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 (%)
Sep 30, 2005 42.01 42.01 41.38 41.49 3,849,290 -0.74(-1.76%)
Sep 29, 2005 41.26 42.28 40.98 42.24 4,494,754 +0.86(+2.07%)
Sep 28, 2005 41.12 41.49 40.93 41.38 3,802,638 +0.26(+0.64%)
Sep 27, 2005 41.15 41.35 40.76 41.11 3,456,414 +0.13(+0.32%)
Sep 26, 2005 41.23 41.47 40.79 40.98 3,414,427 -0.05(-0.13%)
Sep 23, 2005 41.03 41.29 40.62 41.03 3,462,579 -0.14(-0.34%)
Sep 22, 2005 40.63 41.29 40.36 41.17 4,183,852 +0.41(+1.00%)
Sep 21, 2005 40.25 41.77 40.37 40.76 6,639,581 +0.64(+1.59%)
Sep 20, 2005 40.49 40.74 40.06 40.13 5,306,000 -0.24(-0.59%)
Sep 19, 2005 41.11 41.26 40.27 40.37 4,516,914 -1.03(-2.49%)
Sep 16, 2005 41.11 41.41 40.67 41.40 7,440,162 +0.31(+0.76%)
Sep 15, 2005 41.10 41.32 40.96 41.09 2,369,922 +0.10(+0.23%)
Sep 14, 2005 41.26 41.34 40.88 40.99 3,709,501 -0.08(-0.19%)
Sep 13, 2005 41.23 41.42 41.05 41.07 4,707,854 -0.05(-0.12%)
Sep 12, 2005 41.00 41.30 40.77 41.12 4,207,844 +0.01(+0.01%)
Sep 09, 2005 41.41 41.41 40.99 41.11 4,768,502 -0.20(-0.48%)
Sep 08, 2005 42.10 42.10 41.23 41.31 3,512,563 -0.54(-1.29%)
Sep 07, 2005 42.01 42.07 41.72 41.85 3,327,621 -0.19(-0.46%)
Sep 06, 2005 41.83 42.19 41.76 42.04 3,376,439 +0.64(+1.55%)
Sep 02, 2005 41.95 42.20 41.40 41.40 3,856,288 -0.40(-0.96%)
Sep 01, 2005 42.33 42.44 41.74 41.80 4,393,286 -0.74(-1.75%)
Aug 31, 2005 42.27 42.55 41.86 42.55 5,189,536 +0.28(+0.67%)
Aug 30, 2005 42.58 42.61 41.91 42.27 4,533,575 -0.47(-1.10%)
Aug 29, 2005 42.52 42.82 42.31 42.73 2,946,741 -0.08(-0.18%)
Aug 26, 2005 43.16 43.16 42.65 42.81 3,922,767 -0.35(-0.81%)
Aug 25, 2005 43.18 43.32 42.93 43.16 2,590,686 -0.02(-0.06%)
Aug 24, 2005 43.28 43.99 43.17 43.18 3,970,252 -0.10(-0.22%)
Aug 23, 2005 43.43 43.51 43.13 43.28 6,356,170 -0.14(-0.33%)
Aug 22, 2005 43.33 43.45 42.96 43.42 3,199,328 +0.52(+1.22%)
Aug 19, 2005 43.29 43.39 42.90 42.90 2,383,584 -0.18(-0.42%)
Aug 18, 2005 43.15 43.41 42.91 43.08 2,715,313 -0.32(-0.73%)
Aug 17, 2005 43.33 43.53 42.91 43.40 4,113,707 +0.10(+0.24%)
Aug 16, 2005 43.84 44.04 43.30 43.30 3,436,253 -0.52(-1.18%)
Aug 15, 2005 43.74 44.00 43.51 43.81 2,883,094 -0.04(-0.08%)
Aug 12, 2005 43.95 44.14 43.67 43.85 2,352,261 -0.10(-0.22%)
