Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 46.10 46.86 46.00 46.39 4,955,745 -0.37(-0.78%)
Nov 30, 2006 46.88 47.21 46.44 46.76 6,941,410 -0.40(-0.84%)
Nov 29, 2006 46.95 47.23 46.78 47.15 4,747,930 +0.27(+0.58%)
Nov 28, 2006 46.89 46.99 46.47 46.88 4,835,089 -0.08(-0.18%)
Nov 27, 2006 47.26 47.70 46.92 46.97 6,232,137 -0.34(-0.72%)
Nov 24, 2006 47.48 47.57 47.26 47.31 1,708,021 -0.11(-0.23%)
Nov 22, 2006 47.52 47.61 47.26 47.42 3,513,368 -0.30(-0.63%)
Nov 21, 2006 47.57 47.81 47.28 47.72 6,500,781 +0.14(+0.30%)
Nov 20, 2006 47.48 47.84 47.22 47.57 4,582,777 +0.09(+0.19%)
Nov 17, 2006 47.40 47.70 47.21 47.48 8,740,591 +0.33(+0.70%)
Nov 16, 2006 46.76 47.34 46.74 47.15 5,478,201 +0.40(+0.86%)
Nov 15, 2006 46.50 46.84 46.39 46.75 5,822,505 +0.18(+0.39%)
Nov 14, 2006 45.84 46.67 45.64 46.57 8,913,243 +0.81(+1.77%)
Nov 13, 2006 45.34 45.83 45.27 45.76 6,228,804 +0.42(+0.93%)
Nov 10, 2006 44.85 45.45 44.76 45.34 3,651,356 +0.70(+1.57%)
Nov 09, 2006 44.87 44.94 44.49 44.64 5,148,062 -0.32(-0.72%)
Nov 08, 2006 45.12 45.12 44.65 44.96 3,319,718 -0.23(-0.50%)
Nov 07, 2006 44.76 45.28 44.60 45.19 6,036,487 +0.43(+0.95%)
Nov 06, 2006 44.25 44.95 44.24 44.76 5,703,182 +0.84(+1.91%)
Nov 03, 2006 44.63 44.70 43.92 43.92 3,605,027 -0.48(-1.08%)
Nov 02, 2006 44.48 44.70 44.28 44.40 3,215,726 -0.12(-0.27%)
Nov 01, 2006 45.54 45.65 44.37 44.52 5,518,031 -0.69(-1.53%)
Oct 31, 2006 45.60 45.87 45.01 45.21 5,028,072 -0.33(-0.72%)
Oct 30, 2006 44.93 45.60 44.93 45.54 4,659,770 +0.62(+1.38%)
Oct 27, 2006 45.23 45.24 44.85 44.93 3,965,163 -0.35(-0.77%)
Oct 26, 2006 45.37 45.50 45.17 45.27 2,628,110 -0.14(-0.30%)
Oct 25, 2006 45.57 45.85 45.08 45.41 4,290,468 -0.23(-0.50%)
Oct 24, 2006 45.48 45.80 45.45 45.64 4,325,466 +0.01(+0.01%)
Oct 23, 2006 45.60 46.17 45.36 45.63 5,332,213 -0.03(-0.07%)
Oct 20, 2006 45.11 45.75 44.64 45.66 8,356,956 +0.51(+1.13%)
Oct 19, 2006 44.39 45.65 44.19 45.15 17,727,826 +1.70(+3.92%)
Oct 18, 2006 44.40 44.54 43.26 43.45 7,498,196 -0.77(-1.75%)
Oct 17, 2006 44.18 44.69 43.87 44.22 5,125,398 -0.25(-0.57%)
Oct 16, 2006 43.85 44.76 43.82 44.48 4,759,429 +0.43(+0.98%)
Oct 13, 2006 44.25 44.37 43.99 44.04 3,633,358 -0.22(-0.50%)
