Skip to main content

United Parcel Service (NY: UPS )

148.78 +1.45 (+0.98%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.88 44.89 44.21 44.33 3,602,814 -0.80(-1.76%)
Sep 29, 2005 44.08 45.17 43.78 45.12 4,206,947 +0.92(+2.07%)
Sep 28, 2005 43.93 44.33 43.73 44.21 3,559,149 +0.28(+0.64%)
Sep 27, 2005 43.96 44.18 43.55 43.93 3,235,094 +0.14(+0.32%)
Sep 26, 2005 44.05 44.31 43.59 43.78 3,195,795 -0.06(-0.13%)
Sep 23, 2005 43.84 44.12 43.40 43.84 3,240,864 -0.15(-0.34%)
Sep 22, 2005 43.41 44.12 43.12 43.99 3,915,953 +0.44(+1.00%)
Sep 21, 2005 43.00 44.63 43.13 43.55 6,214,437 +0.68(+1.59%)
Sep 20, 2005 43.27 43.53 42.80 42.87 4,966,247 -0.26(-0.59%)
Sep 19, 2005 43.93 44.09 43.03 43.13 4,227,688 -1.10(-2.49%)
Sep 16, 2005 43.93 44.25 43.45 44.23 6,963,756 +0.33(+0.76%)
Sep 15, 2005 43.91 44.15 43.77 43.90 2,218,172 +0.10(+0.23%)
Sep 14, 2005 44.09 44.16 43.68 43.80 3,471,975 -0.08(-0.19%)
Sep 13, 2005 44.05 44.26 43.86 43.88 4,406,402 -0.05(-0.12%)
Sep 12, 2005 43.81 44.13 43.56 43.93 3,938,409 +0.01(+0.01%)
Sep 09, 2005 44.24 44.24 43.80 43.93 4,463,166 -0.21(-0.48%)
Sep 08, 2005 44.98 44.98 44.05 44.14 3,287,647 -0.58(-1.29%)
Sep 07, 2005 44.89 44.95 44.57 44.71 3,114,548 -0.21(-0.46%)
Sep 06, 2005 44.70 45.08 44.62 44.92 3,160,240 +0.69(+1.55%)
Sep 02, 2005 44.82 45.09 44.23 44.23 3,609,363 -0.43(-0.96%)
Sep 01, 2005 45.22 45.34 44.59 44.66 4,111,976 -0.80(-1.75%)
Aug 31, 2005 45.16 45.46 44.73 45.46 4,857,241 +0.30(+0.67%)
Aug 30, 2005 45.50 45.53 44.77 45.16 4,243,283 -0.50(-1.10%)
Aug 29, 2005 45.43 45.75 45.21 45.66 2,758,056 -0.08(-0.18%)
Aug 26, 2005 46.11 46.11 45.57 45.74 3,671,586 -0.37(-0.81%)
Aug 25, 2005 46.13 46.29 45.87 46.11 2,424,800 -0.03(-0.06%)
Aug 24, 2005 46.24 47.00 46.12 46.14 3,716,030 -0.10(-0.22%)
Aug 23, 2005 46.40 46.49 46.08 46.24 5,949,173 -0.15(-0.33%)
Aug 22, 2005 46.30 46.43 45.89 46.39 2,994,469 +0.56(+1.22%)
Aug 19, 2005 46.25 46.36 45.84 45.84 2,230,959 -0.19(-0.42%)
Aug 18, 2005 46.11 46.38 45.85 46.03 2,541,447 -0.34(-0.73%)
Aug 17, 2005 46.30 46.50 45.85 46.37 3,850,299 +0.11(+0.24%)
Aug 16, 2005 46.84 47.05 46.26 46.26 3,216,224 -0.55(-1.18%)
Aug 15, 2005 46.73 47.01 46.49 46.81 2,698,484 -0.04(-0.08%)
Aug 12, 2005 46.95 47.16 46.66 46.85 2,201,641 -0.10(-0.22%)
