Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 45.22 45.45 44.91 44.99 3,275,824 -0.13(-0.28%)
Apr 29, 2004 45.53 45.79 45.03 45.12 3,432,825 -0.33(-0.72%)
Apr 28, 2004 45.90 45.90 45.45 45.45 3,641,121 -0.45(-0.98%)
Apr 27, 2004 46.02 46.15 45.81 45.90 3,422,068 +0.01(+0.03%)
Apr 26, 2004 46.13 46.17 45.69 45.89 3,505,168 -0.17(-0.36%)
Apr 23, 2004 46.24 46.32 45.79 46.05 2,976,321 -0.09(-0.19%)
Apr 22, 2004 45.73 46.18 45.33 46.14 4,749,329 +0.47(+1.04%)
Apr 21, 2004 45.17 45.76 44.94 45.67 3,478,975 +0.50(+1.11%)
Apr 20, 2004 45.67 45.71 45.12 45.17 2,611,024 -0.42(-0.93%)
Apr 19, 2004 45.79 45.87 45.51 45.59 2,802,169 -0.35(-0.75%)
Apr 16, 2004 45.92 46.00 45.67 45.94 2,630,201 +0.19(+0.41%)
Apr 15, 2004 45.50 45.80 45.41 45.75 4,349,732 +0.31(+0.69%)
Apr 14, 2004 44.99 45.54 44.93 45.44 3,988,800 +0.45(+1.00%)
Apr 13, 2004 45.30 45.33 44.92 44.99 2,893,689 -0.19(-0.41%)
Apr 12, 2004 45.22 45.37 45.10 45.17 2,034,001 -0.03(-0.06%)
Apr 08, 2004 45.36 45.38 44.90 45.20 3,067,996 +0.10(+0.21%)
Apr 07, 2004 45.35 45.41 44.97 45.10 2,963,224 -0.24(-0.52%)
Apr 06, 2004 45.10 45.37 45.05 45.34 3,436,723 +0.25(+0.55%)
Apr 05, 2004 45.20 45.20 44.90 45.09 2,527,768 -0.11(-0.24%)
Apr 02, 2004 45.48 45.48 44.93 45.20 3,299,990 +0.28(+0.61%)
Apr 01, 2004 44.80 44.99 44.70 44.92 3,178,536 +0.13(+0.29%)
Mar 31, 2004 44.71 44.85 44.42 44.80 3,544,613 +0.00(+0.00%)
Mar 30, 2004 44.76 44.86 44.49 44.80 2,814,798 +0.03(+0.07%)
Mar 29, 2004 44.45 44.86 44.38 44.76 3,577,510 +0.46(+1.04%)
Mar 26, 2004 44.48 44.69 44.26 44.30 3,083,743 -0.30(-0.66%)
Mar 25, 2004 44.32 44.65 44.05 44.60 3,768,188 +0.75(+1.71%)
Mar 24, 2004 43.85 44.04 43.58 43.85 2,616,013 +0.03(+0.06%)
Mar 23, 2004 44.00 44.22 43.76 43.82 2,650,157 -0.01(-0.03%)
Mar 22, 2004 43.90 44.16 43.70 43.83 2,867,184 -0.37(-0.84%)
Mar 19, 2004 44.73 44.73 44.20 44.20 3,616,799 -0.53(-1.18%)
Mar 18, 2004 44.45 44.80 44.30 44.73 3,125,059 +0.17(+0.39%)
Mar 17, 2004 44.26 44.71 43.92 44.56 4,952,792 +0.90(+2.06%)
Mar 16, 2004 43.76 43.96 43.30 43.66 3,674,953 +0.06(+0.13%)
Mar 15, 2004 44.10 44.10 43.56 43.60 3,065,969 -0.62(-1.41%)
Mar 12, 2004 43.74 44.31 43.61 44.22 2,790,164 +0.53(+1.20%)
Mar 11, 2004 43.78 44.23 43.55 43.70 3,750,570 -0.27(-0.61%)
