Skip to main content

United Parcel Service (NY: UPS )

147.65 +0.32 (+0.22%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 46.67 46.87 46.52 46.84 2,045,228 +0.29(+0.62%)
Aug 30, 2004 46.36 46.75 46.34 46.55 1,530,139 -0.11(-0.23%)
Aug 27, 2004 46.68 46.89 46.56 46.66 2,278,211 -0.01(-0.01%)
Aug 26, 2004 46.55 46.91 46.52 46.67 2,731,701 +0.05(+0.11%)
Aug 25, 2004 46.29 46.69 46.08 46.62 3,692,950 +0.33(+0.72%)
Aug 24, 2004 46.12 46.30 45.91 46.29 3,521,254 +0.41(+0.89%)
Aug 23, 2004 46.03 46.30 45.79 45.87 3,184,567 +0.15(+0.32%)
Aug 20, 2004 45.37 45.88 45.21 45.73 2,770,843 +0.36(+0.79%)
Aug 19, 2004 45.45 45.53 44.93 45.37 2,735,911 -0.32(-0.70%)
Aug 18, 2004 45.20 45.75 45.10 45.69 2,495,131 +0.48(+1.06%)
Aug 17, 2004 45.32 45.46 45.05 45.21 2,232,207 -0.08(-0.18%)
Aug 16, 2004 44.40 45.29 44.40 45.29 2,844,761 +0.88(+1.99%)
Aug 13, 2004 44.66 45.03 44.34 44.41 3,876,186 -0.30(-0.66%)
Aug 12, 2004 45.14 45.16 44.57 44.70 3,777,785 -0.45(-0.99%)
Aug 11, 2004 45.36 45.50 45.08 45.15 4,451,626 -0.47(-1.04%)
Aug 10, 2004 45.34 45.68 45.16 45.62 1,839,067 +0.41(+0.91%)
Aug 09, 2004 45.06 45.37 45.05 45.21 3,043,592 +0.16(+0.36%)
Aug 06, 2004 45.27 45.36 45.00 45.05 4,188,078 -0.56(-1.22%)
Aug 05, 2004 46.56 46.64 45.61 45.61 3,193,768 -1.08(-2.31%)
Aug 04, 2004 46.38 46.73 46.20 46.69 2,443,825 +0.10(+0.21%)
Aug 03, 2004 46.40 46.61 46.25 46.59 2,714,859 +0.08(+0.17%)
Aug 02, 2004 46.14 46.55 45.87 46.52 2,254,039 +0.37(+0.81%)
Jul 30, 2004 46.10 46.14 45.85 46.14 2,560,161 -0.11(-0.24%)
Jul 29, 2004 46.07 46.51 45.87 46.25 3,653,496 +0.66(+1.45%)
Jul 28, 2004 45.53 45.83 45.21 45.59 3,282,657 +0.06(+0.13%)
Jul 27, 2004 45.76 45.90 45.54 45.54 2,908,231 -0.19(-0.41%)
Jul 26, 2004 45.82 46.00 45.59 45.72 3,415,523 -0.07(-0.15%)
Jul 23, 2004 46.33 46.77 45.68 45.79 4,695,058 -0.78(-1.68%)
Jul 22, 2004 46.17 46.77 45.91 46.57 5,742,389 -0.28(-0.59%)
Jul 21, 2004 47.74 47.77 46.82 46.85 3,178,485 -0.67(-1.40%)
Jul 20, 2004 47.25 47.59 47.25 47.52 2,597,276 +0.39(+0.83%)
Jul 19, 2004 47.42 47.43 47.11 47.13 2,198,678 -0.19(-0.41%)
Jul 16, 2004 47.99 47.99 47.14 47.32 3,226,673 -0.17(-0.35%)
Jul 15, 2004 47.09 47.93 46.98 47.48 3,877,902 +0.53(+1.13%)