Aug 11, 2005 46.68 47.14 46.55 46.95 2,339,965 +0.10(+0.22%)
Aug 10, 2005 47.01 47.52 46.68 46.85 2,870,181 -0.06(-0.14%)
Aug 09, 2005 47.22 47.33 46.82 46.91 2,281,641 +0.07(+0.15%)
Aug 08, 2005 47.20 47.40 46.78 46.84 2,628,465 -0.25(-0.53%)
Aug 05, 2005 47.10 47.30 47.04 47.09 2,418,874 -0.19(-0.39%)
Aug 04, 2005 47.26 47.60 47.09 47.28 2,266,827 -0.26(-0.54%)
Aug 03, 2005 46.82 47.55 46.82 47.54 3,219,031 +0.46(+0.97%)
Aug 02, 2005 46.83 47.13 46.67 47.08 4,008,896 +0.25(+0.53%)
Aug 01, 2005 46.80 47.16 46.75 46.83 2,659,966 +0.04(+0.08%)
Jul 29, 2005 47.29 47.29 46.78 46.79 2,806,555 -0.49(-1.03%)
Jul 28, 2005 47.21 47.44 46.98 47.28 2,277,743 +0.34(+0.72%)
Jul 27, 2005 47.18 47.43 46.93 46.94 3,556,966 -0.14(-0.30%)
Jul 26, 2005 46.91 47.25 46.50 47.08 4,495,603 +0.46(+0.99%)
Jul 25, 2005 46.97 47.08 46.53 46.62 3,361,254 -0.14(-0.30%)
Jul 22, 2005 46.88 47.10 46.47 46.76 3,716,498 +0.37(+0.80%)
Jul 21, 2005 47.26 47.45 46.05 46.39 10,134,756 -0.31(-0.66%)
Jul 20, 2005 44.84 46.88 44.75 46.70 7,699,352 +1.71(+3.81%)
Jul 19, 2005 44.96 45.36 44.93 44.98 3,688,116 +0.12(+0.26%)
Jul 18, 2005 44.93 45.33 44.87 44.87 2,786,750 -0.12(-0.26%)
Jul 15, 2005 45.32 45.54 44.93 44.98 3,595,640 -0.33(-0.74%)
Jul 14, 2005 45.43 45.54 44.91 45.32 4,080,475 +0.46(+1.01%)
Jul 13, 2005 44.52 44.91 44.45 44.86 2,761,642 +0.11(+0.24%)
Jul 12, 2005 44.69 44.95 44.45 44.75 3,134,197 +0.00(+0.00%)
Jul 11, 2005 44.91 45.08 44.71 44.75 3,878,682 -0.10(-0.23%)
Jul 08, 2005 44.12 45.05 43.77 44.86 5,001,491 +0.80(+1.82%)
Jul 07, 2005 43.12 44.24 42.39 44.05 6,304,261 +0.63(+1.46%)
Jul 06, 2005 44.09 44.19 43.41 43.42 5,093,343 -0.78(-1.76%)
Jul 05, 2005 44.28 44.55 43.93 44.19 3,239,928 -0.19(-0.42%)
Jul 01, 2005 44.53 44.88 44.26 44.38 2,506,671 +0.03(+0.07%)
Jun 30, 2005 44.82 44.95 44.25 44.35 4,773,654 -0.14(-0.32%)
Jun 29, 2005 45.20 45.23 44.47 44.49 4,966,403 -0.28(-0.63%)
Jun 28, 2005 44.09 44.79 43.93 44.77 4,612,406 +0.91(+2.08%)
Jun 27, 2005 43.99 44.11 43.85 43.86 3,331,468 -0.13(-0.29%)
Jun 24, 2005 44.28 44.44 43.98 43.99 5,161,023 -0.20(-0.45%)
Jun 23, 2005 44.73 44.73 43.41 44.19 13,755,972 -0.85(-1.88%)
Jun 22, 2005 45.56 45.66 44.92 45.03 4,527,104 -0.21(-0.47%)
Jun 21, 2005 45.34 45.50 45.10 45.25 2,882,500 -0.09(-0.20%)
