United Parcel Service (NY: UPS )

172.23 -10.91 (-5.96%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 40.45 41.76 39.46 41.18 0 -0.01(-0.02%)
Feb 26, 2009 42.55 42.77 41.06 41.19 5,720,611 -0.84(-2.00%)
Feb 25, 2009 42.59 42.88 41.58 42.03 7,473,372 -1.14(-2.64%)
Feb 24, 2009 41.20 43.40 41.05 43.17 6,988,118 +2.25(+5.50%)
Feb 23, 2009 43.17 43.51 40.82 40.92 5,575,015 -1.88(-4.39%)
Feb 20, 2009 42.72 43.50 41.75 42.80 7,247,713 -0.13(-0.30%)
Feb 19, 2009 42.97 43.58 42.29 42.93 6,161,485 +0.20(+0.47%)
Feb 18, 2009 43.18 43.33 42.25 42.73 5,958,861 -0.22(-0.51%)
Feb 17, 2009 43.90 43.90 42.19 42.95 6,473,631 -1.89(-4.21%)
Feb 13, 2009 44.84 45.88 44.67 44.84 4,030,835 -0.06(-0.13%)
Feb 12, 2009 44.34 44.95 43.29 44.90 6,389,994 -0.40(-0.88%)
Feb 11, 2009 45.06 45.44 44.30 45.30 5,426,610 +0.58(+1.30%)
Feb 10, 2009 46.94 47.26 44.31 44.72 7,184,686 -2.54(-5.37%)
Feb 09, 2009 47.63 47.63 46.44 47.26 4,769,879 +0.19(+0.40%)
Feb 06, 2009 45.88 47.40 45.82 47.07 5,885,236 +1.16(+2.53%)
Feb 05, 2009 44.77 46.25 44.42 45.91 6,893,894 +0.88(+1.95%)
Feb 04, 2009 45.60 45.82 44.57 45.03 7,368,067 +0.03(+0.07%)
Feb 03, 2009 42.70 45.57 42.40 45.00 12,612,050 +2.58(+6.08%)
Feb 02, 2009 42.19 42.95 41.40 42.42 7,534,860 -0.07(-0.16%)
Jan 30, 2009 45.05 45.81 42.24 42.49 0 -2.35(-5.24%)
Jan 29, 2009 46.38 46.77 44.64 44.84 6,384,068 -2.01(-4.29%)
Jan 28, 2009 47.44 47.67 46.05 46.85 6,530,321 -0.26(-0.55%)
Jan 27, 2009 47.33 47.60 46.43 47.11 3,864,440 +0.14(+0.30%)
Jan 26, 2009 47.21 47.91 46.50 46.97 4,972,137 +0.05(+0.11%)
Jan 23, 2009 47.08 47.78 46.59 46.92 5,857,042 -0.71(-1.49%)
Jan 22, 2009 46.96 48.30 46.70 47.63 5,012,839 -0.09(-0.19%)
Jan 21, 2009 46.69 47.90 46.23 47.72 5,867,821 +1.79(+3.90%)
Jan 20, 2009 48.00 48.06 45.85 45.93 5,306,145 -2.27(-4.71%)
Jan 16, 2009 48.91 49.08 47.24 48.20 0 -0.10(-0.21%)
Jan 15, 2009 48.15 48.57 47.05 48.30 6,495,745 +0.15(+0.31%)
Jan 14, 2009 49.39 49.39 47.77 48.15 5,579,059 -1.59(-3.20%)
Jan 13, 2009 50.66 50.79 49.40 49.74 4,530,662 -0.91(-1.80%)
Jan 12, 2009 51.18 51.50 50.37 50.65 4,044,435 -0.28(-0.55%)
Jan 09, 2009 52.20 52.74 50.92 50.93 4,417,409 -1.28(-2.45%)
Jan 08, 2009 53.27 53.70 51.69 52.21 5,726,749 -1.20(-2.25%)