Aug 11, 2005 43.69 44.12 43.57 43.95 2,500,048 +0.10(+0.22%)
Aug 10, 2005 44.00 44.47 43.69 43.85 3,066,536 -0.06(-0.14%)
Aug 09, 2005 44.19 44.30 43.83 43.91 2,437,734 +0.07(+0.15%)
Aug 08, 2005 44.17 44.37 43.78 43.84 2,808,284 -0.23(-0.53%)
Aug 05, 2005 44.08 44.27 44.03 44.08 2,584,354 -0.17(-0.39%)
Aug 04, 2005 44.23 44.55 44.08 44.25 2,421,905 -0.24(-0.54%)
Aug 03, 2005 43.83 44.50 43.82 44.49 3,439,252 +0.43(+0.97%)
Aug 02, 2005 43.83 44.11 43.68 44.07 4,283,154 +0.23(+0.53%)
Aug 01, 2005 43.80 44.14 43.76 43.83 2,841,940 +0.04(+0.08%)
Jul 29, 2005 44.26 44.26 43.78 43.80 2,998,558 -0.46(-1.03%)
Jul 28, 2005 44.19 44.40 43.98 44.25 2,433,568 +0.32(+0.72%)
Jul 27, 2005 44.16 44.40 43.93 43.93 3,800,306 -0.13(-0.30%)
Jul 26, 2005 43.90 44.22 43.52 44.07 4,803,157 +0.43(+0.99%)
Jul 25, 2005 43.96 44.07 43.55 43.63 3,591,205 -0.13(-0.30%)
Jul 22, 2005 43.87 44.08 43.50 43.77 3,970,752 +0.35(+0.80%)
Jul 21, 2005 44.23 44.41 43.10 43.42 10,828,098 -0.29(-0.66%)
Jul 20, 2005 41.97 43.88 41.88 43.71 8,226,082 +1.60(+3.81%)
Jul 19, 2005 42.09 42.45 42.05 42.10 3,940,428 +0.11(+0.26%)
Jul 18, 2005 42.05 42.43 42.00 42.00 2,977,398 -0.11(-0.26%)
Jul 15, 2005 42.42 42.62 42.05 42.10 3,841,626 -0.31(-0.74%)
Jul 14, 2005 42.52 42.63 42.03 42.42 4,359,630 +0.43(+1.01%)
Jul 13, 2005 41.67 42.03 41.61 41.99 2,950,573 +0.10(+0.24%)
Jul 12, 2005 41.83 42.07 41.61 41.89 3,348,614 +0.00(+0.00%)
Jul 11, 2005 42.03 42.19 41.85 41.89 4,144,031 -0.10(-0.23%)
Jul 08, 2005 41.29 42.16 40.96 41.98 5,343,654 +0.75(+1.82%)
Jul 07, 2005 40.36 41.41 39.67 41.23 6,735,550 +0.59(+1.46%)
Jul 06, 2005 41.26 41.36 40.63 40.64 5,441,790 -0.73(-1.76%)
Jul 05, 2005 41.44 41.70 41.12 41.37 3,461,579 -0.17(-0.42%)
Jul 01, 2005 41.68 42.01 41.42 41.54 2,678,158 +0.03(+0.07%)
Jun 30, 2005 41.95 42.07 41.41 41.51 5,100,231 -0.13(-0.32%)
Jun 29, 2005 42.31 42.33 41.62 41.64 5,306,166 -0.26(-0.63%)
Jun 28, 2005 41.26 41.92 41.12 41.91 4,927,952 +0.85(+2.08%)
Jun 27, 2005 41.17 41.28 41.05 41.05 3,559,381 -0.12(-0.29%)
Jun 24, 2005 41.44 41.59 41.17 41.17 5,514,101 -0.19(-0.45%)
Jun 23, 2005 41.87 41.87 40.63 41.36 14,697,049 -0.79(-1.88%)
Jun 22, 2005 42.64 42.73 42.04 42.15 4,836,814 -0.20(-0.47%)
Jun 21, 2005 42.43 42.59 42.21 42.35 3,079,699 -0.08(-0.20%)
