United Parcel Service (NY: UPS )

204.72 USD -0.67 (-0.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 72.78 73.09 72.54 73.05 1,311,500 +0.45(+0.62%)
Aug 30, 2004 72.30 72.91 72.26 72.60 981,200 -0.17(-0.23%)
Aug 27, 2004 72.79 73.12 72.61 72.77 1,460,900 -0.01(-0.01%)
Aug 26, 2004 72.60 73.16 72.54 72.78 1,751,700 +0.08(+0.11%)
Aug 25, 2004 72.18 72.81 71.86 72.70 2,368,100 +0.52(+0.72%)
Aug 24, 2004 71.93 72.20 71.60 72.18 2,258,000 +0.64(+0.89%)
Aug 23, 2004 71.78 72.20 71.41 71.54 2,042,100 +0.23(+0.32%)
Aug 20, 2004 70.75 71.55 70.50 71.31 1,776,800 +0.56(+0.79%)
Aug 19, 2004 70.88 71.00 70.07 70.75 1,754,400 -0.50(-0.70%)
Aug 18, 2004 70.48 71.34 70.33 71.25 1,600,000 +0.75(+1.06%)
Aug 17, 2004 70.68 70.90 70.25 70.50 1,431,400 -0.13(-0.18%)
Aug 16, 2004 69.24 70.63 69.24 70.63 1,824,200 +1.38(+1.99%)
Aug 13, 2004 69.65 70.23 69.15 69.25 2,485,600 -0.46(-0.66%)
Aug 12, 2004 70.40 70.43 69.50 69.71 2,422,500 -0.70(-0.99%)
Aug 11, 2004 70.74 70.95 70.30 70.41 2,854,600 -0.74(-1.04%)
Aug 10, 2004 70.70 71.23 70.42 71.15 1,179,300 +0.64(+0.91%)
Aug 09, 2004 70.27 70.75 70.26 70.51 1,951,700 +0.25(+0.36%)
Aug 06, 2004 70.60 70.73 70.17 70.26 2,685,600 -0.87(-1.22%)
Aug 05, 2004 72.61 72.74 71.13 71.13 2,048,000 -1.68(-2.31%)
Aug 04, 2004 72.33 72.88 72.05 72.81 1,567,100 +0.15(+0.21%)
Aug 03, 2004 72.36 72.68 72.13 72.66 1,740,900 +0.12(+0.17%)
Aug 02, 2004 71.96 72.59 71.54 72.54 1,445,400 +0.58(+0.81%)
Jul 30, 2004 71.89 71.96 71.50 71.96 1,641,700 -0.17(-0.24%)
Jul 29, 2004 71.85 72.53 71.53 72.13 2,342,800 +1.03(+1.45%)
Jul 28, 2004 71.00 71.47 70.51 71.10 2,105,000 +0.09(+0.13%)
Jul 27, 2004 71.36 71.58 71.01 71.01 1,864,900 -0.29(-0.41%)
Jul 26, 2004 71.45 71.74 71.10 71.30 2,190,200 -0.11(-0.15%)
Jul 23, 2004 72.25 72.93 71.24 71.41 3,010,700 -1.22(-1.68%)
Jul 22, 2004 72.00 72.94 71.60 72.63 3,682,300 -0.43(-0.59%)
Jul 21, 2004 74.45 74.50 73.01 73.06 2,038,200 -1.04(-1.40%)
Jul 20, 2004 73.69 74.21 73.69 74.10 1,665,500 +0.61(+0.83%)
Jul 19, 2004 73.95 73.96 73.46 73.49 1,409,900 -0.30(-0.41%)
Jul 16, 2004 74.84 74.84 73.52 73.79 2,069,100 -0.26(-0.35%)
Jul 15, 2004 73.43 74.75 73.26 74.05 2,486,700 +0.83(+1.13%)
Jul 14, 2004 72.88 73.85 72.73 73.22 1,711,400 -0.02(-0.03%)