Jan 07, 2009 54.87 55.00 53.20 53.41 5,222,089 -2.01(-3.63%)
Jan 06, 2009 55.44 56.21 54.35 55.42 4,579,283 +0.24(+0.43%)
Jan 05, 2009 55.94 56.03 54.66 55.18 3,593,499 -0.93(-1.66%)
Jan 02, 2009 55.32 56.38 54.37 56.11 0 +0.95(+1.72%)
Jan 01, 2009 54.19 55.65 54.19 55.16 0 +0.00(+0.00%)
Dec 31, 2008 54.19 55.65 54.19 55.16 3,977,312 +0.98(+1.81%)
Dec 30, 2008 53.32 54.32 52.32 54.18 3,409,967 +1.06(+2.00%)
Dec 29, 2008 52.97 53.15 51.88 53.12 3,167,525 -0.04(-0.08%)
Dec 26, 2008 53.00 53.28 52.62 53.16 1,281,234 +0.27(+0.51%)
Dec 24, 2008 52.83 53.00 52.52 52.89 1,204,683 +0.23(+0.44%)
Dec 23, 2008 52.85 53.88 52.31 52.66 3,815,970 -0.53(-1.00%)
Dec 22, 2008 53.27 53.54 52.53 53.19 4,197,798 -0.14(-0.26%)
Dec 19, 2008 54.00 54.25 53.06 53.33 6,949,216 +0.55(+1.04%)
Dec 18, 2008 53.00 54.39 52.06 52.78 7,177,832 +0.32(+0.61%)
Dec 17, 2008 51.86 53.10 51.45 52.46 5,638,808 -0.18(-0.34%)
Dec 16, 2008 50.66 53.02 50.06 52.64 7,827,676 +0.79(+1.52%)
Dec 15, 2008 52.37 52.92 51.10 51.85 4,521,302 -0.18(-0.35%)
Dec 12, 2008 51.01 52.69 50.53 52.03 5,783,585 +0.20(+0.39%)
Dec 11, 2008 53.71 53.88 51.26 51.83 6,605,011 -2.33(-4.30%)
Dec 10, 2008 54.43 55.27 53.20 54.16 5,862,773 -0.35(-0.64%)
Dec 09, 2008 54.49 55.94 53.60 54.51 10,479,641 -4.11(-7.01%)
Dec 08, 2008 58.90 59.48 57.21 58.62 8,454,350 +0.79(+1.37%)
Dec 05, 2008 56.17 57.99 54.24 57.83 6,155,338 +1.00(+1.76%)
Dec 04, 2008 56.10 58.64 55.76 56.83 8,714,091 +0.10(+0.18%)
Dec 03, 2008 55.20 57.00 53.62 56.73 6,825,528 +1.54(+2.79%)
Dec 02, 2008 54.69 55.45 53.19 55.19 5,380,369 +1.47(+2.74%)
Dec 01, 2008 56.44 56.85 53.59 53.72 6,513,471 -3.88(-6.74%)
Nov 28, 2008 57.00 57.74 56.12 57.60 3,165,892 +0.21(+0.37%)
Nov 26, 2008 55.20 57.69 54.59 57.39 6,360,504 +0.96(+1.70%)
Nov 25, 2008 55.50 56.54 55.12 56.43 9,228,342 +1.82(+3.33%)
Nov 24, 2008 53.15 55.46 52.41 54.61 10,863,763 +2.30(+4.40%)
Nov 21, 2008 49.36 52.39 48.31 52.31 10,214,019 +3.10(+6.30%)
Nov 20, 2008 50.77 52.95 48.36 49.21 10,811,876 -2.15(-4.19%)
Nov 19, 2008 54.24 55.35 50.75 51.36 8,231,003 -2.95(-5.43%)
Nov 18, 2008 53.06 55.15 52.42 54.31 7,777,953 +1.03(+1.93%)
Nov 17, 2008 52.54 54.57 51.50 53.28 7,917,776 +0.14(+0.26%)
Nov 14, 2008 54.04 55.01 51.44 53.14 8,083,588 -1.95(-3.54%)