Oct 12, 2006 44.49 44.52 44.17 44.27 3,533,366 +0.04(+0.08%)
Oct 11, 2006 44.04 44.48 44.00 44.23 4,374,961 -0.10(-0.23%)
Oct 10, 2006 44.40 44.54 44.23 44.33 3,559,197 -0.07(-0.16%)
Oct 09, 2006 44.33 44.54 44.12 44.40 3,353,715 -0.16(-0.36%)
Oct 06, 2006 44.97 44.98 44.39 44.57 4,448,788 -0.70(-1.54%)
Oct 05, 2006 44.58 45.44 44.52 45.26 7,357,541 +0.56(+1.26%)
Oct 04, 2006 44.10 44.81 43.56 44.70 5,857,835 +0.53(+1.20%)
Oct 03, 2006 43.50 44.49 43.25 44.17 5,567,193 +0.73(+1.67%)
Oct 02, 2006 43.47 43.65 43.16 43.44 4,256,971 +0.28(+0.64%)
Sep 29, 2006 43.60 43.61 42.83 43.17 5,273,718 -0.35(-0.81%)
Sep 28, 2006 43.44 43.69 43.26 43.52 3,761,847 +0.08(+0.18%)
Sep 27, 2006 43.43 43.79 43.22 43.44 4,312,300 -0.19(-0.43%)
Sep 26, 2006 43.24 43.71 43.10 43.63 4,661,104 +0.54(+1.25%)
Sep 25, 2006 43.20 43.23 42.42 43.09 5,623,189 +0.55(+1.30%)
Sep 22, 2006 42.62 42.89 42.41 42.54 3,900,502 -0.07(-0.17%)
Sep 21, 2006 43.68 43.75 42.53 42.61 6,171,475 -0.96(-2.20%)
Sep 20, 2006 43.68 43.92 43.46 43.57 4,444,455 +0.25(+0.57%)
Sep 19, 2006 43.76 43.76 43.15 43.32 4,580,111 -0.25(-0.58%)
Sep 18, 2006 43.66 43.80 43.43 43.58 4,131,315 +0.07(+0.15%)
Sep 15, 2006 43.05 43.60 43.05 43.51 7,414,703 +0.46(+1.06%)
Sep 14, 2006 43.68 43.77 43.04 43.05 4,460,954 -0.74(-1.70%)
Sep 13, 2006 43.49 44.15 43.14 43.80 5,612,356 +0.26(+0.59%)
Sep 12, 2006 42.75 43.54 42.48 43.54 7,379,039 +0.97(+2.27%)
Sep 11, 2006 41.53 42.61 41.40 42.57 5,048,071 +0.83(+2.00%)
Sep 08, 2006 41.88 42.12 41.63 41.74 3,670,854 -0.10(-0.23%)
Sep 07, 2006 42.06 42.36 41.81 41.84 3,974,329 -0.35(-0.82%)
Sep 06, 2006 42.62 42.62 42.03 42.18 6,161,310 -0.46(-1.07%)
Sep 05, 2006 42.89 42.99 42.30 42.64 3,881,003 -0.01(-0.03%)
Sep 01, 2006 42.54 42.72 42.31 42.65 4,507,450 +0.62(+1.47%)
Aug 31, 2006 42.54 42.68 41.70 42.03 7,661,515 -0.29(-0.69%)
Aug 30, 2006 42.36 42.44 42.11 42.33 3,594,361 +0.12(+0.28%)
Aug 29, 2006 42.59 42.59 42.01 42.21 7,042,068 -0.11(-0.27%)
Aug 28, 2006 42.56 42.92 42.17 42.32 5,308,215 -0.02(-0.06%)
Aug 25, 2006 42.00 42.43 41.96 42.35 3,436,041 +0.34(+0.81%)
Aug 24, 2006 42.66 42.75 41.87 42.00 4,555,779 -0.31(-0.74%)
Aug 23, 2006 42.72 42.96 42.05 42.32 5,308,549 -0.25(-0.59%)