Jul 14, 2004 46.73 47.36 46.64 46.95 2,668,855 -0.01(-0.03%)
Jul 13, 2004 46.79 47.11 46.69 46.97 2,992,286 +0.17(+0.37%)
Jul 12, 2004 46.77 46.86 46.49 46.79 2,530,999 -0.06(-0.12%)
Jul 09, 2004 46.88 46.88 46.51 46.85 3,041,877 +0.23(+0.50%)
Jul 08, 2004 47.24 47.35 46.61 46.62 3,934,510 -0.60(-1.28%)
Jul 07, 2004 47.18 47.54 47.14 47.22 2,962,500 -0.08(-0.16%)
Jul 06, 2004 47.54 47.54 47.09 47.30 2,936,613 -0.33(-0.69%)
Jul 02, 2004 47.73 47.77 47.32 47.63 2,644,995 -0.33(-0.68%)
Jul 01, 2004 48.15 48.28 47.50 47.95 3,358,759 -0.25(-0.52%)
Jun 30, 2004 48.09 48.25 47.61 48.20 3,589,246 +0.13(+0.27%)
Jun 29, 2004 48.11 48.26 48.03 48.07 2,983,085 +0.03(+0.07%)
Jun 28, 2004 48.00 48.25 47.95 48.04 4,660,126 +0.10(+0.20%)
Jun 25, 2004 47.77 48.06 47.61 47.95 4,697,397 +0.26(+0.54%)
Jun 24, 2004 47.66 47.84 47.63 47.69 2,703,942 -0.13(-0.28%)
Jun 23, 2004 47.71 47.93 47.55 47.82 3,893,964 +0.30(+0.63%)
Jun 22, 2004 47.20 47.52 47.02 47.52 3,144,801 +0.30(+0.64%)
Jun 21, 2004 47.08 47.30 46.83 47.22 2,486,866 +0.14(+0.30%)
Jun 18, 2004 46.50 47.13 46.50 47.08 3,030,337 +0.34(+0.73%)
Jun 17, 2004 46.90 46.90 46.46 46.74 2,472,519 -0.16(-0.34%)
Jun 16, 2004 46.96 47.00 46.59 46.90 2,439,303 +0.00(+0.00%)
Jun 15, 2004 46.84 47.13 46.70 46.90 3,448,895 +0.17(+0.37%)
Jun 14, 2004 46.57 46.95 46.56 46.73 2,386,905 -0.21(-0.44%)
Jun 10, 2004 46.68 47.08 46.68 46.93 2,591,973 +0.29(+0.62%)
Jun 09, 2004 46.86 46.97 46.63 46.64 2,282,109 -0.26(-0.56%)
Jun 08, 2004 46.50 46.91 46.45 46.91 2,796,886 +0.26(+0.55%)
Jun 07, 2004 46.16 46.65 46.11 46.65 3,037,666 +0.65(+1.41%)
Jun 04, 2004 46.03 46.16 45.80 46.00 2,617,704 -0.01(-0.03%)
Jun 03, 2004 46.12 46.13 45.87 46.02 2,806,711 -0.13(-0.29%)
Jun 02, 2004 46.03 46.17 45.98 46.15 2,688,816 +0.28(+0.62%)
Jun 01, 2004 45.93 45.98 45.60 45.87 3,069,011 -0.12(-0.27%)
May 28, 2004 45.90 46.09 45.64 45.99 2,058,483 +0.13(+0.29%)
May 27, 2004 45.53 46.08 45.50 45.86 3,363,437 +0.35(+0.76%)
May 26, 2004 45.23 45.52 45.02 45.51 2,597,587 +0.14(+0.31%)
May 25, 2004 44.57 45.45 44.43 45.37 3,792,132 +0.80(+1.80%)
May 24, 2004 44.55 44.67 44.39 44.57 2,848,504 +0.24(+0.55%)
May 21, 2004 44.41 44.57 44.12 44.32 2,465,034 +0.10(+0.23%)
May 20, 2004 44.34 44.36 44.00 44.22 3,556,186 -0.12(-0.26%)