Mar 10, 2004 44.16 44.51 43.88 43.97 3,400,708 -0.22(-0.51%)
Mar 09, 2004 44.35 44.44 44.06 44.19 3,003,761 -0.12(-0.27%)
Mar 08, 2004 44.58 44.63 44.26 44.31 2,567,213 -0.35(-0.79%)
Mar 05, 2004 44.19 44.71 44.14 44.67 3,991,139 +0.17(+0.39%)
Mar 04, 2004 44.22 44.52 44.10 44.49 2,558,950 +0.27(+0.61%)
Mar 03, 2004 44.48 44.49 44.10 44.22 4,611,505 -0.33(-0.75%)
Mar 02, 2004 44.90 44.91 44.44 44.56 3,498,775 -0.24(-0.54%)
Mar 01, 2004 45.15 45.19 44.64 44.80 4,303,583 -0.50(-1.10%)
Feb 27, 2004 45.15 45.72 45.15 45.30 3,241,056 -0.13(-0.28%)
Feb 26, 2004 45.22 45.53 45.13 45.43 3,376,230 +0.63(+1.40%)
Feb 25, 2004 44.81 44.88 44.63 44.80 3,110,871 -0.06(-0.14%)
Feb 24, 2004 44.67 45.04 44.58 44.87 3,015,454 +0.20(+0.45%)
Feb 23, 2004 45.01 45.01 44.45 44.67 4,094,975 -0.33(-0.74%)
Feb 20, 2004 45.28 45.30 44.92 45.00 3,710,813 -0.17(-0.37%)
Feb 19, 2004 45.61 45.78 45.11 45.17 3,474,609 -0.49(-1.08%)
Feb 18, 2004 45.64 45.83 45.54 45.66 1,623,490 -0.03(-0.07%)
Feb 17, 2004 45.68 45.85 45.44 45.69 1,864,839 +0.27(+0.59%)
Feb 13, 2004 45.67 45.84 45.35 45.42 2,955,897 -0.19(-0.41%)
Feb 12, 2004 45.89 45.98 45.58 45.61 2,300,919 -0.44(-0.95%)
Feb 11, 2004 45.54 46.16 45.15 46.05 3,630,987 +0.47(+1.03%)
Feb 10, 2004 45.56 45.60 45.31 45.58 2,600,266 +0.01(+0.03%)
Feb 09, 2004 45.76 45.76 45.44 45.56 1,874,349 -0.20(-0.43%)
Feb 06, 2004 45.40 46.01 45.36 45.76 2,890,259 +0.35(+0.78%)
Feb 05, 2004 45.62 45.66 45.32 45.41 2,985,831 -0.19(-0.41%)
Feb 04, 2004 45.60 45.81 45.28 45.60 3,323,532 +0.06(+0.13%)
Feb 03, 2004 45.60 45.86 45.40 45.54 2,957,924 -0.06(-0.13%)
Feb 02, 2004 45.80 46.06 45.33 45.60 4,032,923 -0.12(-0.25%)
Jan 30, 2004 46.21 46.28 45.71 45.71 3,590,918 -0.80(-1.71%)
Jan 29, 2004 46.46 46.58 46.01 46.51 4,553,662 +0.04(+0.10%)
Jan 28, 2004 46.74 46.83 46.25 46.46 3,171,676 -0.22(-0.48%)
Jan 27, 2004 46.86 47.03 46.50 46.69 3,406,321 -0.17(-0.37%)
Jan 26, 2004 46.36 46.91 46.29 46.86 3,171,208 +0.50(+1.08%)
Jan 23, 2004 46.39 46.53 46.18 46.36 2,900,393 -0.03(-0.07%)
Jan 22, 2004 46.37 46.44 46.08 46.39 3,524,500 +0.02(+0.04%)
Jan 21, 2004 46.25 46.49 46.24 46.37 3,763,822 +0.13(+0.28%)
Jan 20, 2004 46.69 46.71 46.16 46.24 3,569,247 -0.58(-1.23%)