Aug 22, 2006 42.14 42.70 41.85 42.57 5,459,536 +0.58(+1.39%)
Aug 21, 2006 42.53 42.54 41.97 41.99 5,318,214 -0.67(-1.56%)
Aug 18, 2006 42.99 43.05 42.42 42.65 6,015,155 -0.34(-0.80%)
Aug 17, 2006 42.90 43.28 42.74 42.99 7,185,223 -0.29(-0.67%)
Aug 16, 2006 41.84 43.31 41.73 43.28 16,929,062 +1.88(+4.54%)
Aug 15, 2006 40.92 41.46 40.81 41.40 7,481,531 +1.02(+2.53%)
Aug 14, 2006 40.32 40.80 40.23 40.38 8,400,619 +0.47(+1.19%)
Aug 11, 2006 40.04 40.08 39.68 39.91 5,904,831 +0.02(+0.05%)
Aug 10, 2006 39.30 39.96 39.30 39.89 6,924,911 +0.34(+0.85%)
Aug 09, 2006 40.00 40.08 39.31 39.56 9,596,018 -0.16(-0.41%)
Aug 08, 2006 40.06 40.13 39.45 39.72 8,805,085 -0.19(-0.48%)
Aug 07, 2006 41.13 41.13 39.90 39.91 7,919,827 -0.74(-1.82%)
Aug 04, 2006 41.99 42.54 40.50 40.65 12,126,303 -0.52(-1.25%)
Aug 03, 2006 40.80 41.34 40.50 41.16 9,517,025 +0.31(+0.75%)
Aug 02, 2006 41.26 41.38 40.74 40.86 10,677,759 -0.43(-1.05%)
Aug 01, 2006 41.20 41.42 40.82 41.29 6,654,434 -0.06(-0.15%)
Jul 31, 2006 41.76 41.79 41.25 41.35 8,228,301 -0.66(-1.57%)
Jul 28, 2006 41.10 42.09 40.89 42.01 13,292,037 +0.94(+2.28%)
Jul 27, 2006 40.56 41.19 40.08 41.07 20,983,716 +0.37(+0.91%)
Jul 26, 2006 42.66 42.72 40.67 40.70 33,200,346 -2.38(-5.53%)
Jul 25, 2006 43.11 43.13 40.35 43.08 77,398,760 -4.92(-10.25%)
Jul 24, 2006 47.25 48.19 47.28 48.00 3,963,829 +0.76(+1.61%)
Jul 21, 2006 47.67 47.67 46.76 47.24 5,948,494 -0.14(-0.30%)
Jul 20, 2006 48.17 48.51 47.36 47.39 4,353,630 -0.89(-1.84%)
Jul 19, 2006 47.73 48.53 47.66 48.27 6,131,812 +0.89(+1.87%)
Jul 18, 2006 47.02 47.49 46.79 47.39 3,487,037 +0.23(+0.50%)
Jul 17, 2006 47.16 47.51 46.96 47.15 2,849,591 +0.01(+0.01%)
Jul 14, 2006 47.60 47.62 46.34 47.15 5,454,370 -0.46(-0.96%)
Jul 13, 2006 48.21 48.21 47.42 47.60 5,769,509 -0.82(-1.69%)
Jul 12, 2006 49.11 49.12 48.17 48.42 3,109,069 -0.58(-1.18%)
Jul 11, 2006 48.74 49.04 48.27 48.99 2,700,437 +0.16(+0.33%)
Jul 10, 2006 48.69 48.97 48.59 48.83 1,610,029 +0.17(+0.36%)
Jul 07, 2006 49.12 49.13 48.53 48.66 2,643,608 -0.52(-1.06%)
Jul 06, 2006 49.49 49.56 48.85 49.18 3,258,889 -0.31(-0.62%)
Jul 05, 2006 49.77 49.77 49.11 49.49 3,283,221 -0.28(-0.55%)
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.