Nov 13, 2008 51.58 55.22 49.32 55.09 11,316,550 +3.89(+7.60%)
Nov 12, 2008 52.44 53.33 50.57 51.20 6,524,701 -2.18(-4.08%)
Nov 11, 2008 53.11 54.71 52.32 53.38 5,379,281 -0.22(-0.41%)
Nov 10, 2008 53.98 55.01 52.80 53.60 6,979,825 +1.68(+3.24%)
Nov 07, 2008 50.03 52.46 49.90 51.92 5,418,831 +2.05(+4.11%)
Nov 06, 2008 52.13 52.75 49.78 49.87 7,734,075 -2.57(-4.90%)
Nov 05, 2008 54.52 55.82 52.08 52.44 5,750,375 -2.74(-4.97%)
Nov 04, 2008 53.96 55.28 53.37 55.18 6,106,771 +2.16(+4.07%)
Nov 03, 2008 52.52 53.77 52.01 53.02 4,174,328 +0.24(+0.45%)
Oct 31, 2008 50.82 53.65 50.49 52.78 7,466,181 +1.65(+3.23%)
Oct 30, 2008 49.13 51.40 48.79 51.13 9,270,459 +3.43(+7.19%)
Oct 29, 2008 48.80 50.36 47.40 47.70 6,438,337 -1.16(-2.37%)
Oct 28, 2008 46.00 48.90 44.85 48.86 7,761,707 +4.18(+9.36%)
Oct 27, 2008 45.99 46.78 44.62 44.68 5,728,890 -1.87(-4.02%)
Oct 24, 2008 45.15 48.40 45.00 46.55 6,456,399 -1.58(-3.28%)
Oct 23, 2008 47.68 48.65 46.30 48.13 11,372,681 +1.74(+3.75%)
Oct 22, 2008 50.24 50.24 44.77 46.39 9,101,214 -4.31(-8.50%)
Oct 21, 2008 51.50 52.53 50.41 50.70 4,953,496 -1.47(-2.82%)
Oct 20, 2008 51.08 52.92 50.54 52.17 5,513,070 +1.63(+3.23%)
Oct 17, 2008 50.07 52.64 49.09 50.54 8,691,797 -1.10(-2.13%)
Oct 16, 2008 52.05 52.37 48.40 51.64 11,270,282 +0.34(+0.66%)
Oct 15, 2008 53.79 54.37 51.16 51.30 7,453,703 -3.60(-6.56%)
Oct 14, 2008 56.92 58.61 53.07 54.90 8,139,037 -0.75(-1.35%)
Oct 13, 2008 53.26 56.47 51.76 55.65 8,526,011 +3.95(+7.64%)
Oct 10, 2008 50.49 53.40 43.32 51.70 18,955,928 -1.30(-2.45%)
Oct 09, 2008 57.96 58.90 52.67 53.00 9,971,580 -4.90(-8.46%)
Oct 08, 2008 57.90 60.18 56.73 57.90 11,267,873 -1.29(-2.18%)
Oct 07, 2008 60.88 61.63 58.79 59.19 7,611,392 -0.81(-1.35%)
Oct 06, 2008 60.03 61.75 57.32 60.00 9,678,855 -0.76(-1.25%)
Oct 03, 2008 61.73 63.38 60.40 60.76 0 -0.32(-0.52%)
Oct 02, 2008 63.43 63.43 60.47 61.08 7,295,831 -2.72(-4.26%)
Oct 01, 2008 62.50 64.44 61.65 63.80 6,012,913 +0.91(+1.45%)
Sep 30, 2008 63.56 65.04 62.59 62.89 7,289,400 -0.67(-1.05%)
Sep 29, 2008 63.48 65.18 61.58 63.56 8,090,924 -0.83(-1.29%)
Sep 26, 2008 62.73 64.80 62.73 64.39 0 +0.62(+0.97%)
Sep 25, 2008 63.89 64.54 63.42 63.77 5,241,291 +0.38(+0.60%)
Sep 24, 2008 64.34 65.47 62.71 63.39 6,116,796 -1.40(-2.16%)