Jun 20, 2005 45.42 45.45 45.21 45.34 3,757,512 -0.18(-0.39%)
Jun 17, 2005 45.21 45.65 45.20 45.52 5,418,178 +0.31(+0.70%)
Jun 16, 2005 45.09 45.27 44.82 45.20 3,836,420 +0.41(+0.92%)
Jun 15, 2005 45.02 45.17 44.65 44.79 4,044,296 -0.12(-0.27%)
Jun 14, 2005 45.00 45.20 44.76 44.91 4,359,150 -0.08(-0.19%)
Jun 13, 2005 45.40 45.41 44.91 45.00 4,479,229 -0.51(-1.11%)
Jun 10, 2005 45.02 45.68 45.02 45.50 3,983,945 -0.15(-0.34%)
Jun 09, 2005 45.53 45.85 45.21 45.66 9,886,491 -0.74(-1.60%)
Jun 08, 2005 46.91 46.91 46.23 46.40 3,344,100 -0.42(-0.90%)
Jun 07, 2005 46.86 47.37 46.82 46.82 3,483,359 +0.10(+0.22%)
Jun 06, 2005 46.80 46.84 46.36 46.72 2,744,644 +0.03(+0.06%)
Jun 03, 2005 46.97 47.13 46.51 46.70 3,579,422 -0.53(-1.11%)
Jun 02, 2005 47.29 47.33 46.91 47.22 3,325,386 -0.01(-0.01%)
Jun 01, 2005 47.23 47.71 47.01 47.23 3,871,820 +0.00(+0.00%)
May 31, 2005 47.80 47.80 47.13 47.23 4,055,836 -0.67(-1.39%)
May 27, 2005 48.13 48.14 47.73 47.89 1,950,725 -0.17(-0.35%)
May 26, 2005 48.03 48.48 47.94 48.06 3,052,013 +0.03(+0.07%)
May 25, 2005 48.23 48.23 47.71 48.03 2,441,486 -0.33(-0.68%)
May 24, 2005 48.06 48.37 47.82 48.36 2,649,829 +0.06(+0.13%)
May 23, 2005 48.16 48.66 48.09 48.29 3,038,290 +0.21(+0.43%)
May 20, 2005 48.20 48.34 47.92 48.09 3,026,594 -0.11(-0.23%)
May 19, 2005 48.32 48.33 47.77 48.20 3,314,782 +0.17(+0.35%)
May 18, 2005 47.45 48.34 47.45 48.03 4,211,470 +0.63(+1.33%)
May 17, 2005 46.93 47.42 46.54 47.40 4,891,705 +0.47(+1.01%)
May 16, 2005 46.27 47.05 46.19 46.93 3,968,350 +0.66(+1.43%)
May 13, 2005 46.64 47.05 46.04 46.27 3,920,319 -0.25(-0.54%)
May 12, 2005 47.15 47.23 46.28 46.52 5,759,699 -0.84(-1.77%)
May 11, 2005 47.09 47.44 46.82 47.36 8,182,628 +1.42(+3.10%)
May 10, 2005 46.08 46.13 45.70 45.93 3,773,262 -0.28(-0.61%)
May 09, 2005 45.69 46.29 45.61 46.21 3,788,857 +0.35(+0.77%)
May 06, 2005 46.04 46.30 45.67 45.86 3,592,833 -0.08(-0.18%)
May 05, 2005 45.85 46.14 45.77 45.95 3,511,741 +0.03(+0.06%)
May 04, 2005 45.95 46.11 45.55 45.92 3,773,886 -0.03(-0.06%)
May 03, 2005 46.11 46.25 45.64 45.95 4,814,512 -0.21(-0.46%)
May 02, 2005 45.72 46.23 45.69 46.16 5,257,710 +0.43(+0.94%)
Apr 29, 2005 44.96 45.81 44.68 45.73 7,880,873 +0.99(+2.21%)
Apr 28, 2005 44.77 45.30 44.58 44.74 5,460,283 -0.09(-0.20%)