Jul 13, 2004 72.97 73.46 72.81 73.24 1,918,800 +0.27(+0.37%)
Jul 12, 2004 72.94 73.08 72.50 72.97 1,623,000 -0.09(-0.12%)
Jul 09, 2004 73.11 73.11 72.53 73.06 1,950,600 +0.36(+0.50%)
Jul 08, 2004 73.67 73.84 72.69 72.70 2,523,000 -0.94(-1.28%)
Jul 07, 2004 73.57 74.13 73.52 73.64 1,899,700 -0.12(-0.16%)
Jul 06, 2004 74.14 74.14 73.43 73.76 1,883,100 -0.51(-0.69%)
Jul 02, 2004 74.43 74.50 73.80 74.27 1,696,100 -0.51(-0.68%)
Jul 01, 2004 75.08 75.29 74.08 74.78 2,153,800 -0.39(-0.52%)
Jun 30, 2004 75.00 75.24 74.25 75.17 2,301,600 +0.20(+0.27%)
Jun 29, 2004 75.03 75.26 74.90 74.97 1,912,900 +0.05(+0.07%)
Jun 28, 2004 74.86 75.25 74.77 74.92 2,988,300 +0.15(+0.20%)
Jun 25, 2004 74.49 74.94 74.25 74.77 3,012,200 +0.40(+0.54%)
Jun 24, 2004 74.33 74.60 74.28 74.37 1,733,900 -0.21(-0.28%)
Jun 23, 2004 74.40 74.74 74.15 74.58 2,497,000 +0.47(+0.63%)
Jun 22, 2004 73.60 74.11 73.33 74.11 2,016,600 +0.47(+0.64%)
Jun 21, 2004 73.42 73.76 73.03 73.64 1,594,700 +0.22(+0.30%)
Jun 18, 2004 72.51 73.49 72.51 73.42 1,943,200 +0.53(+0.73%)
Jun 17, 2004 73.14 73.14 72.45 72.89 1,585,500 -0.25(-0.34%)
Jun 16, 2004 73.23 73.29 72.66 73.14 1,564,200 +0.00(+0.00%)
Jun 15, 2004 73.05 73.50 72.83 73.14 2,211,600 +0.27(+0.37%)
Jun 14, 2004 72.63 73.21 72.61 72.87 1,530,600 -0.32(-0.44%)
Jun 10, 2004 72.80 73.42 72.80 73.19 1,662,100 +0.45(+0.62%)
Jun 09, 2004 73.08 73.25 72.72 72.74 1,463,400 -0.41(-0.56%)
Jun 08, 2004 72.52 73.15 72.44 73.15 1,793,500 +0.40(+0.55%)
Jun 07, 2004 71.99 72.75 71.91 72.75 1,947,900 +1.01(+1.41%)
Jun 04, 2004 71.78 71.99 71.43 71.74 1,678,600 -0.02(-0.03%)
Jun 03, 2004 71.93 71.94 71.54 71.76 1,799,800 -0.21(-0.29%)
Jun 02, 2004 71.78 72.00 71.71 71.97 1,724,200 +0.44(+0.62%)
Jun 01, 2004 71.62 71.70 71.11 71.53 1,968,000 -0.19(-0.26%)
May 28, 2004 71.58 71.88 71.18 71.72 1,320,000 +0.21(+0.29%)
May 27, 2004 71.00 71.86 70.95 71.51 2,156,800 +0.54(+0.76%)
May 26, 2004 70.54 70.98 70.21 70.97 1,665,700 +0.22(+0.31%)
May 25, 2004 69.51 70.88 69.28 70.75 2,431,700 +1.25(+1.80%)
May 24, 2004 69.48 69.66 69.23 69.50 1,826,600 +0.38(+0.55%)
May 21, 2004 69.25 69.50 68.81 69.12 1,580,700 +0.16(+0.23%)
May 20, 2004 69.14 69.17 68.61 68.96 2,280,400 -0.18(-0.26%)