Jan 16, 2004 46.49 46.82 46.44 46.82 3,237,002 +0.42(+0.91%)
Jan 15, 2004 46.50 46.60 46.21 46.40 3,016,702 -0.08(-0.17%)
Jan 14, 2004 46.21 46.60 46.21 46.48 3,774,736 +0.35(+0.76%)
Jan 13, 2004 46.32 46.43 45.88 46.12 3,051,470 -0.20(-0.43%)
Jan 12, 2004 46.18 46.53 46.15 46.32 4,252,132 +0.22(+0.47%)
Jan 09, 2004 46.46 46.55 45.92 46.10 5,121,954 -0.49(-1.05%)
Jan 08, 2004 47.03 47.07 46.44 46.59 4,323,539 -0.38(-0.82%)
Jan 07, 2004 47.01 47.05 46.71 46.98 3,873,583 -0.15(-0.33%)
Jan 06, 2004 47.42 47.42 46.80 47.13 2,955,897 -0.29(-0.61%)
Jan 05, 2004 47.37 47.46 47.08 47.42 3,306,694 +0.18(+0.38%)
Jan 02, 2004 46.95 47.98 46.92 47.24 4,380,758 -0.58(-1.21%)
Dec 31, 2003 47.53 47.94 47.46 47.82 3,013,895 +0.26(+0.54%)
Dec 30, 2003 47.94 48.00 47.41 47.56 2,725,774 -0.42(-0.88%)
Dec 29, 2003 47.93 48.02 47.57 47.98 2,113,047 +0.10(+0.20%)
Dec 26, 2003 47.75 47.94 47.75 47.89 696,138 +0.13(+0.28%)
Dec 24, 2003 47.72 47.75 47.50 47.75 971,786 +0.01(+0.01%)
Dec 23, 2003 47.53 47.99 47.49 47.75 2,889,011 +0.12(+0.24%)
Dec 22, 2003 47.33 47.66 47.32 47.63 3,164,972 +0.33(+0.71%)
Dec 19, 2003 47.23 47.30 47.02 47.30 3,447,481 +0.13(+0.27%)
Dec 18, 2003 47.17 47.22 46.80 47.17 4,068,626 +0.00(+0.00%)
Dec 17, 2003 47.14 47.17 46.63 47.17 4,325,410 -0.06(-0.14%)
Dec 16, 2003 47.13 47.33 47.04 47.23 2,061,909 +0.22(+0.46%)
Dec 15, 2003 47.23 47.43 47.01 47.01 3,419,261 -0.06(-0.12%)
Dec 12, 2003 46.81 47.20 46.71 47.07 2,321,031 +0.28(+0.60%)
Dec 11, 2003 46.86 46.92 46.46 46.79 2,972,735 +0.08(+0.16%)
Dec 10, 2003 46.87 46.97 46.51 46.71 1,781,895 -0.19(-0.41%)
Dec 09, 2003 47.08 47.26 46.79 46.91 2,129,886 -0.18(-0.38%)
Dec 08, 2003 46.85 47.16 46.71 47.08 1,866,242 +0.12(+0.26%)
Dec 05, 2003 47.20 47.32 46.87 46.96 2,415,669 -0.23(-0.49%)
Dec 04, 2003 46.85 47.35 46.76 47.19 3,159,047 +0.35(+0.74%)
Dec 03, 2003 46.95 46.99 46.71 46.85 2,596,836 +0.13(+0.27%)
Dec 02, 2003 47.05 47.05 46.72 46.72 4,299,997 -0.42(-0.88%)
Dec 01, 2003 46.82 47.19 46.74 47.14 3,507,662 +0.46(+0.99%)
Nov 28, 2003 46.71 46.71 46.45 46.67 1,433,280 -0.04(-0.10%)
Nov 26, 2003 46.79 46.86 46.51 46.72 2,085,919 +0.04(+0.08%)
Nov 25, 2003 46.53 46.87 46.45 46.68 3,420,508 +0.19(+0.40%)