Jun 20, 2005 42.51 42.54 42.31 42.43 4,014,572 -0.17(-0.39%)
Jun 17, 2005 42.31 42.73 42.31 42.60 5,788,848 +0.29(+0.70%)
Jun 16, 2005 42.20 42.37 41.95 42.31 4,098,879 +0.38(+0.92%)
Jun 15, 2005 42.14 42.28 41.79 41.92 4,320,976 -0.11(-0.27%)
Jun 14, 2005 42.12 42.30 41.89 42.04 4,657,370 -0.08(-0.19%)
Jun 13, 2005 42.49 42.50 42.04 42.12 4,785,663 -0.47(-1.11%)
Jun 10, 2005 42.14 42.75 42.14 42.59 4,256,496 -0.14(-0.34%)
Jun 09, 2005 42.61 42.91 42.31 42.73 10,562,848 -0.70(-1.60%)
Jun 08, 2005 43.90 43.90 43.27 43.43 3,572,877 -0.40(-0.90%)
Jun 07, 2005 43.86 44.34 43.83 43.83 3,721,664 +0.10(+0.22%)
Jun 06, 2005 43.80 43.84 43.39 43.73 2,932,412 +0.02(+0.05%)
Jun 03, 2005 43.96 44.11 43.53 43.71 3,824,298 -0.49(-1.11%)
Jun 02, 2005 44.26 44.30 43.90 44.20 3,552,883 -0.01(-0.01%)
Jun 01, 2005 44.21 44.65 44.00 44.20 4,136,700 +0.00(+0.00%)
May 31, 2005 44.74 44.74 44.11 44.20 4,333,305 -0.62(-1.39%)
May 27, 2005 45.04 45.06 44.68 44.83 2,084,178 -0.16(-0.35%)
May 26, 2005 44.95 45.37 44.87 44.98 3,260,809 +0.03(+0.07%)
May 25, 2005 45.15 45.15 44.65 44.95 2,608,513 -0.31(-0.68%)
May 24, 2005 44.98 45.27 44.76 45.26 2,831,110 +0.06(+0.13%)
May 23, 2005 45.07 45.54 45.01 45.20 3,246,146 +0.19(+0.43%)
May 20, 2005 45.11 45.24 44.85 45.01 3,233,650 -0.10(-0.23%)
May 19, 2005 45.22 45.24 44.71 45.11 3,541,554 +0.16(+0.35%)
May 18, 2005 44.41 45.24 44.41 44.95 4,499,586 +0.59(+1.33%)
May 17, 2005 43.93 44.38 43.56 44.37 5,226,358 +0.44(+1.01%)
May 16, 2005 43.30 44.04 43.23 43.92 4,239,834 +0.62(+1.43%)
May 13, 2005 43.66 44.04 43.09 43.30 4,188,517 -0.23(-0.54%)
May 12, 2005 44.13 44.20 43.32 43.54 6,153,733 -0.79(-1.77%)
May 11, 2005 44.07 44.40 43.83 44.32 8,742,420 +1.33(+3.10%)
May 10, 2005 43.13 43.18 42.77 42.99 4,031,400 -0.26(-0.61%)
May 09, 2005 42.76 43.33 42.69 43.26 4,048,061 +0.33(+0.77%)
May 06, 2005 43.09 43.33 42.75 42.93 3,838,627 -0.08(-0.18%)
May 05, 2005 42.91 43.18 42.84 43.00 3,751,988 +0.02(+0.06%)
May 04, 2005 43.01 43.15 42.64 42.98 4,032,066 -0.02(-0.06%)
May 03, 2005 43.15 43.29 42.72 43.00 5,143,884 -0.20(-0.46%)
May 02, 2005 42.79 43.27 42.76 43.20 5,617,402 +0.40(+0.94%)
Apr 29, 2005 42.09 42.88 41.82 42.80 8,420,021 +0.92(+2.21%)