May 19, 2004 69.70 69.88 69.01 69.14 2,358,100 -0.31(-0.45%)
May 18, 2004 69.56 69.80 69.27 69.45 1,646,300 +0.09(+0.13%)
May 17, 2004 68.85 69.55 68.55 69.36 1,741,400 -0.01(-0.01%)
May 14, 2004 69.05 69.66 68.90 69.37 1,419,200 +0.10(+0.14%)
May 13, 2004 69.27 69.55 68.88 69.27 1,829,100 -0.54(-0.77%)
May 12, 2004 69.36 69.84 68.60 69.81 2,114,600 -0.04(-0.06%)
May 11, 2004 69.36 69.85 68.95 69.85 1,689,900 +0.57(+0.82%)
May 10, 2004 69.69 69.69 68.89 69.28 2,487,500 -0.41(-0.59%)
May 07, 2004 70.03 70.44 69.35 69.69 2,318,900 -0.66(-0.94%)
May 06, 2004 70.15 70.54 69.70 70.35 1,820,300 -0.10(-0.14%)
May 05, 2004 70.65 70.65 70.11 70.45 1,764,200 +0.21(+0.30%)
May 04, 2004 70.62 70.73 69.84 70.24 2,109,200 -0.46(-0.65%)
May 03, 2004 70.20 70.71 70.10 70.70 1,855,400 +0.55(+0.78%)
Apr 30, 2004 70.50 70.86 70.02 70.15 2,101,100 -0.20(-0.28%)
Apr 29, 2004 70.98 71.39 70.20 70.35 2,201,800 -0.51(-0.72%)
Apr 28, 2004 71.57 71.57 70.86 70.86 2,335,400 -0.70(-0.98%)
Apr 27, 2004 71.75 71.95 71.42 71.56 2,194,900 +0.02(+0.03%)
Apr 26, 2004 71.92 71.99 71.23 71.54 2,248,200 -0.26(-0.36%)
Apr 23, 2004 72.10 72.21 71.39 71.80 1,909,000 -0.14(-0.19%)
Apr 22, 2004 71.30 72.00 70.67 71.94 3,046,200 +0.74(+1.04%)
Apr 21, 2004 70.42 71.35 70.06 71.20 2,231,400 +0.78(+1.11%)
Apr 20, 2004 71.20 71.26 70.35 70.42 1,674,700 -0.66(-0.93%)
Apr 19, 2004 71.39 71.52 70.95 71.08 1,797,300 -0.54(-0.75%)
Apr 16, 2004 71.60 71.72 71.21 71.62 1,687,000 +0.29(+0.41%)
Apr 15, 2004 70.94 71.40 70.80 71.33 2,789,900 +0.49(+0.69%)
Apr 14, 2004 70.14 71.00 70.05 70.84 2,558,400 +0.70(+1.00%)
Apr 13, 2004 70.62 70.67 70.03 70.14 1,856,000 -0.29(-0.41%)
Apr 12, 2004 70.50 70.74 70.32 70.43 1,304,600 -0.04(-0.06%)
Apr 08, 2004 70.72 70.75 70.00 70.47 1,967,800 +0.15(+0.21%)
Apr 07, 2004 70.70 70.80 70.11 70.32 1,900,600 -0.37(-0.52%)
Apr 06, 2004 70.32 70.73 70.24 70.69 2,204,300 +0.39(+0.55%)
Apr 05, 2004 70.47 70.47 70.00 70.30 1,621,300 -0.17(-0.24%)
Apr 02, 2004 70.90 70.90 70.05 70.47 2,116,600 +0.43(+0.61%)
Apr 01, 2004 69.84 70.15 69.69 70.04 2,038,700 +0.20(+0.29%)
Mar 31, 2004 69.70 69.92 69.25 69.84 2,273,500 +0.00(+0.00%)
Mar 30, 2004 69.79 69.94 69.37 69.84 1,805,400 +0.05(+0.07%)