Sep 23, 2008 65.94 67.16 64.56 64.79 4,756,372 -1.09(-1.65%)
Sep 22, 2008 66.98 67.60 65.41 65.88 5,135,517 -1.82(-2.69%)
Sep 19, 2008 67.01 70.00 64.13 67.70 0 +1.22(+1.84%)
Sep 18, 2008 65.76 67.18 64.73 66.48 10,876,436 +0.92(+1.40%)
Sep 17, 2008 67.26 67.47 64.58 65.56 9,919,499 -3.26(-4.74%)
Sep 16, 2008 66.06 69.04 65.78 68.82 7,870,315 +1.17(+1.73%)
Sep 15, 2008 66.87 69.27 66.87 67.65 6,421,104 -0.95(-1.38%)
Sep 12, 2008 67.86 69.05 67.27 68.60 7,062,983 +0.48(+0.70%)
Sep 11, 2008 66.18 68.25 65.84 68.12 7,220,193 +1.43(+2.14%)
Sep 10, 2008 66.68 67.47 66.05 66.69 6,492,958 +1.53(+2.35%)
Sep 09, 2008 65.25 66.94 65.16 65.16 5,907,479 -0.83(-1.26%)
Sep 08, 2008 64.88 66.26 64.76 65.99 5,803,160 +2.10(+3.29%)
Sep 05, 2008 63.77 64.07 62.65 63.89 0 -0.27(-0.42%)
Sep 04, 2008 65.50 65.95 63.65 64.16 5,089,934 -1.49(-2.27%)
Sep 03, 2008 65.05 65.81 64.55 65.65 5,342,077 +0.64(+0.98%)
Sep 02, 2008 64.99 66.99 64.85 65.01 5,300,414 +0.89(+1.39%)
Aug 29, 2008 64.50 65.16 64.04 64.12 3,243,660 -0.58(-0.90%)
Aug 28, 2008 63.82 65.08 63.60 64.70 3,203,046 +1.18(+1.86%)
Aug 27, 2008 62.76 64.00 62.15 63.52 3,561,899 +0.72(+1.15%)
Aug 26, 2008 62.40 62.95 62.07 62.80 3,934,270 -0.07(-0.11%)
Aug 25, 2008 63.06 63.52 62.47 62.87 3,795,303 -0.65(-1.02%)
Aug 22, 2008 62.41 63.74 62.41 63.52 3,655,641 +1.33(+2.14%)
Aug 21, 2008 62.11 62.37 60.99 62.19 3,702,692 -0.88(-1.40%)
Aug 20, 2008 64.08 64.77 62.34 63.07 5,139,140 -0.93(-1.45%)
Aug 19, 2008 64.91 65.12 63.90 64.00 5,559,619 -1.30(-1.99%)
Aug 18, 2008 66.26 66.41 64.92 65.30 4,029,328 -0.84(-1.27%)
Aug 15, 2008 66.00 66.86 65.64 66.14 0 +0.55(+0.84%)
Aug 14, 2008 64.27 66.08 63.75 65.59 4,744,244 +0.99(+1.53%)
Aug 13, 2008 64.59 65.01 63.50 64.60 3,971,202 -0.33(-0.51%)
Aug 12, 2008 64.89 65.64 64.58 64.93 3,594,124 -0.58(-0.89%)
Aug 11, 2008 65.45 66.33 64.54 65.51 5,256,710 -0.19(-0.29%)
Aug 08, 2008 63.59 66.02 63.59 65.70 6,373,986 +2.44(+3.86%)
Aug 07, 2008 63.32 64.22 63.01 63.26 4,445,910 -1.04(-1.62%)
Aug 06, 2008 65.13 65.13 63.74 64.30 4,251,265 -0.95(-1.46%)
Aug 05, 2008 62.97 65.43 62.97 65.25 7,080,326 +2.68(+4.28%)
Aug 04, 2008 62.11 63.25 61.98 62.57 3,443,501 +0.31(+0.50%)