Nov 24, 2003 46.11 46.61 46.06 46.49 5,339,137 +0.91(+2.00%)
Nov 21, 2003 46.05 46.05 45.31 45.58 7,013,610 -0.55(-1.20%)
Nov 20, 2003 45.92 46.46 45.92 46.14 4,286,900 -0.29(-0.62%)
Nov 19, 2003 46.22 46.50 46.06 46.42 4,512,346 +0.19(+0.40%)
Nov 18, 2003 46.49 46.64 46.08 46.24 4,732,647 -0.21(-0.44%)
Nov 17, 2003 46.16 46.46 46.10 46.44 3,641,589 -0.02(-0.04%)
Nov 14, 2003 46.45 46.78 46.22 46.46 3,138,623 -0.24(-0.51%)
Nov 13, 2003 46.50 46.74 46.32 46.70 2,994,718 -0.01(-0.03%)
Nov 12, 2003 46.31 46.74 46.31 46.71 3,352,376 +0.40(+0.87%)
Nov 11, 2003 46.64 46.75 46.28 46.31 3,749,323 -0.32(-0.69%)
Nov 10, 2003 46.83 47.08 46.62 46.63 4,805,769 -0.28(-0.60%)
Nov 07, 2003 46.77 47.34 46.74 46.91 4,941,254 +0.15(+0.33%)
Nov 06, 2003 46.07 47.08 46.07 46.76 6,671,543 +0.34(+0.73%)
Nov 05, 2003 46.44 46.64 46.24 46.42 3,251,346 -0.08(-0.18%)
Nov 04, 2003 46.44 46.68 46.26 46.50 5,060,214 -0.08(-0.18%)
Nov 03, 2003 46.52 46.85 46.45 46.58 3,496,826 +0.07(+0.15%)
Oct 31, 2003 45.94 46.89 45.94 46.51 9,145,523 +0.43(+0.93%)
Oct 30, 2003 45.29 46.17 45.40 46.08 6,284,731 +0.80(+1.76%)
Oct 29, 2003 44.97 45.37 44.91 45.29 4,356,436 +0.18(+0.40%)
Oct 28, 2003 44.67 45.03 44.55 45.11 4,383,253 +0.44(+0.98%)
Oct 27, 2003 44.84 45.03 44.63 44.67 4,288,303 -0.17(-0.37%)
Oct 24, 2003 44.26 44.90 44.19 44.84 6,080,177 +0.31(+0.69%)
Oct 23, 2003 44.19 44.61 44.01 44.53 3,995,972 +0.35(+0.80%)
Oct 22, 2003 43.84 44.26 43.83 44.18 3,885,744 -0.06(-0.13%)
Oct 21, 2003 44.10 44.50 43.84 44.24 5,381,232 +0.14(+0.32%)
Oct 20, 2003 43.91 44.10 43.81 44.10 3,851,599 +0.17(+0.39%)
Oct 17, 2003 44.08 44.09 43.78 43.92 4,586,559 -0.12(-0.28%)
Oct 16, 2003 43.61 43.85 43.61 44.04 5,927,073 +0.63(+1.45%)
Oct 15, 2003 43.42 43.49 43.19 43.42 4,326,501 +0.19(+0.43%)
Oct 14, 2003 42.67 43.57 42.52 43.23 6,390,905 +0.60(+1.40%)
Oct 13, 2003 42.52 42.83 42.52 42.63 3,287,673 +0.28(+0.67%)
Oct 10, 2003 42.33 42.47 42.28 42.35 3,492,383 -0.03(-0.06%)
Oct 09, 2003 42.17 42.38 41.61 42.38 5,658,440 +0.48(+1.15%)
Oct 08, 2003 41.93 41.99 41.79 41.90 2,287,823 -0.04(-0.09%)
Oct 07, 2003 41.75 41.97 41.62 41.93 2,919,570 +0.18(+0.43%)
Oct 06, 2003 41.69 42.07 41.71 41.75 3,830,084 +0.06(+0.15%)