May 19, 2004 44.70 44.81 44.25 44.34 3,677,356 -0.20(-0.45%)
May 18, 2004 44.61 44.76 44.42 44.53 2,567,334 +0.06(+0.13%)
May 17, 2004 44.15 44.60 43.96 44.48 2,715,638 -0.01(-0.01%)
May 14, 2004 44.28 44.67 44.18 44.48 2,213,181 +0.06(+0.14%)
May 13, 2004 44.42 44.60 44.17 44.42 2,852,403 -0.35(-0.77%)
May 12, 2004 44.48 44.78 43.99 44.77 3,297,628 -0.03(-0.06%)
May 11, 2004 44.48 44.79 44.21 44.79 2,635,326 +0.37(+0.82%)
May 10, 2004 44.69 44.69 44.18 44.43 3,879,149 -0.26(-0.59%)
May 07, 2004 44.91 45.17 44.47 44.69 3,616,225 -0.42(-0.94%)
May 06, 2004 44.98 45.23 44.70 45.11 2,838,680 -0.06(-0.14%)
May 05, 2004 45.30 45.30 44.96 45.18 2,751,194 +0.13(+0.30%)
May 04, 2004 45.28 45.36 44.78 45.04 3,289,207 -0.30(-0.65%)
May 03, 2004 45.02 45.34 44.95 45.34 2,893,417 +0.35(+0.78%)
Apr 30, 2004 45.21 45.44 44.90 44.98 3,276,575 -0.13(-0.28%)
Apr 29, 2004 45.52 45.78 45.02 45.11 3,433,612 -0.33(-0.72%)
Apr 28, 2004 45.89 45.89 45.44 45.44 3,641,956 -0.45(-0.98%)
Apr 27, 2004 46.01 46.14 45.80 45.89 3,422,852 +0.01(+0.03%)
Apr 26, 2004 46.12 46.16 45.68 45.87 3,505,971 -0.17(-0.36%)
Apr 23, 2004 46.23 46.30 45.78 46.04 2,977,003 -0.09(-0.19%)
Apr 22, 2004 45.72 46.17 45.32 46.13 4,750,418 +0.47(+1.04%)
Apr 21, 2004 45.16 45.75 44.93 45.66 3,479,772 +0.50(+1.11%)
Apr 20, 2004 45.66 45.70 45.11 45.16 2,611,623 -0.42(-0.93%)
Apr 19, 2004 45.78 45.86 45.50 45.58 2,802,812 -0.35(-0.75%)
Apr 16, 2004 45.91 45.99 45.66 45.93 2,630,804 +0.19(+0.41%)
Apr 15, 2004 45.49 45.79 45.40 45.74 4,350,729 +0.31(+0.69%)
Apr 14, 2004 44.98 45.53 44.92 45.43 3,989,715 +0.45(+1.00%)
Apr 13, 2004 45.28 45.32 44.91 44.98 2,894,352 -0.19(-0.41%)
Apr 12, 2004 45.21 45.36 45.09 45.16 2,034,467 -0.03(-0.06%)
Apr 08, 2004 45.35 45.37 44.89 45.19 3,068,700 +0.10(+0.21%)
Apr 07, 2004 45.34 45.40 44.96 45.09 2,963,904 -0.24(-0.52%)
Apr 06, 2004 45.09 45.36 45.04 45.33 3,437,511 +0.25(+0.55%)
Apr 05, 2004 45.19 45.19 44.89 45.08 2,528,348 -0.11(-0.24%)
Apr 02, 2004 45.46 45.46 44.92 45.19 3,300,747 +0.28(+0.61%)
Apr 01, 2004 44.78 44.98 44.69 44.91 3,179,265 +0.13(+0.29%)
Mar 31, 2004 44.70 44.84 44.41 44.78 3,545,426 +0.00(+0.00%)
Mar 30, 2004 44.75 44.85 44.48 44.78 2,815,444 +0.03(+0.07%)