Aug 01, 2008 62.67 63.20 61.38 62.26 4,805,816 -0.82(-1.30%)
Jul 31, 2008 62.56 63.52 62.48 63.08 5,922,666 +0.14(+0.22%)
Jul 30, 2008 64.00 64.85 62.20 62.94 6,184,643 -0.67(-1.05%)
Jul 29, 2008 63.61 63.77 61.71 63.61 5,923,630 +2.02(+3.28%)
Jul 28, 2008 62.49 62.74 61.59 61.59 4,612,734 -0.96(-1.53%)
Jul 25, 2008 62.84 63.39 62.13 62.55 4,291,945 +0.04(+0.06%)
Jul 24, 2008 63.53 63.65 62.45 62.51 7,029,620 -0.89(-1.40%)
Jul 23, 2008 62.93 63.57 61.51 63.40 7,172,750 +1.29(+2.08%)
Jul 22, 2008 59.03 62.20 59.03 62.11 7,114,088 +2.65(+4.46%)
Jul 21, 2008 61.52 61.52 59.06 59.46 5,252,466 -1.35(-2.22%)
Jul 18, 2008 59.71 61.02 59.01 60.81 9,593,759 +1.04(+1.74%)
Jul 17, 2008 59.50 60.04 58.42 59.77 7,337,600 +0.63(+1.07%)
Jul 16, 2008 56.61 59.21 56.41 59.14 6,108,514 +2.70(+4.78%)
Jul 15, 2008 57.05 57.65 56.10 56.44 6,206,377 -0.75(-1.31%)
Jul 14, 2008 58.58 58.77 57.00 57.19 5,186,921 -0.80(-1.38%)
Jul 11, 2008 58.51 58.93 57.15 57.99 7,009,977 -1.31(-2.21%)
Jul 10, 2008 59.41 59.90 58.63 59.30 5,098,270 +0.01(+0.02%)
Jul 09, 2008 60.35 61.00 59.22 59.29 6,207,119 -1.11(-1.84%)
Jul 08, 2008 58.94 60.45 58.77 60.40 10,272,039 +2.50(+4.32%)
Jul 07, 2008 59.83 60.50 57.62 57.90 8,549,158 -1.57(-2.64%)
Jul 04, 2008 58.37 60.02 58.26 59.47 5,184,728 +0.00(+0.00%)
Jul 03, 2008 58.37 60.02 58.26 59.47 5,184,728 +0.93(+1.59%)
Jul 02, 2008 60.76 60.96 58.54 58.54 8,839,616 -1.96(-3.24%)
Jul 01, 2008 60.42 61.00 59.50 60.50 9,432,697 -0.97(-1.58%)
Jun 30, 2008 60.33 62.13 59.94 61.47 9,080,452 +1.11(+1.84%)
Jun 27, 2008 59.83 60.44 59.30 60.36 9,466,951 +0.48(+0.80%)
Jun 26, 2008 61.15 61.42 59.83 59.88 10,591,532 -1.52(-2.48%)
Jun 25, 2008 62.43 62.55 61.18 61.40 9,857,528 -0.86(-1.38%)
Jun 24, 2008 63.68 64.72 62.18 62.26 14,626,897 -4.00(-6.04%)
Jun 23, 2008 66.88 66.90 66.17 66.26 4,323,415 -0.11(-0.17%)
Jun 20, 2008 65.85 67.08 65.85 66.37 8,470,446 -0.47(-0.70%)
Jun 19, 2008 65.63 67.08 65.28 66.84 5,741,384 +1.04(+1.58%)
Jun 18, 2008 65.50 66.44 65.01 65.80 8,196,402 -1.54(-2.29%)
Jun 17, 2008 68.29 68.32 67.23 67.34 3,534,502 -0.74(-1.09%)
Jun 16, 2008 67.99 68.45 67.89 68.08 3,431,814 -0.23(-0.34%)
Jun 13, 2008 68.78 69.14 67.50 68.31 6,231,028 +0.02(+0.03%)
Jun 12, 2008 68.50 69.57 67.68 68.29 4,015,569 +0.23(+0.34%)
