89 42.45 42.47 3,631,074 -0.19(-0.44%)
May 04, 2007 42.60 42.81 42.50 42.66 4,207,809 +0.12(+0.28%)
May 03, 2007 42.59 42.84 42.40 42.54 5,489,993 +0.09(+0.21%)
May 02, 2007 42.00 42.53 42.00 42.45 7,523,505 +0.48(+1.14%)
May 01, 2007 42.36 42.41 41.83 41.97 8,867,330 -0.29(-0.70%)
Apr 30, 2007 42.84 42.92 42.23 42.26 7,371,207 -0.64(-1.50%)
Apr 27, 2007 43.13 43.14 42.66 42.90 6,492,488 -0.25(-0.57%)
Apr 26, 2007 43.44 43.65 42.99 43.15 8,643,266 -0.65(-1.49%)
Apr 25, 2007 42.89 43.83 42.67 43.80 7,351,107 +0.64(+1.49%)
Apr 24, 2007 43.09 43.29 42.87 43.16 5,803,042 -0.01(-0.01%)
Apr 23, 2007 43.59 43.80 43.14 43.17 4,291,552 -0.53(-1.21%)
Apr 20, 2007 43.20 43.92 43.20 43.70 9,258,803 +0.50(+1.15%)
Apr 19, 2007 43.05 43.23 42.60 43.20 5,392,860 +0.35(+0.83%)
Apr 18, 2007 42.69 42.95 42.66 42.84 4,647,022 -0.14(-0.34%)
Apr 17, 2007 42.75 43.13 42.52 42.99 4,604,278 +0.34(+0.79%)
Apr 16, 2007 42.25 42.71 42.12 42.65 4,939,468 +0.46(+1.10%)
Apr 13, 2007 42.49 42.49 41.83 42.19 4,464,787 -0.04(-0.10%)
Apr 12, 2007 42.18 42.36 41.89 42.23 4,866,875 -0.05(-0.13%)
Apr 11, 2007 42.38 42.46 42.12 42.29 5,759,245 -0.19(-0.45%)
Apr 10, 2007 42.05 42.54 42.00 42.48 5,428,188 +0.42(+1.00%)
Apr 09, 2007 42.15 42.60 42.00 42.06 4,548,735 -0.10(-0.24%)
Apr 05, 2007 41.85 42.24 41.79 42.16 6,355,960 +0.23(+0.54%)
Apr 04, 2007 41.88 41.99 41.75 41.93 5,463,702 -0.05(-0.11%)
Apr 03, 2007 42.00 42.25 41.85 41.98 6,337,403 +0.06(+0.14%)
Apr 02, 2007 42.06 42.09 41.72 41.92 5,419,039 -0.14(-0.34%)
Mar 30, 2007 42.10 42.44 41.76 42.06 5,361,044 -0.04(-0.09%)
Mar 29, 2007 42.90 42.90 41.78 42.10 5,648,253 -0.14(-0.34%)
Mar 28, 2007 42.36 42.54 42.03 42.24 5,235,555 -0.30(-0.71%)
Mar 27, 2007 42.62 42.70 42.39 42.54 3,599,694 -0.25(-0.57%)
Mar 26, 2007 42.75 42.81 42.30 42.79 4,636,406 -0.10(-0.22%)
Mar 23, 2007 42.68 42.98 42.48 42.89 5,205,557 +0.23(+0.53%)
Mar 22, 2007 42.43 42.83 42.35 42.66 5,568,860 -0.11(-0.27%)
Mar 21, 2007 41.82 42.80 41.61 42.77 8,916,886 +0.62(+1.47%)
Mar 20, 2007 41.57 42.23 41.56 42.15 4,731,931 +0.46(+1.11%)
Mar 19, 2007 41.79 41.91 41.45 41.69 5,822,723 +0.13(+0.32%)
Mar 16, 2007 41.82 41.90 41.29 41.56 10,108,073 -0.09(-0.22%)
Mar 15, 2007 42.18 42.39 41.60 41.65 7,238,885 -0.49(-1.17%)
Mar 14, 2007 42.08 42.20 41.25 42.14 8,414,618 +0.19(+0.46%)
Mar 13, 2007 42.69 42.59 41.86 41.95 6,932,744 -0.74(-1.74%)
Mar 12, 2007 42.55 42.84 42.38 42.69 5,397,541 +0.31(+0.74%)
Mar 09, 2007 42.57 42.60 42.23 42.38 5,118,731 +0.49(+1.17%)
Mar 08, 2007 42.06 42.30 41.85 41.89 5,283,884 -0.11(-0.27%)
Mar 07, 2007 41.95 42.21 41.87 42.00 6,707,430 +0.05(+0.13%)
Mar 06, 2007 42.00 42.15 41.66 41.95 8,000,653 +0.13(+0.30%)
Mar 05, 2007 41.57 42.07 41.25 41.82 12,780,081 +0.14(+0.33%)
Mar 02, 2007 41.97 42.06 41.61 41.69 6,127,479 -0.39(-0.93%)
Mar 01, 2007 41.64 42.18 41.20 42.08 8,287,412 -0.04(-0.10%)
Feb 28, 2007 42.14 42.56 41.96 42.12 13,167,214 -0.02(-0.06%)
Feb 27, 2007 43.56 43.56 42.00 42.14 10,467,777 -1.54(-3.52%)
Feb 26, 2007 44.09 44.25 43.62 43.68 6,393,303 -0.33(-0.75%)
Feb 23, 2007 44.04 44.04 43.65 44.01 6,407,289 -0.04(-0.08%)
Feb 22, 2007 44.27 44.51 43.96 44.04 4,600,609 -0.24(-0.54%)
Feb 21, 2007 44.27 44.46 44.07 44.28 4,818,424 -0.02(-0.05%)