Mar 29, 2004 44.44 44.85 44.37 44.75 3,578,330 +0.46(+1.04%)
Mar 26, 2004 44.47 44.68 44.25 44.29 3,084,450 -0.30(-0.66%)
Mar 25, 2004 44.31 44.64 44.04 44.59 3,769,052 +0.75(+1.71%)
Mar 24, 2004 43.84 44.03 43.57 43.84 2,616,613 +0.03(+0.06%)
Mar 23, 2004 43.99 44.21 43.75 43.81 2,650,765 -0.01(-0.03%)
Mar 22, 2004 43.89 44.15 43.69 43.82 2,867,841 -0.37(-0.84%)
Mar 19, 2004 44.72 44.72 44.19 44.19 3,617,628 -0.53(-1.18%)
Mar 18, 2004 44.44 44.79 44.29 44.72 3,125,776 +0.17(+0.39%)
Mar 17, 2004 44.25 44.70 43.91 44.55 4,953,927 +0.90(+2.06%)
Mar 16, 2004 43.75 43.95 43.29 43.65 3,675,796 +0.06(+0.13%)
Mar 15, 2004 44.09 44.09 43.55 43.59 3,066,672 -0.62(-1.41%)
Mar 12, 2004 43.73 44.30 43.60 44.21 2,790,804 +0.53(+1.20%)
Mar 11, 2004 43.77 44.22 43.54 43.69 3,751,430 -0.27(-0.61%)
Mar 10, 2004 44.15 44.50 43.87 43.96 3,401,488 -0.22(-0.51%)
Mar 09, 2004 44.34 44.43 44.05 44.18 3,004,450 -0.12(-0.28%)
Mar 08, 2004 44.57 44.62 44.25 44.30 2,567,802 -0.35(-0.79%)
Mar 05, 2004 44.18 44.70 44.13 44.66 3,992,054 +0.17(+0.39%)
Mar 04, 2004 44.21 44.51 44.09 44.48 2,559,537 +0.27(+0.61%)
Mar 03, 2004 44.47 44.48 44.09 44.21 4,612,562 -0.33(-0.75%)
Mar 02, 2004 44.89 44.90 44.43 44.55 3,499,578 -0.24(-0.54%)
Mar 01, 2004 45.14 45.18 44.63 44.79 4,304,569 -0.50(-1.10%)
Feb 27, 2004 45.14 45.71 45.14 45.29 3,241,799 -0.13(-0.28%)
Feb 26, 2004 45.21 45.52 45.12 45.42 3,377,004 +0.63(+1.40%)
Feb 25, 2004 44.80 44.87 44.62 44.79 3,111,585 -0.06(-0.14%)
Feb 24, 2004 44.66 45.03 44.57 44.86 3,016,146 +0.20(+0.45%)
Feb 23, 2004 45.00 45.00 44.44 44.66 4,095,914 -0.33(-0.74%)
Feb 20, 2004 45.27 45.28 44.91 44.99 3,711,664 -0.17(-0.37%)
Feb 19, 2004 45.60 45.77 45.10 45.16 3,475,406 -0.49(-1.08%)
Feb 18, 2004 45.62 45.82 45.53 45.65 1,623,862 -0.03(-0.07%)
Feb 17, 2004 45.67 45.84 45.43 45.68 1,865,266 +0.27(+0.59%)
Feb 13, 2004 45.66 45.83 45.34 45.41 2,956,575 -0.19(-0.41%)
Feb 12, 2004 45.87 45.97 45.57 45.60 2,301,447 -0.44(-0.95%)
Feb 11, 2004 45.53 46.15 45.14 46.04 3,631,819 +0.47(+1.03%)
Feb 10, 2004 45.55 45.59 45.30 45.57 2,600,862 +0.01(+0.03%)
Feb 09, 2004 45.75 45.75 45.43 45.55 1,874,779 -0.20(-0.43%)
Feb 06, 2004 45.39 46.00 45.35 45.75 2,890,921 +0.35(+0.78%)