Jun 11, 2008 69.18 69.40 67.93 68.06 5,124,198 -1.93(-2.76%)
Jun 10, 2008 69.39 70.22 68.54 69.99 5,522,397 +0.52(+0.75%)
Jun 09, 2008 69.21 69.68 68.76 69.47 3,328,083 +0.88(+1.28%)
Jun 06, 2008 70.48 70.48 68.54 68.59 5,946,138 -2.46(-3.46%)
Jun 05, 2008 70.72 71.22 70.43 71.05 3,028,062 +0.31(+0.44%)
Jun 04, 2008 70.50 71.15 70.26 70.74 3,499,672 -0.09(-0.13%)
Jun 03, 2008 71.10 71.74 70.41 70.83 4,314,291 -0.16(-0.23%)
Jun 02, 2008 71.02 71.38 70.52 70.99 4,275,080 -0.03(-0.04%)
May 30, 2008 71.67 71.72 70.86 71.02 4,534,415 -0.58(-0.81%)
May 29, 2008 70.89 71.90 70.37 71.60 6,796,321 +1.06(+1.50%)
May 28, 2008 70.27 70.98 69.50 70.54 9,400,043 +2.14(+3.13%)
May 27, 2008 66.92 68.57 66.92 68.40 6,319,672 +1.38(+2.06%)
May 26, 2008 69.16 69.48 66.80 67.02 0 +0.00(+0.00%)
May 23, 2008 69.16 69.48 66.80 67.02 11,591,500 -2.33(-3.36%)
May 22, 2008 69.61 69.78 69.10 69.35 4,198,101 -0.03(-0.04%)
May 21, 2008 70.46 70.81 69.15 69.38 6,819,800 -0.82(-1.17%)
May 20, 2008 70.50 70.90 69.98 70.20 3,335,962 -0.72(-1.02%)
May 19, 2008 70.94 71.85 70.60 70.92 3,535,912 +0.15(+0.21%)
May 16, 2008 71.33 71.33 70.05 70.77 4,228,833 -0.59(-0.83%)
May 15, 2008 71.49 71.49 70.27 71.36 4,504,327 -0.24(-0.34%)
May 14, 2008 70.98 72.04 70.80 71.60 3,553,357 +0.80(+1.13%)
May 13, 2008 70.64 71.13 70.29 70.80 3,876,516 +0.38(+0.54%)
May 12, 2008 69.80 70.68 69.60 70.42 4,075,643 +0.13(+0.18%)
May 09, 2008 70.51 70.80 70.05 70.29 4,181,302 -0.78(-1.10%)
May 08, 2008 71.99 72.30 70.66 71.07 4,632,938 -0.51(-0.71%)
May 07, 2008 73.50 73.50 71.45 71.58 4,912,154 -1.75(-2.39%)
May 06, 2008 72.25 73.40 72.08 73.33 3,316,451 +0.59(+0.81%)
May 05, 2008 72.65 72.88 72.17 72.74 3,412,051 -0.54(-0.74%)
May 02, 2008 74.14 74.14 72.55 73.28 4,061,027 -0.30(-0.41%)
May 01, 2008 72.17 74.00 72.17 73.58 4,325,270 +1.17(+1.62%)
Apr 30, 2008 73.47 73.64 72.30 72.41 5,178,019 -0.78(-1.07%)
Apr 29, 2008 72.52 73.45 72.52 73.19 3,222,801 +0.43(+0.59%)
Apr 28, 2008 72.98 73.12 72.32 72.76 2,809,384 +0.04(+0.06%)
Apr 25, 2008 72.98 73.17 71.51 72.72 3,254,592 -0.05(-0.07%)
Apr 24, 2008 71.27 73.14 71.27 72.77 4,795,521 +1.04(+1.45%)
Apr 23, 2008 71.37 72.90 70.95 71.73 4,227,233 -0.17(-0.24%)