Oct 03, 2003 41.56 41.68 41.52 41.69 6,697,736 +0.34(+0.82%)
Oct 02, 2003 41.37 41.49 41.20 41.35 2,545,230 +0.08(+0.19%)
Oct 01, 2003 40.92 41.39 40.92 41.27 4,526,846 +0.35(+0.86%)
Sep 30, 2003 40.97 41.07 40.90 40.92 4,138,318 -0.22(-0.53%)
Sep 29, 2003 41.03 41.16 40.89 41.14 3,458,083 +0.14(+0.34%)
Sep 26, 2003 40.95 41.12 40.77 41.00 3,737,629 +0.05(+0.13%)
Sep 25, 2003 41.11 41.18 40.73 40.95 4,262,734 +0.06(+0.16%)
Sep 24, 2003 41.12 41.22 40.74 40.88 3,269,743 -0.36(-0.87%)
Sep 23, 2003 41.18 41.49 41.10 41.24 3,621,320 +0.19(+0.47%)
Sep 22, 2003 41.15 41.21 40.98 41.05 3,116,640 -0.33(-0.81%)
Sep 19, 2003 41.51 41.53 41.15 41.38 4,785,656 -0.13(-0.31%)
Sep 18, 2003 41.15 41.61 41.09 41.51 4,414,746 +0.42(+1.03%)
Sep 17, 2003 41.02 41.21 40.86 41.09 4,376,237 +0.06(+0.16%)
Sep 16, 2003 40.16 41.19 40.49 41.02 7,970,897 +0.87(+2.16%)
Sep 15, 2003 39.99 40.36 39.77 40.16 6,304,999 +0.71(+1.79%)
Sep 12, 2003 39.45 39.64 39.23 39.45 3,684,308 -0.19(-0.47%)
Sep 11, 2003 39.89 39.95 39.48 39.64 3,679,475 -0.22(-0.55%)
Sep 10, 2003 40.10 40.29 39.71 39.86 3,566,908 -0.30(-0.73%)
Sep 09, 2003 40.22 40.41 40.10 40.15 2,948,881 -0.22(-0.56%)
Sep 08, 2003 40.53 40.56 40.29 40.38 2,645,168 -0.15(-0.38%)
Sep 05, 2003 40.47 40.72 40.34 40.53 3,261,480 -0.01(-0.02%)
Sep 04, 2003 40.56 40.66 40.38 40.54 3,010,309 -0.09(-0.22%)
Sep 03, 2003 40.60 40.73 40.48 40.63 3,637,379 +0.05(+0.13%)
Sep 02, 2003 40.34 40.63 40.09 40.57 3,683,529 +0.32(+0.80%)
Aug 29, 2003 40.22 40.41 40.09 40.25 2,725,930 +0.01(+0.03%)
Aug 28, 2003 40.36 40.40 40.09 40.24 2,885,269 -0.10(-0.24%)
Aug 27, 2003 40.63 40.63 40.25 40.34 1,699,106 -0.33(-0.80%)
Aug 26, 2003 40.45 40.77 40.27 40.66 2,690,538 +0.05(+0.13%)
Aug 25, 2003 40.81 40.86 40.42 40.61 2,755,085 -0.26(-0.63%)
Aug 22, 2003 40.88 41.04 40.65 40.87 4,065,820 +0.05(+0.13%)
Aug 21, 2003 40.92 41.02 40.50 40.82 3,156,553 -0.14(-0.34%)
Aug 20, 2003 40.92 40.99 40.67 40.96 3,738,721 +0.01(+0.02%)
Aug 19, 2003 41.08 41.19 40.82 40.95 3,925,657 -0.06(-0.16%)
Aug 18, 2003 41.04 41.10 40.88 41.02 2,988,482 -0.02(-0.05%)
Aug 15, 2003 41.05 41.05 40.82 41.04 2,371,234 +0.18(+0.44%)
Aug 14, 2003 40.72 40.95 40.51 40.86 2,409,432 +0.22(+0.55%)