Feb 20, 2007 44.40 44.55 44.23 44.31 3,852,506 -0.12(-0.27%)
Feb 16, 2007 44.52 44.76 44.30 44.43 5,415,706 -0.26(-0.59%)
Feb 15, 2007 45.00 45.12 44.64 44.69 6,230,804 -0.32(-0.72%)
Feb 14, 2007 44.71 45.20 44.71 45.02 7,627,407 +0.38(+0.85%)
Feb 13, 2007 44.34 44.67 44.15 44.64 6,028,474 +0.31(+0.70%)
Feb 12, 2007 44.37 44.46 44.21 44.33 4,394,268 +0.19(+0.42%)
Feb 09, 2007 44.48 44.55 43.97 44.14 5,955,827 +0.14(+0.31%)
Feb 08, 2007 44.36 44.36 43.93 44.00 3,913,834 -0.35(-0.80%)
Feb 07, 2007 44.50 44.50 44.08 44.36 4,101,484 -0.01(-0.01%)
Feb 06, 2007 44.22 44.40 44.20 44.36 3,765,846 +0.15(+0.34%)
Feb 05, 2007 44.51 44.60 44.19 44.21 4,585,443 -0.29(-0.66%)
Feb 02, 2007 44.15 44.69 44.10 44.51 9,182,553 +0.32(+0.72%)
Feb 01, 2007 43.71 44.25 43.65 44.19 7,492,196 +0.82(+1.88%)
Jan 31, 2007 43.38 43.57 42.90 43.37 10,130,472 -0.25(-0.58%)
Jan 30, 2007 42.71 43.62 42.23 43.62 21,657,826 -0.57(-1.29%)
Jan 29, 2007 43.50 44.30 43.49 44.19 6,561,775 +0.70(+1.60%)
Jan 26, 2007 44.28 44.28 43.33 43.50 7,876,330 -0.67(-1.52%)
Jan 25, 2007 44.67 44.67 44.06 44.17 4,510,616 -0.50(-1.13%)
Jan 24, 2007 44.34 44.90 44.18 44.67 5,802,173 +0.50(+1.13%)
Jan 23, 2007 44.58 44.58 44.06 44.18 4,504,284 -0.40(-0.89%)
Jan 22, 2007 45.03 45.11 44.24 44.57 6,620,437 -0.44(-0.99%)
Jan 19, 2007 45.18 45.18 44.85 45.02 7,069,566 +0.13(+0.28%)
Jan 18, 2007 45.08 45.24 44.78 44.89 4,825,923 -0.11(-0.25%)
Jan 17, 2007 44.97 45.14 44.81 45.00 4,562,279 +0.07(+0.16%)
Jan 16, 2007 44.88 45.21 44.77 44.93 6,154,477 +0.26(+0.59%)
Jan 12, 2007 44.19 44.69 44.01 44.67 5,045,571 +0.47(+1.07%)
Jan 11, 2007 44.18 44.33 44.13 44.19 5,101,066 +0.01(+0.03%)
Jan 10, 2007 44.25 44.31 43.95 44.18 4,824,756 -0.27(-0.61%)
Jan 09, 2007 44.99 45.00 44.35 44.45 5,536,529 -0.18(-0.40%)
Jan 08, 2007 44.50 44.76 44.25 44.63 3,924,333 +0.14(+0.31%)
Jan 05, 2007 45.03 45.03 44.18 44.49 6,003,490 -0.56(-1.25%)
Jan 04, 2007 45.15 45.30 44.72 45.06 3,843,006 +0.07(+0.16%)
Jan 03, 2007 45.27 45.59 44.64 44.99 6,591,606 -0.01(-0.01%)
Dec 29, 2006 44.87 45.25 44.70 44.99 4,587,277 +0.01(+0.03%)
Dec 28, 2006 45.06 45.18 44.70 44.98 3,209,227 -0.10(-0.21%)
Dec 27, 2006 44.85 45.28 44.80 45.08 4,584,444 +0.54(+1.21%)
Dec 26, 2006 44.18 44.60 44.18 44.54 2,290,805 +0.21(+0.47%)
Dec 22, 2006 44.64 44.64 44.19 44.33 4,917,582 -0.41(-0.91%)
Dec 21, 2006 44.99 45.21 44.31 44.73 4,947,413 -0.13(-0.29%)
Dec 20, 2006 44.94 45.13 44.67 44.87 6,480,616 -0.59(-1.29%)
Dec 19, 2006 45.82 45.88 45.33 45.45 4,802,258 -0.57(-1.24%)
Dec 18, 2006 46.16 46.28 45.89 46.02 2,975,747 +0.02(+0.04%)
Dec 15, 2006 46.11 46.36 45.84 46.01 5,586,525 -0.10(-0.22%)
Dec 14, 2006 45.75 46.16 45.51 46.11 3,576,529 +0.20(+0.43%)
Dec 13, 2006 46.38 46.41 45.73 45.91 4,049,989 -0.23(-0.51%)
Dec 12, 2006 46.53 46.66 45.90 46.14 5,799,507 -0.52(-1.12%)
Dec 11, 2006 46.83 47.04 46.43 46.67 2,539,617 -0.20(-0.44%)
Dec 08, 2006 46.69 47.03 46.42 46.87 3,561,030 +0.06(+0.13%)
Dec 07, 2006 47.10 47.27 46.73 46.81 4,716,932 -0.02(-0.04%)
Dec 06, 2006 46.92 46.98 46.62 46.83 3,157,731 -0.09(-0.19%)
Dec 05, 2006 46.95 47.10 46.59 46.92 4,595,943 +0.10(+0.21%)
Dec 04, 2006 46.47 47.05 46.46 46.82 4,968,078 +0.43(+0.93%)
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.