Feb 05, 2004 45.61 45.65 45.31 45.40 2,986,516 -0.19(-0.41%)
Feb 04, 2004 45.59 45.80 45.27 45.59 3,324,295 +0.06(+0.13%)
Feb 03, 2004 45.59 45.85 45.39 45.53 2,958,602 -0.06(-0.13%)
Feb 02, 2004 45.79 46.05 45.32 45.59 4,033,848 -0.12(-0.25%)
Jan 30, 2004 46.20 46.27 45.70 45.70 3,591,741 -0.80(-1.71%)
Jan 29, 2004 46.45 46.57 46.00 46.50 4,554,706 +0.04(+0.10%)
Jan 28, 2004 46.73 46.82 46.24 46.45 3,172,403 -0.22(-0.48%)
Jan 27, 2004 46.85 47.02 46.49 46.68 3,407,102 -0.17(-0.37%)
Jan 26, 2004 46.35 46.90 46.28 46.85 3,171,936 +0.50(+1.08%)
Jan 23, 2004 46.38 46.52 46.17 46.35 2,901,058 -0.03(-0.07%)
Jan 22, 2004 46.36 46.43 46.07 46.38 3,525,309 +0.02(+0.04%)
Jan 21, 2004 46.24 46.48 46.23 46.36 3,764,685 +0.13(+0.28%)
Jan 20, 2004 46.68 46.70 46.15 46.23 3,570,065 -0.58(-1.23%)
Jan 16, 2004 46.48 46.81 46.43 46.81 3,237,745 +0.42(+0.91%)
Jan 15, 2004 46.49 46.59 46.20 46.39 3,017,393 -0.08(-0.17%)
Jan 14, 2004 46.20 46.59 46.20 46.46 3,775,601 +0.35(+0.76%)
Jan 13, 2004 46.31 46.42 45.87 46.11 3,052,169 -0.20(-0.43%)
Jan 12, 2004 46.17 46.52 46.14 46.31 4,253,107 +0.22(+0.47%)
Jan 09, 2004 46.45 46.54 45.91 46.09 5,123,129 -0.49(-1.05%)
Jan 08, 2004 47.02 47.05 46.43 46.58 4,324,531 -0.38(-0.82%)
Jan 07, 2004 47.00 47.04 46.70 46.97 3,874,471 -0.15(-0.33%)
Jan 06, 2004 47.41 47.41 46.79 47.12 2,956,575 -0.29(-0.61%)
Jan 05, 2004 47.36 47.45 47.07 47.41 3,307,452 +0.18(+0.38%)
Jan 02, 2004 46.94 47.97 46.91 47.23 4,381,763 -0.58(-1.21%)
Dec 31, 2003 47.52 47.93 47.45 47.81 3,014,586 +0.26(+0.54%)
Dec 30, 2003 47.93 47.98 47.40 47.55 2,726,399 -0.42(-0.88%)
Dec 29, 2003 47.92 48.01 47.56 47.97 2,113,532 +0.10(+0.20%)
Dec 26, 2003 47.73 47.93 47.73 47.88 696,297 +0.13(+0.28%)
Dec 24, 2003 47.71 47.74 47.49 47.74 972,009 +0.01(+0.01%)
Dec 23, 2003 47.52 47.98 47.48 47.73 2,889,674 +0.12(+0.24%)
Dec 22, 2003 47.32 47.65 47.30 47.62 3,165,698 +0.33(+0.71%)
Dec 19, 2003 47.22 47.29 47.01 47.29 3,448,271 +0.13(+0.27%)
Dec 18, 2003 47.16 47.21 46.79 47.16 4,069,559 +0.00(+0.00%)
Dec 17, 2003 47.13 47.16 46.62 47.16 4,326,402 -0.06(-0.14%)
Dec 16, 2003 47.12 47.32 47.03 47.22 2,062,382 +0.22(+0.46%)
Dec 15, 2003 47.22 47.42 47.00 47.00 3,420,045 -0.06(-0.12%)