Apr 28, 2005 41.91 42.40 41.73 41.88 5,833,834 -0.08(-0.20%)
Apr 27, 2005 41.09 42.04 40.93 41.96 5,848,329 +0.85(+2.07%)
Apr 26, 2005 41.41 41.47 40.95 41.11 10,103,493 -0.31(-0.74%)
Apr 25, 2005 41.11 41.71 40.87 41.41 6,595,594 +0.66(+1.62%)
Apr 22, 2005 42.34 42.34 40.00 40.75 13,163,531 -1.60(-3.77%)
Apr 21, 2005 42.31 42.46 41.80 42.35 14,883,491 +1.98(+4.91%)
Apr 20, 2005 40.96 41.00 40.27 40.37 7,779,223 -0.55(-1.33%)
Apr 19, 2005 40.81 41.20 40.79 40.91 7,249,889 -0.42(-1.02%)
Apr 18, 2005 41.29 41.98 40.57 41.34 5,756,358 +0.07(+0.17%)
Apr 15, 2005 41.92 42.50 41.21 41.26 7,847,035 -0.70(-1.67%)
Apr 14, 2005 42.63 42.78 41.60 41.97 6,691,897 -0.67(-1.56%)
Apr 13, 2005 43.41 43.54 42.25 42.63 4,543,239 -0.97(-2.23%)
Apr 12, 2005 43.00 43.81 42.44 43.60 4,774,333 +0.39(+0.90%)
Apr 11, 2005 43.16 43.26 42.77 43.21 3,630,692 +0.18(+0.42%)
Apr 08, 2005 43.80 43.80 42.93 43.03 5,898,480 -0.73(-1.67%)
Apr 07, 2005 43.86 43.96 43.62 43.77 3,918,769 -0.07(-0.16%)
Apr 06, 2005 44.10 44.40 43.78 43.84 3,346,448 +0.02(+0.05%)
Apr 05, 2005 43.50 43.81 43.30 43.81 2,898,422 +0.39(+0.90%)
Apr 04, 2005 43.13 43.51 42.95 43.42 3,441,585 +0.27(+0.63%)
Apr 01, 2005 43.81 43.96 43.06 43.15 4,055,226 -0.50(-1.15%)
Mar 31, 2005 44.11 44.14 43.57 43.66 3,592,038 -0.37(-0.85%)
Mar 30, 2005 43.14 44.11 43.11 44.03 3,922,934 +0.90(+2.09%)
Mar 29, 2005 43.47 43.63 42.97 43.13 4,321,642 -0.34(-0.77%)
Mar 28, 2005 43.48 43.90 43.28 43.47 4,349,300 +0.13(+0.30%)
Mar 24, 2005 43.39 43.80 43.33 43.33 3,206,326 -0.04(-0.08%)
Mar 23, 2005 43.81 43.92 43.26 43.37 5,544,258 -0.44(-1.01%)
Mar 22, 2005 44.19 44.55 43.79 43.81 4,114,540 -0.29(-0.65%)
Mar 21, 2005 44.16 44.28 43.62 44.10 4,781,664 -0.01(-0.03%)
Mar 18, 2005 44.61 44.61 43.53 44.11 12,226,159 -0.62(-1.38%)
Mar 17, 2005 44.66 45.36 44.44 44.73 4,396,952 +0.07(+0.16%)
Mar 16, 2005 45.24 45.24 44.46 44.66 5,907,810 -0.58(-1.29%)
Mar 15, 2005 46.09 46.39 45.24 45.24 8,901,537 -0.70(-1.52%)
Mar 14, 2005 45.76 45.94 45.40 45.94 4,846,477 +0.29(+0.63%)
Mar 11, 2005 46.17 46.33 45.49 45.65 4,069,721 -0.54(-1.17%)
Mar 10, 2005 46.51 46.54 46.03 46.19 3,820,966 -0.09(-0.19%)
Mar 09, 2005 46.99 47.00 46.21 46.28 3,937,263 -0.86(-1.83%)