Aug 13, 2003 40.82 40.90 40.54 40.63 1,627,076 -0.10(-0.25%)
Aug 12, 2003 40.68 40.75 40.41 40.73 1,923,929 +0.06(+0.16%)
Aug 11, 2003 40.54 40.84 40.47 40.67 1,970,390 +0.12(+0.30%)
Aug 08, 2003 40.43 40.59 40.13 40.55 2,455,114 +0.19(+0.48%)
Aug 07, 2003 40.04 40.36 39.86 40.36 2,636,593 +0.37(+0.91%)
Aug 06, 2003 40.06 40.21 39.89 39.99 2,837,249 -0.16(-0.40%)
Aug 05, 2003 40.28 40.38 40.11 40.15 2,857,673 -0.17(-0.41%)
Aug 04, 2003 40.35 40.44 40.12 40.32 2,535,875 -0.12(-0.30%)
Aug 01, 2003 40.41 40.52 40.25 40.44 3,086,237 -0.02(-0.05%)
Jul 31, 2003 40.79 40.99 40.46 40.46 3,733,264 -0.26(-0.63%)
Jul 30, 2003 40.73 40.88 40.52 40.72 3,653,438 -0.06(-0.16%)
Jul 29, 2003 41.11 41.20 40.70 40.78 3,763,199 -0.26(-0.63%)
Jul 28, 2003 41.00 41.04 40.74 41.04 2,314,639 +0.01(+0.03%)
Jul 25, 2003 40.92 41.15 40.55 41.02 3,195,842 +0.17(+0.41%)
Jul 24, 2003 41.29 41.37 40.73 40.86 3,410,218 -0.33(-0.81%)
Jul 23, 2003 41.18 41.31 40.91 41.19 2,314,951 -0.01(-0.02%)
Jul 22, 2003 41.66 41.89 41.04 41.20 5,506,740 -0.36(-0.86%)
Jul 21, 2003 41.29 41.59 41.16 41.56 3,422,379 +0.27(+0.65%)
Jul 18, 2003 41.21 41.46 41.02 41.29 3,053,340 +0.27(+0.66%)
Jul 17, 2003 40.98 41.09 40.82 41.02 2,640,023 +0.04(+0.09%)
Jul 16, 2003 41.06 41.21 40.94 40.98 2,693,188 -0.09(-0.22%)
Jul 15, 2003 41.27 41.33 40.99 41.07 3,397,278 -0.11(-0.26%)
Jul 14, 2003 41.43 41.56 41.15 41.18 3,448,572 +0.00(+0.00%)
Jul 11, 2003 41.31 41.40 41.13 41.18 2,209,244 -0.18(-0.43%)
Jul 10, 2003 41.26 41.40 41.15 41.36 2,317,913 -0.06(-0.15%)
Jul 09, 2003 41.49 41.58 41.34 41.42 3,066,749 -0.12(-0.28%)
Jul 08, 2003 41.31 41.59 41.21 41.54 3,146,107 +0.24(+0.57%)
Jul 07, 2003 41.29 41.43 41.15 41.30 3,386,988 +0.30(+0.74%)
Jul 03, 2003 41.05 41.19 40.90 41.00 2,035,404 -0.21(-0.51%)
Jul 02, 2003 40.95 41.27 40.95 41.21 2,889,947 +0.10(+0.23%)
Jul 01, 2003 40.65 41.20 40.47 41.11 4,732,335 +0.26(+0.63%)
Jun 30, 2003 40.52 40.86 40.36 40.86 8,658,148 +0.45(+1.11%)
Jun 27, 2003 40.73 40.91 40.28 40.41 2,700,984 -0.35(-0.87%)
Jun 26, 2003 40.25 40.92 40.18 40.76 3,115,704 +0.44(+1.08%)
Jun 25, 2003 40.79 40.79 40.31 40.32 3,882,781 -0.47(-1.15%)
Jun 24, 2003 40.92 41.02 40.66 40.79 4,307,948 -0.14(-0.34%)
Jun 23, 2003 41.06 41.15 40.86 40.93 2,866,560 -0.24(-0.58%)