Apr 27, 2005 43.90 44.92 43.73 44.83 5,473,850 +0.91(+2.07%)
Apr 26, 2005 44.24 44.31 43.75 43.92 9,456,548 -0.33(-0.74%)
Apr 25, 2005 43.93 44.57 43.66 44.25 6,173,267 +0.71(+1.62%)
Apr 22, 2005 45.24 45.24 42.74 43.54 12,320,648 -1.71(-3.77%)
Apr 21, 2005 45.21 45.37 44.66 45.25 13,930,475 +2.12(+4.91%)
Apr 20, 2005 43.77 43.80 43.03 43.13 7,281,105 -0.58(-1.33%)
Apr 19, 2005 43.60 44.02 43.58 43.71 6,785,666 -0.45(-1.02%)
Apr 18, 2005 44.12 44.85 43.35 44.16 5,387,768 +0.08(+0.17%)
Apr 15, 2005 44.79 45.41 44.03 44.09 7,344,575 -0.75(-1.67%)
Apr 14, 2005 45.55 45.71 44.45 44.84 6,263,404 -0.71(-1.56%)
Apr 13, 2005 46.38 46.52 45.14 45.55 4,252,328 -1.04(-2.23%)
Apr 12, 2005 45.95 46.81 45.34 46.59 4,468,624 +0.42(+0.90%)
Apr 11, 2005 46.11 46.22 45.70 46.17 3,398,213 +0.19(+0.42%)
Apr 08, 2005 46.80 46.80 45.86 45.98 5,520,790 -0.78(-1.67%)
Apr 07, 2005 46.86 46.97 46.61 46.76 3,667,843 -0.08(-0.16%)
Apr 06, 2005 47.11 47.43 46.77 46.84 3,132,169 +0.03(+0.05%)
Apr 05, 2005 46.47 46.81 46.27 46.81 2,712,831 +0.42(+0.90%)
Apr 04, 2005 46.08 46.49 45.89 46.39 3,221,214 +0.29(+0.63%)
Apr 01, 2005 46.81 46.97 46.01 46.11 3,795,563 -0.54(-1.15%)
Mar 31, 2005 47.13 47.16 46.55 46.64 3,362,033 -0.40(-0.85%)
Mar 30, 2005 46.09 47.13 46.05 47.04 3,671,742 +0.96(+2.09%)
Mar 29, 2005 46.45 46.62 45.91 46.08 4,044,920 -0.36(-0.77%)
Mar 28, 2005 46.46 46.91 46.24 46.44 4,070,807 +0.14(+0.30%)
Mar 24, 2005 46.36 46.80 46.30 46.30 3,001,019 -0.04(-0.08%)
Mar 23, 2005 46.81 46.92 46.21 46.34 5,189,250 -0.47(-1.01%)
Mar 22, 2005 47.21 47.60 46.79 46.81 3,851,079 -0.31(-0.65%)
Mar 21, 2005 47.18 47.31 46.60 47.12 4,475,486 -0.01(-0.03%)
Mar 18, 2005 47.66 47.66 46.50 47.13 11,443,297 -0.66(-1.38%)
Mar 17, 2005 47.72 48.46 47.48 47.79 4,115,407 +0.08(+0.16%)
Mar 16, 2005 48.34 48.34 47.50 47.72 5,529,523 -0.62(-1.29%)
Mar 15, 2005 49.25 49.57 48.34 48.34 8,331,556 -0.74(-1.52%)
Mar 14, 2005 48.90 49.09 48.50 49.08 4,536,149 +0.31(+0.63%)
Mar 11, 2005 49.32 49.50 48.61 48.77 3,809,130 -0.58(-1.17%)
Mar 10, 2005 49.70 49.73 49.18 49.35 3,576,303 -0.10(-0.19%)
Mar 09, 2005 50.21 50.22 49.38 49.45 3,685,153 -0.92(-1.83%)
Mar 08, 2005 50.26 50.53 50.06 50.37 2,879,381 +0.11(+0.22%)
Mar 07, 2005 50.05 50.49 49.80 50.26 2,695,677 +0.30(+0.60%)