Mar 08, 2005 47.04 47.29 46.85 47.14 3,076,366 +0.10(+0.22%)
Mar 07, 2005 46.84 47.25 46.61 47.04 2,880,095 +0.28(+0.60%)
Mar 04, 2005 46.60 46.96 46.38 46.76 3,224,320 +0.40(+0.85%)
Mar 03, 2005 46.39 46.60 45.94 46.36 3,618,196 +0.20(+0.44%)
Mar 02, 2005 46.39 46.40 45.91 46.16 3,900,608 -0.31(-0.66%)
Mar 01, 2005 46.58 46.79 46.36 46.47 3,474,408 -0.04(-0.09%)
Feb 28, 2005 46.24 46.80 45.98 46.51 4,195,015 +0.18(+0.39%)
Feb 25, 2005 46.21 46.48 46.08 46.33 3,464,744 -0.13(-0.27%)
Feb 24, 2005 45.94 46.49 45.79 46.45 3,856,955 +0.45(+0.98%)
Feb 23, 2005 45.82 46.32 45.82 46.00 3,464,744 +0.25(+0.55%)
Feb 22, 2005 46.23 46.30 45.60 45.75 5,523,764 -0.59(-1.28%)
Feb 18, 2005 46.63 46.69 46.35 46.35 3,280,969 -0.27(-0.58%)
Feb 17, 2005 47.14 47.20 46.44 46.62 6,772,039 -0.72(-1.52%)
Feb 16, 2005 46.38 47.41 46.27 47.34 10,553,684 +1.11(+2.40%)
Feb 15, 2005 45.10 46.24 44.88 46.23 8,648,950 +1.21(+2.69%)
Feb 14, 2005 45.21 45.32 45.00 45.01 3,104,524 -0.12(-0.27%)
Feb 11, 2005 44.88 45.34 44.71 45.13 5,108,228 +0.41(+0.93%)
Feb 10, 2005 44.62 45.01 44.53 44.72 4,307,147 +0.43(+0.96%)
Feb 09, 2005 44.46 44.80 44.29 44.29 4,682,862 -0.17(-0.38%)
Feb 08, 2005 43.96 44.47 43.73 44.46 9,650,135 -0.04(-0.08%)
Feb 07, 2005 44.44 44.82 44.21 44.50 3,652,519 +0.02(+0.05%)
Feb 04, 2005 44.94 45.01 44.41 44.47 5,915,975 -0.43(-0.96%)
Feb 03, 2005 45.16 45.31 44.77 44.91 3,819,466 -0.23(-0.51%)
Feb 02, 2005 45.23 45.30 45.02 45.13 3,721,664 -0.02(-0.04%)
Feb 01, 2005 44.92 45.22 44.73 45.15 5,548,423 +0.33(+0.74%)
Jan 31, 2005 44.53 44.97 44.50 44.82 6,849,181 +0.35(+0.78%)
Jan 28, 2005 44.38 44.47 44.03 44.47 11,917,923 +0.05(+0.12%)
Jan 27, 2005 45.25 45.25 43.21 44.42 25,678,432 -0.89(-1.97%)
Jan 26, 2005 45.67 45.74 45.01 45.31 7,087,606 -0.35(-0.78%)
Jan 25, 2005 45.48 45.85 45.27 45.67 7,654,928 +0.41(+0.92%)
Jan 24, 2005 45.37 45.63 44.91 45.25 8,636,120 +0.25(+0.55%)
Jan 21, 2005 45.16 45.67 44.86 45.01 8,855,051 -0.14(-0.31%)
Jan 20, 2005 45.36 45.61 45.08 45.15 7,400,342 -0.21(-0.46%)
Jan 19, 2005 45.24 45.73 45.10 45.36 8,128,613 +0.16(+0.36%)
Jan 18, 2005 45.58 45.62 44.95 45.19 11,535,376 -0.39(-0.86%)
Jan 14, 2005 45.70 46.00 45.52 45.58 9,062,153 -0.09(-0.20%)