Mar 29, 2004 69.30 69.94 69.20 69.79 2,294,600 +0.72(+1.04%)
Mar 26, 2004 69.35 69.67 69.00 69.07 1,977,900 -0.46(-0.66%)
Mar 25, 2004 69.10 69.62 68.68 69.53 2,416,900 +1.17(+1.71%)
Mar 24, 2004 68.36 68.66 67.94 68.36 1,677,900 +0.04(+0.06%)
Mar 23, 2004 68.60 68.94 68.23 68.32 1,699,800 -0.02(-0.03%)
Mar 22, 2004 68.45 68.85 68.14 68.34 1,839,000 -0.58(-0.84%)
Mar 19, 2004 69.74 69.74 68.91 68.92 2,319,800 -0.82(-1.18%)
Mar 18, 2004 69.30 69.85 69.07 69.74 2,004,400 +0.27(+0.39%)
Mar 17, 2004 69.00 69.71 68.47 69.47 3,176,700 +1.40(+2.06%)
Mar 16, 2004 68.23 68.54 67.51 68.07 2,357,100 +0.09(+0.13%)
Mar 15, 2004 68.75 68.75 67.92 67.98 1,966,500 -0.97(-1.41%)
Mar 12, 2004 68.20 69.09 68.00 68.95 1,789,600 +0.82(+1.20%)
Mar 11, 2004 68.26 68.96 67.90 68.13 2,405,600 -0.42(-0.61%)
Mar 10, 2004 68.85 69.39 68.41 68.55 2,181,200 -0.35(-0.51%)
Mar 09, 2004 69.14 69.28 68.70 68.90 1,926,600 -0.19(-0.27%)
Mar 08, 2004 69.50 69.59 69.01 69.09 1,646,600 -0.55(-0.79%)
Mar 05, 2004 68.90 69.70 68.82 69.64 2,559,900 +0.27(+0.39%)
Mar 04, 2004 68.95 69.41 68.75 69.37 1,641,300 +0.42(+0.61%)
Mar 03, 2004 69.35 69.36 68.75 68.95 2,957,800 -0.52(-0.75%)
Mar 02, 2004 70.00 70.02 69.29 69.47 2,244,100 -0.38(-0.54%)
Mar 01, 2004 70.40 70.46 69.60 69.85 2,760,300 -0.78(-1.10%)
Feb 27, 2004 70.40 71.28 70.40 70.63 2,078,800 -0.20(-0.28%)
Feb 26, 2004 70.50 70.98 70.37 70.83 2,165,500 +0.98(+1.40%)
Feb 25, 2004 69.87 69.97 69.58 69.85 1,995,300 -0.10(-0.14%)
Feb 24, 2004 69.64 70.22 69.51 69.95 1,934,100 +0.31(+0.45%)
Feb 23, 2004 70.18 70.18 69.30 69.64 2,626,500 -0.52(-0.74%)
Feb 20, 2004 70.60 70.62 70.03 70.16 2,380,100 -0.26(-0.37%)
Feb 19, 2004 71.11 71.38 70.33 70.42 2,228,600 -0.77(-1.08%)
Feb 18, 2004 71.15 71.45 71.00 71.19 1,041,300 -0.05(-0.07%)
Feb 17, 2004 71.22 71.48 70.84 71.24 1,196,100 +0.42(+0.59%)
Feb 13, 2004 71.21 71.47 70.70 70.82 1,895,900 -0.29(-0.41%)
Feb 12, 2004 71.54 71.69 71.06 71.11 1,475,800 -0.68(-0.95%)
Feb 11, 2004 71.00 71.97 70.39 71.79 2,328,900 +0.73(+1.03%)
Feb 10, 2004 71.04 71.10 70.65 71.06 1,667,800 +0.02(+0.03%)
Feb 09, 2004 71.34 71.34 70.85 71.04 1,202,200 -0.31(-0.43%)
Feb 06, 2004 70.79 71.74 70.72 71.35 1,853,800 +0.55(+0.78%)