Dec 12, 2003 46.80 47.19 46.70 47.06 2,321,564 +0.28(+0.60%)
Dec 11, 2003 46.85 46.91 46.45 46.78 2,973,417 +0.08(+0.16%)
Dec 10, 2003 46.86 46.96 46.50 46.70 1,782,303 -0.19(-0.41%)
Dec 09, 2003 47.07 47.25 46.78 46.89 2,130,374 -0.18(-0.38%)
Dec 08, 2003 46.84 47.15 46.70 47.07 1,866,670 +0.12(+0.26%)
Dec 05, 2003 47.19 47.30 46.86 46.95 2,416,223 -0.23(-0.49%)
Dec 04, 2003 46.84 47.34 46.75 47.18 3,159,772 +0.35(+0.74%)
Dec 03, 2003 46.94 46.98 46.70 46.84 2,597,432 +0.13(+0.27%)
Dec 02, 2003 47.04 47.04 46.71 46.71 4,300,983 -0.42(-0.88%)
Dec 01, 2003 46.81 47.18 46.73 47.13 3,508,466 +0.46(+0.99%)
Nov 28, 2003 46.70 46.70 46.44 46.66 1,433,609 -0.04(-0.10%)
Nov 26, 2003 46.78 46.85 46.50 46.71 2,086,397 +0.04(+0.08%)
Nov 25, 2003 46.52 46.86 46.44 46.67 3,421,293 +0.19(+0.40%)
Nov 24, 2003 46.10 46.60 46.05 46.48 5,340,361 +0.91(+2.00%)
Nov 21, 2003 46.04 46.04 45.30 45.57 7,015,218 -0.55(-1.20%)
Nov 20, 2003 45.91 46.45 45.91 46.12 4,287,883 -0.29(-0.62%)
Nov 19, 2003 46.21 46.49 46.05 46.41 4,513,381 +0.19(+0.40%)
Nov 18, 2003 46.48 46.63 46.07 46.23 4,733,732 -0.21(-0.44%)
Nov 17, 2003 46.15 46.45 46.09 46.43 3,642,424 -0.02(-0.04%)
Nov 14, 2003 46.44 46.77 46.21 46.45 3,139,343 -0.24(-0.51%)
Nov 13, 2003 46.49 46.73 46.30 46.69 2,995,405 -0.01(-0.03%)
Nov 12, 2003 46.30 46.73 46.30 46.70 3,353,144 +0.40(+0.87%)
Nov 11, 2003 46.63 46.74 46.27 46.30 3,750,182 -0.32(-0.69%)
Nov 10, 2003 46.82 47.07 46.61 46.62 4,806,871 -0.28(-0.60%)
Nov 07, 2003 46.76 47.32 46.73 46.90 4,942,387 +0.15(+0.33%)
Nov 06, 2003 46.06 47.07 46.06 46.75 6,673,073 +0.34(+0.73%)
Nov 05, 2003 46.43 46.63 46.23 46.41 3,252,092 -0.08(-0.18%)
Nov 04, 2003 46.43 46.67 46.25 46.49 5,061,374 -0.08(-0.18%)
Nov 03, 2003 46.51 46.84 46.44 46.57 3,497,628 +0.07(+0.15%)
Oct 31, 2003 45.93 46.88 45.93 46.50 9,147,620 +0.43(+0.93%)
Oct 30, 2003 45.28 46.16 45.39 46.07 6,286,172 +0.80(+1.76%)
Oct 29, 2003 44.96 45.36 44.90 45.28 4,357,435 +0.18(+0.40%)
Oct 28, 2003 44.66 45.02 44.54 45.10 4,384,258 +0.44(+0.98%)
Oct 27, 2003 44.83 45.02 44.62 44.66 4,289,287 -0.17(-0.37%)
Oct 24, 2003 44.25 44.89 44.18 44.83 6,081,571 +0.31(+0.69%)
Oct 23, 2003 44.18 44.60 44.00 44.52 3,996,888 +0.35(+0.80%)
Oct 22, 2003 43.83 44.25 43.82 44.17 3,886,635 -0.06(-0.13%)