Mar 04, 2005 49.79 50.18 49.56 49.96 3,017,861 +0.42(+0.85%)
Mar 03, 2005 49.57 49.79 49.09 49.54 3,386,517 +0.22(+0.44%)
Mar 02, 2005 49.57 49.57 49.06 49.32 3,650,845 -0.33(-0.66%)
Mar 01, 2005 49.77 49.99 49.54 49.65 3,251,936 -0.04(-0.09%)
Feb 28, 2005 49.40 50.00 49.13 49.69 3,926,401 +0.19(+0.39%)
Feb 25, 2005 49.38 49.66 49.24 49.50 3,242,891 -0.13(-0.27%)
Feb 24, 2005 49.09 49.67 48.93 49.63 3,609,987 +0.48(+0.98%)
Feb 23, 2005 48.96 49.49 48.96 49.15 3,242,891 +0.27(+0.55%)
Feb 22, 2005 49.39 49.47 48.72 48.88 5,170,068 -0.63(-1.28%)
Feb 18, 2005 49.83 49.89 49.52 49.52 3,070,883 -0.29(-0.58%)
Feb 17, 2005 50.37 50.43 49.61 49.81 6,338,414 -0.77(-1.52%)
Feb 16, 2005 49.55 50.65 49.44 50.58 9,877,914 +1.19(+2.40%)
Feb 15, 2005 48.19 49.40 47.95 49.39 8,095,142 +1.30(+2.69%)
Feb 14, 2005 48.30 48.42 48.08 48.09 2,905,736 -0.13(-0.27%)
Feb 11, 2005 47.95 48.45 47.77 48.22 4,781,140 +0.44(+0.93%)
Feb 10, 2005 47.68 48.09 47.58 47.78 4,031,352 +0.46(+0.96%)
Feb 09, 2005 47.50 47.87 47.32 47.32 4,383,010 -0.18(-0.38%)
Feb 08, 2005 46.97 47.51 46.72 47.50 9,032,220 -0.04(-0.08%)
Feb 07, 2005 47.48 47.88 47.23 47.54 3,418,642 +0.03(+0.05%)
Feb 04, 2005 48.02 48.09 47.45 47.52 5,537,164 -0.46(-0.96%)
Feb 03, 2005 48.25 48.41 47.84 47.98 3,574,899 -0.24(-0.51%)
Feb 02, 2005 48.32 48.40 48.10 48.22 3,483,359 -0.02(-0.04%)
Feb 01, 2005 48.00 48.32 47.79 48.24 5,193,148 +0.35(+0.74%)
Jan 31, 2005 47.58 48.05 47.55 47.89 6,410,616 +0.37(+0.78%)
Jan 28, 2005 47.42 47.52 47.04 47.52 11,154,797 +0.06(+0.12%)
Jan 27, 2005 48.35 48.35 46.17 47.46 24,034,198 -0.96(-1.97%)
Jan 26, 2005 48.80 48.87 48.09 48.41 6,633,775 -0.38(-0.78%)
Jan 25, 2005 48.59 48.99 48.37 48.79 7,164,770 +0.44(+0.91%)
Jan 24, 2005 48.47 48.75 47.98 48.35 8,083,134 +0.26(+0.55%)
Jan 21, 2005 48.25 48.80 47.93 48.09 8,288,047 -0.15(-0.31%)
Jan 20, 2005 48.46 48.73 48.16 48.23 6,926,485 -0.22(-0.46%)
Jan 19, 2005 48.33 48.86 48.19 48.46 7,608,124 +0.17(+0.36%)
Jan 18, 2005 48.70 48.74 48.03 48.29 10,796,746 -0.42(-0.86%)
Jan 14, 2005 48.83 49.15 48.63 48.70 8,481,888 -0.10(-0.20%)
Jan 13, 2005 49.33 49.68 48.61 48.80 14,083,458 -0.69(-1.40%)
Jan 12, 2005 50.90 50.90 49.06 49.49 35,306,736 -3.92(-7.35%)
Jan 11, 2005 53.61 53.67 53.35 53.42 3,114,392 -0.21(-0.38%)