Feb 05, 2004 71.13 71.19 70.66 70.80 1,915,100 -0.29(-0.41%)
Feb 04, 2004 71.10 71.43 70.59 71.09 2,131,700 +0.09(+0.13%)
Feb 03, 2004 71.09 71.50 70.78 71.00 1,897,200 -0.09(-0.13%)
Feb 02, 2004 71.40 71.81 70.68 71.09 2,586,700 -0.18(-0.25%)
Jan 30, 2004 72.05 72.15 71.27 71.27 2,303,200 -1.24(-1.71%)
Jan 29, 2004 72.44 72.63 71.73 72.51 2,920,700 +0.07(+0.10%)
Jan 28, 2004 72.87 73.01 72.11 72.44 2,034,300 -0.35(-0.48%)
Jan 27, 2004 73.06 73.33 72.50 72.79 2,184,800 -0.27(-0.37%)
Jan 26, 2004 72.28 73.14 72.17 73.06 2,034,000 +0.78(+1.08%)
Jan 23, 2004 72.33 72.54 72.00 72.28 1,860,300 -0.05(-0.07%)
Jan 22, 2004 72.30 72.40 71.85 72.33 2,260,600 +0.03(+0.04%)
Jan 21, 2004 72.11 72.49 72.10 72.30 2,414,100 +0.20(+0.28%)
Jan 20, 2004 72.80 72.82 71.97 72.10 2,289,300 -0.90(-1.23%)
Jan 16, 2004 72.49 73.00 72.40 73.00 2,076,200 +0.66(+0.91%)
Jan 15, 2004 72.50 72.65 72.04 72.34 1,934,900 -0.12(-0.17%)
Jan 14, 2004 72.04 72.66 72.04 72.46 2,421,100 +0.55(+0.76%)
Jan 13, 2004 72.22 72.39 71.53 71.91 1,957,200 -0.31(-0.43%)
Jan 12, 2004 72.00 72.54 71.95 72.22 2,727,300 +0.34(+0.47%)
Jan 09, 2004 72.43 72.58 71.60 71.88 3,285,200 -0.76(-1.05%)
Jan 08, 2004 73.32 73.38 72.41 72.64 2,773,100 -0.60(-0.82%)
Jan 07, 2004 73.30 73.35 72.82 73.24 2,484,500 -0.24(-0.33%)
Jan 06, 2004 73.93 73.93 72.96 73.48 1,895,900 -0.45(-0.61%)
Jan 05, 2004 73.85 74.00 73.40 73.93 2,120,900 +0.28(+0.38%)
Jan 02, 2004 73.20 74.80 73.15 73.65 2,809,800 -0.90(-1.21%)
Dec 31, 2003 74.11 74.75 73.99 74.55 1,933,100 +0.40(+0.54%)
Dec 30, 2003 74.75 74.83 73.92 74.15 1,748,300 -0.66(-0.88%)
Dec 29, 2003 74.73 74.87 74.17 74.81 1,355,300 +0.15(+0.20%)
Dec 26, 2003 74.44 74.74 74.44 74.66 446,500 +0.21(+0.28%)
Dec 24, 2003 74.40 74.45 74.06 74.45 623,300 +0.01(+0.01%)
Dec 23, 2003 74.11 74.82 74.04 74.44 1,853,000 +0.18(+0.24%)
Dec 22, 2003 73.79 74.31 73.77 74.26 2,030,000 +0.52(+0.71%)
Dec 19, 2003 73.64 73.75 73.31 73.74 2,211,200 +0.20(+0.27%)
Dec 18, 2003 73.54 73.62 72.96 73.54 2,609,600 +0.00(+0.00%)
Dec 17, 2003 73.50 73.55 72.70 73.54 2,774,300 -0.10(-0.14%)
Dec 16, 2003 73.48 73.79 73.34 73.64 1,322,500 +0.34(+0.46%)
Dec 15, 2003 73.64 73.95 73.30 73.30 2,193,100 -0.09(-0.12%)