Jan 13, 2005 46.17 46.50 45.49 45.67 15,046,940 -0.65(-1.40%)
Jan 12, 2005 47.64 47.64 45.91 46.32 37,722,148 -3.67(-7.35%)
Jan 11, 2005 50.18 50.24 49.94 50.00 3,327,454 -0.19(-0.38%)
Jan 10, 2005 50.09 50.53 50.00 50.19 3,615,864 +0.07(+0.14%)
Jan 07, 2005 50.45 50.94 50.03 50.12 3,993,578 -0.10(-0.19%)
Jan 06, 2005 50.33 50.70 50.17 50.21 2,955,071 -0.05(-0.11%)
Jan 05, 2005 50.50 50.64 50.21 50.27 3,592,204 -0.10(-0.20%)
Jan 04, 2005 51.18 51.32 50.09 50.37 5,213,695 -0.65(-1.27%)
Jan 03, 2005 51.22 51.52 50.87 51.02 3,635,358 -0.28(-0.54%)
Dec 31, 2004 51.42 51.50 51.18 51.29 1,994,040 -0.04(-0.07%)
Dec 30, 2004 51.52 51.65 51.33 51.33 1,449,877 -0.12(-0.23%)
Dec 29, 2004 51.60 51.63 51.43 51.45 1,697,966 -0.09(-0.17%)
Dec 28, 2004 51.24 51.60 51.23 51.54 2,520,541 +0.35(+0.69%)
Dec 27, 2004 52.03 52.14 51.18 51.18 3,346,615 -0.84(-1.62%)
Dec 23, 2004 52.16 52.27 51.92 52.02 2,905,420 -0.01(-0.02%)
Dec 22, 2004 51.96 52.19 51.83 52.04 3,132,016 +0.13(+0.25%)
Dec 21, 2004 51.62 52.00 51.48 51.90 3,196,495 +0.54(+1.05%)
Dec 20, 2004 51.75 52.05 51.26 51.36 4,386,288 -0.19(-0.37%)
Dec 17, 2004 51.11 51.86 51.11 51.56 6,613,422 +0.00(+0.00%)
Dec 16, 2004 51.50 51.78 51.32 51.56 5,014,424 -0.21(-0.41%)
Dec 15, 2004 51.86 52.06 51.47 51.77 4,649,706 -0.31(-0.59%)
Dec 14, 2004 52.40 52.40 51.83 52.07 3,577,876 -0.35(-0.68%)
Dec 13, 2004 52.37 52.47 52.10 52.43 3,335,952 +0.44(+0.85%)
Dec 10, 2004 53.48 53.48 51.97 51.98 4,112,208 -0.55(-1.05%)
Dec 09, 2004 52.23 52.64 52.02 52.53 4,625,047 +0.30(+0.57%)
Dec 08, 2004 51.86 52.27 51.78 52.23 4,914,123 +0.68(+1.33%)
Dec 07, 2004 51.62 52.05 51.46 51.55 3,895,276 +0.00(+0.00%)
Dec 06, 2004 51.39 51.67 51.32 51.55 4,066,222 +0.16(+0.30%)
Dec 03, 2004 51.37 51.63 51.09 51.39 4,258,329 +0.02(+0.05%)
Dec 02, 2004 51.02 51.59 50.97 51.37 4,754,006 +0.14(+0.28%)
Dec 01, 2004 50.64 51.23 50.42 51.23 5,744,862 +0.72(+1.43%)
Nov 30, 2004 50.42 50.64 50.36 50.51 4,338,970 +0.08(+0.17%)
Nov 29, 2004 50.51 50.83 49.94 50.42 4,934,450 +0.22(+0.44%)
Nov 26, 2004 50.24 50.34 49.97 50.20 900,383 +0.08(+0.16%)
Nov 24, 2004 50.24 50.29 50.03 50.12 3,216,989 -0.17(-0.35%)
Nov 23, 2004 50.36 50.45 49.91 50.30 3,960,755 -0.06(-0.12%)
Nov 22, 2004 49.86 50.43 49.82 50.36 2,748,636 +0.49(+0.99%)