Jun 20, 2003 41.00 41.24 40.91 41.17 5,010,946 +0.31(+0.77%)
Jun 19, 2003 41.02 41.20 40.73 40.86 2,946,854 -0.11(-0.27%)
Jun 18, 2003 41.03 41.18 40.87 40.97 2,967,122 -0.08(-0.20%)
Jun 17, 2003 41.18 41.25 41.00 41.05 2,313,859 -0.12(-0.30%)
Jun 16, 2003 40.95 41.24 40.80 41.17 3,117,575 +0.33(+0.82%)
Jun 13, 2003 41.05 41.05 40.56 40.84 2,300,607 -0.08(-0.20%)
Jun 12, 2003 41.05 41.07 40.61 40.92 2,383,395 -0.09(-0.22%)
Jun 11, 2003 40.89 41.05 40.73 41.01 3,153,746 +0.19(+0.47%)
Jun 10, 2003 40.57 40.82 40.41 40.82 2,903,511 +0.24(+0.60%)
Jun 09, 2003 40.73 40.79 40.41 40.57 2,694,124 -0.22(-0.55%)
Jun 06, 2003 40.99 41.05 40.47 40.80 4,265,541 -0.03(-0.06%)
Jun 05, 2003 40.70 40.91 40.62 40.82 2,844,109 -0.13(-0.31%)
Jun 04, 2003 40.46 40.96 40.38 40.95 4,464,949 +0.37(+0.90%)
Jun 03, 2003 40.38 40.61 39.46 40.59 4,312,937 +0.21(+0.51%)
Jun 02, 2003 40.19 40.59 40.09 40.38 4,336,324 +0.34(+0.85%)
May 30, 2003 39.80 40.07 39.64 40.04 3,756,183 +0.40(+1.00%)
May 29, 2003 39.57 39.76 39.39 39.64 3,762,263 -0.01(-0.03%)
May 28, 2003 39.73 39.92 39.59 39.66 3,017,949 -0.13(-0.32%)
May 27, 2003 39.35 39.95 39.32 39.79 4,257,433 +0.24(+0.62%)
May 23, 2003 39.38 39.61 39.32 39.54 1,542,885 +0.03(+0.08%)
May 22, 2003 39.54 39.75 39.29 39.51 3,197,245 -0.12(-0.29%)
May 21, 2003 39.48 39.73 39.35 39.63 2,975,230 +0.02(+0.05%)
May 20, 2003 39.80 39.96 39.42 39.61 3,506,415 -0.15(-0.39%)
May 19, 2003 39.77 39.89 39.52 39.76 4,474,304 -0.04(-0.10%)
May 16, 2003 40.42 40.52 39.80 39.80 5,216,903 -0.67(-1.66%)
May 15, 2003 40.24 40.47 39.93 40.47 6,585,949 +0.49(+1.24%)
May 14, 2003 40.09 40.15 39.77 39.98 3,653,438 -0.04(-0.11%)
May 13, 2003 39.94 40.09 39.80 40.02 3,792,354 -0.06(-0.16%)
May 12, 2003 39.67 40.15 39.55 40.09 3,456,991 +0.37(+0.94%)
May 09, 2003 39.54 39.87 39.37 39.72 3,820,417 +0.19(+0.49%)
May 08, 2003 39.65 39.77 39.37 39.52 4,237,009 -0.26(-0.65%)
May 07, 2003 39.96 40.09 39.77 39.78 4,756,189 -0.26(-0.64%)
May 06, 2003 39.80 40.28 39.69 40.04 5,002,371 +0.24(+0.60%)
May 05, 2003 40.02 40.02 39.49 39.80 5,298,912 -0.22(-0.56%)
May 02, 2003 39.57 40.08 39.54 40.02 3,315,737 +0.30(+0.76%)
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.