Dec 12, 2003 72.98 73.59 72.82 73.39 1,488,700 +0.44(+0.60%)
Dec 11, 2003 73.06 73.15 72.43 72.95 1,906,700 +0.12(+0.16%)
Dec 10, 2003 73.08 73.23 72.52 72.83 1,142,900 -0.30(-0.41%)
Dec 09, 2003 73.41 73.69 72.95 73.13 1,366,100 -0.28(-0.38%)
Dec 08, 2003 73.05 73.53 72.82 73.41 1,197,000 +0.19(+0.26%)
Dec 05, 2003 73.59 73.77 73.08 73.22 1,549,400 -0.36(-0.49%)
Dec 04, 2003 73.04 73.83 72.91 73.58 2,026,200 +0.54(+0.74%)
Dec 03, 2003 73.20 73.26 72.82 73.04 1,665,600 +0.20(+0.27%)
Dec 02, 2003 73.35 73.35 72.84 72.84 2,758,000 -0.65(-0.88%)
Dec 01, 2003 73.00 73.57 72.88 73.49 2,249,800 +0.72(+0.99%)
Nov 28, 2003 72.83 72.83 72.42 72.77 919,300 -0.07(-0.10%)
Nov 26, 2003 72.95 73.06 72.52 72.84 1,337,900 +0.06(+0.08%)
Nov 25, 2003 72.54 73.08 72.42 72.78 2,193,900 +0.29(+0.40%)
Nov 24, 2003 71.89 72.67 71.82 72.49 3,424,500 +1.42(+2.00%)
Nov 21, 2003 71.80 71.80 70.65 71.07 4,498,500 -0.86(-1.20%)
Nov 20, 2003 71.60 72.43 71.60 71.93 2,749,600 -0.45(-0.62%)
Nov 19, 2003 72.06 72.50 71.82 72.38 2,894,200 +0.29(+0.40%)
Nov 18, 2003 72.49 72.72 71.85 72.09 3,035,500 -0.32(-0.44%)
Nov 17, 2003 71.97 72.43 71.88 72.41 2,335,700 -0.03(-0.04%)
Nov 14, 2003 72.42 72.93 72.06 72.44 2,013,100 -0.37(-0.51%)
Nov 13, 2003 72.50 72.88 72.21 72.81 1,920,800 -0.02(-0.03%)
Nov 12, 2003 72.20 72.88 72.20 72.83 2,150,200 +0.63(+0.87%)
Nov 11, 2003 72.72 72.89 72.16 72.20 2,404,800 -0.50(-0.69%)
Nov 10, 2003 73.02 73.40 72.69 72.70 3,082,400 -0.44(-0.60%)
Nov 07, 2003 72.92 73.80 72.87 73.14 3,169,300 +0.24(+0.33%)
Nov 06, 2003 71.83 73.41 71.83 72.90 4,279,100 +0.53(+0.73%)
Nov 05, 2003 72.40 72.71 72.09 72.37 2,085,400 -0.13(-0.18%)
Nov 04, 2003 72.40 72.78 72.12 72.50 3,245,600 -0.13(-0.18%)
Nov 03, 2003 72.53 73.04 72.42 72.63 2,242,850 +0.11(+0.15%)
Oct 31, 2003 71.62 73.11 71.62 72.52 5,865,900 +0.67(+0.93%)
Oct 30, 2003 70.61 71.99 70.78 71.85 4,031,000 +1.24(+1.76%)
Oct 29, 2003 70.12 70.73 70.02 70.61 2,794,200 +0.28(+0.40%)
Oct 28, 2003 69.65 70.20 69.46 70.33 2,811,400 +0.68(+0.98%)
Oct 27, 2003 69.91 70.20 69.58 69.65 2,750,500 -0.26(-0.37%)
Oct 24, 2003 69.00 70.00 68.90 69.91 3,899,800 +0.48(+0.69%)
Oct 23, 2003 68.89 69.55 68.62 69.43 2,563,000 +0.55(+0.80%)
Oct 22, 2003 68.35 69.00 68.33 68.88 2,492,300 -0.09(-0.13%)