Apr 22, 2008 72.00 72.30 71.42 71.90 4,410,396 -0.62(-0.85%)
Apr 21, 2008 72.66 73.04 72.36 72.52 4,237,975 -0.67(-0.92%)
Apr 18, 2008 73.00 73.34 72.59 73.19 5,709,184 +0.99(+1.37%)
Apr 17, 2008 72.43 72.62 71.65 72.20 3,794,721 -0.59(-0.81%)
Apr 16, 2008 71.49 72.96 71.18 72.79 4,894,972 +1.76(+2.48%)
Apr 15, 2008 70.58 71.47 70.20 71.03 3,495,759 +0.78(+1.11%)
Apr 14, 2008 70.42 71.12 70.02 70.25 5,526,423 -0.64(-0.90%)
Apr 11, 2008 70.62 71.98 70.51 70.89 5,579,221 -0.44(-0.62%)
Apr 10, 2008 70.71 71.74 70.46 71.33 4,672,695 +0.76(+1.08%)
Apr 09, 2008 71.05 71.61 70.43 70.57 14,156,488 -2.74(-3.74%)
Apr 08, 2008 73.80 73.86 73.10 73.31 6,786,978 -0.47(-0.64%)
Apr 07, 2008 74.45 74.62 73.51 73.78 5,374,171 -0.63(-0.85%)
Apr 04, 2008 74.64 74.90 74.17 74.41 3,793,173 -0.17(-0.23%)
Apr 03, 2008 74.21 74.73 73.65 74.58 3,954,022 +0.07(+0.09%)
Apr 02, 2008 74.66 75.08 74.10 74.51 6,149,289 -0.22(-0.29%)
Apr 01, 2008 73.17 74.75 73.17 74.73 7,955,815 +1.71(+2.34%)
Mar 31, 2008 72.19 73.39 72.00 73.02 4,543,154 +0.76(+1.05%)
Mar 28, 2008 73.04 73.31 72.21 72.26 3,279,606 -0.57(-0.78%)
Mar 27, 2008 72.75 73.45 72.42 72.83 4,169,264 +0.10(+0.14%)
Mar 26, 2008 73.03 73.19 72.49 72.73 4,439,700 -0.61(-0.83%)
Mar 25, 2008 73.50 73.74 72.53 73.34 5,026,751 -0.02(-0.03%)
Mar 24, 2008 71.80 73.72 71.15 73.36 6,906,757 +1.70(+2.37%)
Mar 21, 2008 70.01 71.83 70.01 71.66 9,029,217 -0.00(-0.00%)
Mar 20, 2008 70.01 71.83 70.01 71.66 9,029,217 +1.02(+1.45%)
Mar 19, 2008 71.90 72.52 70.60 70.64 6,768,621 -1.26(-1.75%)
Mar 18, 2008 70.40 71.90 69.89 71.90 8,871,248 +2.29(+3.29%)
Mar 17, 2008 68.55 70.28 68.36 69.61 6,428,229 +0.00(+0.00%)
Mar 14, 2008 70.59 71.00 68.92 69.61 8,540,021 -1.12(-1.58%)
Mar 13, 2008 70.82 71.67 70.01 70.73 8,300,763 -1.21(-1.68%)
Mar 12, 2008 71.03 72.76 71.03 71.94 5,195,146 -0.85(-1.17%)
Mar 11, 2008 71.50 72.86 71.30 72.79 6,411,997 +1.60(+2.25%)
Mar 10, 2008 71.88 72.34 70.90 71.19 5,226,905 -0.77(-1.07%)
Mar 07, 2008 71.34 72.54 71.34 71.96 5,511,079 -0.08(-0.11%)
Mar 06, 2008 72.09 72.65 71.56 72.04 5,347,146 -0.26(-0.36%)
Mar 05, 2008 70.89 72.34 70.89 72.30 7,372,095 +1.25(+1.76%)
Mar 04, 2008 70.10 71.22 70.00 71.05 5,142,453 +0.44(+0.62%)
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.