Oct 21, 2003 44.09 44.49 43.83 44.23 5,382,466 +0.14(+0.32%)
Oct 20, 2003 43.90 44.09 43.80 44.09 3,852,483 +0.17(+0.39%)
Oct 17, 2003 44.07 44.08 43.77 43.91 4,587,611 -0.12(-0.28%)
Oct 16, 2003 43.60 43.84 43.60 44.03 5,928,432 +0.63(+1.45%)
Oct 15, 2003 43.41 43.48 43.18 43.41 4,327,493 +0.19(+0.43%)
Oct 14, 2003 42.66 43.56 42.51 43.22 6,392,371 +0.60(+1.40%)
Oct 13, 2003 42.51 42.82 42.51 42.62 3,288,427 +0.28(+0.67%)
Oct 10, 2003 42.32 42.46 42.27 42.34 3,493,184 -0.03(-0.06%)
Oct 09, 2003 42.16 42.37 41.60 42.37 5,659,738 +0.48(+1.15%)
Oct 08, 2003 41.92 41.98 41.78 41.89 2,288,347 -0.04(-0.09%)
Oct 07, 2003 41.75 41.96 41.61 41.92 2,920,239 +0.18(+0.43%)
Oct 06, 2003 41.68 42.06 41.70 41.75 3,830,962 +0.06(+0.15%)
Oct 03, 2003 41.55 41.67 41.51 41.68 6,699,272 +0.34(+0.82%)
Oct 02, 2003 41.36 41.48 41.19 41.34 2,545,814 +0.08(+0.19%)
Oct 01, 2003 40.91 41.38 40.91 41.26 4,527,884 +0.35(+0.86%)
Sep 30, 2003 40.96 41.06 40.89 40.91 4,139,267 -0.22(-0.53%)
Sep 29, 2003 41.02 41.16 40.88 41.13 3,458,876 +0.14(+0.34%)
Sep 26, 2003 40.94 41.11 40.76 40.99 3,738,486 +0.05(+0.13%)
Sep 25, 2003 41.10 41.17 40.72 40.94 4,263,712 +0.06(+0.16%)
Sep 24, 2003 41.11 41.21 40.73 40.87 3,270,493 -0.36(-0.87%)
Sep 23, 2003 41.17 41.48 41.09 41.23 3,622,151 +0.19(+0.47%)
Sep 22, 2003 41.14 41.20 40.97 41.04 3,117,355 -0.33(-0.81%)
Sep 19, 2003 41.50 41.52 41.14 41.37 4,786,754 -0.13(-0.31%)
Sep 18, 2003 41.14 41.60 41.08 41.50 4,415,759 +0.42(+1.03%)
Sep 17, 2003 41.01 41.20 40.85 41.08 4,377,240 +0.06(+0.16%)
Sep 16, 2003 40.15 41.18 40.48 41.01 7,972,725 +0.87(+2.16%)
Sep 15, 2003 39.98 40.35 39.76 40.15 6,306,445 +0.71(+1.79%)
Sep 12, 2003 39.44 39.63 39.23 39.44 3,685,153 -0.19(-0.47%)
Sep 11, 2003 39.89 39.94 39.47 39.63 3,680,319 -0.22(-0.55%)
Sep 10, 2003 40.09 40.28 39.70 39.85 3,567,726 -0.30(-0.73%)
Sep 09, 2003 40.21 40.41 40.09 40.14 2,949,557 -0.22(-0.56%)
Sep 08, 2003 40.52 40.55 40.28 40.37 2,645,775 -0.15(-0.38%)
Sep 05, 2003 40.46 40.71 40.33 40.52 3,262,228 -0.01(-0.02%)
Sep 04, 2003 40.55 40.65 40.37 40.53 3,011,000 -0.09(-0.22%)
Sep 03, 2003 40.59 40.72 40.48 40.62 3,638,213 +0.05(+0.13%)
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.