Oct 21, 2003 68.75 69.38 68.35 68.97 3,451,500 +0.22(+0.32%)
Oct 20, 2003 68.46 68.75 68.30 68.75 2,470,400 +0.27(+0.39%)
Oct 17, 2003 68.72 68.74 68.26 68.48 2,941,800 -0.19(-0.28%)
Oct 16, 2003 68.00 68.37 67.99 68.67 3,801,600 +0.98(+1.45%)
Oct 15, 2003 67.70 67.80 67.33 67.69 2,775,000 +0.29(+0.43%)
Oct 14, 2003 66.52 67.93 66.29 67.40 4,099,100 +0.93(+1.40%)
Oct 13, 2003 66.30 66.77 66.30 66.47 2,108,700 +0.44(+0.67%)
Oct 10, 2003 65.99 66.22 65.93 66.03 2,240,000 -0.04(-0.06%)
Oct 09, 2003 65.75 66.07 64.87 66.07 3,629,300 +0.75(+1.15%)
Oct 08, 2003 65.38 65.46 65.16 65.32 1,467,400 -0.06(-0.09%)
Oct 07, 2003 65.10 65.44 64.89 65.38 1,872,600 +0.28(+0.43%)
Oct 06, 2003 65.00 65.59 65.03 65.10 2,456,600 +0.10(+0.15%)
Oct 03, 2003 64.80 64.99 64.73 65.00 4,295,900 +0.53(+0.82%)
Oct 02, 2003 64.50 64.68 64.23 64.47 1,632,500 +0.12(+0.19%)
Oct 01, 2003 63.80 64.53 63.80 64.35 2,903,500 +0.55(+0.86%)
Sep 30, 2003 63.87 64.03 63.77 63.80 2,654,300 -0.34(-0.53%)
Sep 29, 2003 63.97 64.18 63.75 64.14 2,218,000 +0.22(+0.34%)
Sep 26, 2003 63.84 64.11 63.56 63.92 2,397,300 +0.08(+0.13%)
Sep 25, 2003 64.10 64.20 63.50 63.84 2,734,100 +0.10(+0.16%)
Sep 24, 2003 64.11 64.27 63.52 63.74 2,097,200 -0.56(-0.87%)
Sep 23, 2003 64.20 64.69 64.08 64.30 2,322,700 +0.30(+0.47%)
Sep 22, 2003 64.16 64.25 63.89 64.00 1,999,000 -0.52(-0.81%)
Sep 19, 2003 64.72 64.75 64.16 64.52 3,069,500 -0.20(-0.31%)
Sep 18, 2003 64.15 64.87 64.07 64.72 2,831,600 +0.66(+1.03%)
Sep 17, 2003 63.95 64.25 63.71 64.06 2,806,900 +0.10(+0.16%)
Sep 16, 2003 62.61 64.22 63.13 63.96 5,112,500 +1.35(+2.16%)
Sep 15, 2003 62.35 62.92 62.00 62.61 4,044,000 +1.10(+1.79%)
Sep 12, 2003 61.50 61.80 61.17 61.51 2,363,100 -0.29(-0.47%)
Sep 11, 2003 62.20 62.29 61.55 61.80 2,360,000 -0.34(-0.55%)
Sep 10, 2003 62.52 62.82 61.91 62.14 2,287,800 -0.46(-0.73%)
Sep 09, 2003 62.70 63.01 62.52 62.60 1,891,400 -0.35(-0.56%)
Sep 08, 2003 63.19 63.23 62.81 62.95 1,696,600 -0.24(-0.38%)
Sep 05, 2003 63.10 63.48 62.90 63.19 2,091,900 -0.01(-0.02%)
Sep 04, 2003 63.23 63.39 62.96 63.20 1,930,800 -0.14(-0.22%)
Sep 03, 2003 63.30 63.50 63.12 63.34 2,333,000 +0.08(+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.