Nov 19, 2004 50.18 50.28 49.40 49.86 3,741,158 -0.29(-0.59%)
Nov 18, 2004 50.18 50.28 49.82 50.16 2,525,706 +0.13(+0.26%)
Nov 17, 2004 49.75 50.36 49.75 50.03 2,902,588 +0.36(+0.73%)
Nov 16, 2004 50.26 50.26 49.53 49.67 3,797,307 -0.59(-1.18%)
Nov 15, 2004 50.75 50.75 50.11 50.26 3,479,906 -0.49(-0.96%)
Nov 12, 2004 50.36 50.80 50.13 50.75 4,590,724 +0.41(+0.81%)
Nov 11, 2004 49.80 50.45 49.74 50.34 3,976,917 +0.72(+1.45%)
Nov 10, 2004 49.69 49.79 49.17 49.62 4,620,548 +0.26(+0.52%)
Nov 09, 2004 49.76 49.76 49.01 49.36 2,951,739 -0.04(-0.07%)
Nov 08, 2004 49.18 49.42 49.05 49.40 4,395,286 +0.32(+0.66%)
Nov 05, 2004 49.19 49.19 48.69 49.07 3,958,256 +0.13(+0.26%)
Nov 04, 2004 47.96 49.05 47.87 48.95 5,914,975 +1.05(+2.19%)
Nov 03, 2004 47.99 48.02 47.66 47.90 4,691,526 +0.47(+1.00%)
Nov 02, 2004 46.96 47.80 46.87 47.42 6,123,743 +0.19(+0.39%)
Nov 01, 2004 47.51 47.56 47.12 47.23 3,241,481 -0.29(-0.61%)
Oct 29, 2004 47.40 47.59 47.28 47.52 4,373,293 +0.15(+0.32%)
Oct 28, 2004 47.32 47.46 46.96 47.37 2,876,763 -0.01(-0.03%)
Oct 27, 2004 46.86 47.46 46.64 47.38 4,568,398 +0.32(+0.69%)
Oct 26, 2004 46.51 47.06 46.13 47.06 4,129,369 +0.73(+1.57%)
Oct 25, 2004 45.85 46.42 45.70 46.33 3,405,263 +0.43(+0.93%)
Oct 22, 2004 46.84 46.98 45.73 45.91 3,964,088 -0.94(-2.00%)
Oct 21, 2004 46.15 47.11 46.06 46.84 5,994,783 +0.15(+0.32%)
Oct 20, 2004 46.54 46.92 46.24 46.69 4,067,055 +0.05(+0.12%)
Oct 19, 2004 47.09 47.17 46.42 46.64 3,499,067 -0.44(-0.94%)
Oct 18, 2004 46.45 47.16 46.45 47.08 4,347,467 +0.43(+0.91%)
Oct 15, 2004 45.97 46.69 45.89 46.66 5,172,875 +0.92(+2.02%)
Oct 14, 2004 45.70 46.11 45.70 45.73 3,262,641 -0.12(-0.26%)
Oct 13, 2004 46.11 46.42 45.67 45.85 5,776,019 -0.17(-0.38%)
Oct 12, 2004 45.61 46.16 45.47 46.03 4,862,472 +0.23(+0.51%)
Oct 11, 2004 45.89 45.91 45.61 45.79 1,884,741 +0.16(+0.36%)
Oct 08, 2004 45.87 46.00 45.47 45.63 2,537,203 -0.24(-0.52%)
Oct 07, 2004 46.20 46.20 45.78 45.87 2,908,253 -0.45(-0.97%)
Oct 06, 2004 46.33 46.57 46.02 46.32 3,707,168 +0.13(+0.27%)
Oct 05, 2004 46.38 46.38 46.02 46.20 3,009,554 -0.18(-0.39%)
Oct 04, 2004 46.18 46.57 46.15 46.38 6,043,934 +0.31(+0.66%)
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.