Jan 10, 2005 53.51 53.99 53.42 53.62 3,384,334 +0.08(+0.14%)
Jan 07, 2005 53.90 54.43 53.45 53.54 3,737,863 -0.10(-0.19%)
Jan 06, 2005 53.78 54.17 53.60 53.65 2,765,853 -0.06(-0.11%)
Jan 05, 2005 53.95 54.10 53.65 53.70 3,362,189 -0.11(-0.20%)
Jan 04, 2005 54.69 54.83 53.52 53.81 4,879,853 -0.69(-1.27%)
Jan 03, 2005 54.72 55.04 54.35 54.51 3,402,579 -0.29(-0.54%)
Dec 31, 2004 54.94 55.02 54.69 54.80 1,866,358 -0.04(-0.07%)
Dec 30, 2004 55.04 55.18 54.84 54.84 1,357,039 -0.13(-0.23%)
Dec 29, 2004 55.13 55.17 54.95 54.97 1,589,242 -0.10(-0.17%)
Dec 28, 2004 54.75 55.13 54.73 55.06 2,359,146 +0.38(+0.69%)
Dec 27, 2004 55.59 55.71 54.69 54.69 3,132,325 -0.90(-1.62%)
Dec 23, 2004 55.72 55.85 55.47 55.58 2,719,381 -0.01(-0.02%)
Dec 22, 2004 55.52 55.76 55.38 55.60 2,931,467 +0.14(+0.25%)
Dec 21, 2004 55.15 55.56 55.00 55.46 2,991,818 +0.58(+1.05%)
Dec 20, 2004 55.29 55.61 54.76 54.88 4,105,427 -0.21(-0.37%)
Dec 17, 2004 54.60 55.40 54.60 55.08 6,189,953 +0.00(+0.00%)
Dec 16, 2004 55.02 55.32 54.83 55.08 4,693,342 -0.22(-0.41%)
Dec 15, 2004 55.41 55.62 54.99 55.31 4,351,977 -0.33(-0.59%)
Dec 14, 2004 55.98 55.99 55.37 55.63 3,348,778 -0.38(-0.68%)
Dec 13, 2004 55.95 56.06 55.66 56.01 3,122,345 +0.47(+0.85%)
Dec 10, 2004 57.14 57.14 55.53 55.54 3,848,896 -0.59(-1.05%)
Dec 09, 2004 55.80 56.24 55.58 56.13 4,328,897 +0.32(+0.57%)
Dec 08, 2004 55.40 55.85 55.32 55.81 4,599,463 +0.73(+1.33%)
Dec 07, 2004 55.15 55.61 54.98 55.08 3,645,855 +0.00(+0.00%)
Dec 06, 2004 54.91 55.21 54.83 55.08 3,805,855 +0.17(+0.30%)
Dec 03, 2004 54.88 55.17 54.59 54.91 3,985,660 +0.03(+0.05%)
Dec 02, 2004 54.51 55.12 54.46 54.88 4,449,599 +0.15(+0.28%)
Dec 01, 2004 54.10 54.73 53.86 54.73 5,377,008 +0.77(+1.43%)
Nov 30, 2004 53.87 54.11 53.80 53.96 4,061,138 +0.09(+0.17%)
Nov 29, 2004 53.96 54.31 53.36 53.87 4,618,488 +0.24(+0.44%)
Nov 26, 2004 53.67 53.79 53.38 53.63 842,730 +0.08(+0.16%)
Nov 24, 2004 53.67 53.73 53.45 53.55 3,011,000 -0.19(-0.35%)
Nov 23, 2004 53.80 53.90 53.33 53.74 3,707,141 -0.06(-0.12%)
Nov 22, 2004 53.27 53.88 53.22 53.80 2,572,636 +0.53(+0.99%)
Nov 19, 2004 53.61 53.72 52.77 53.27 3,501,605 -0.31(-0.59%)
Nov 18, 2004 53.61 53.72 53.22 53.59 2,363,981 +0.14(+0.26%)
Nov 17, 2004 53.15 53.80 53.15 53.45 2,716,730 +0.38(+0.73%)
Nov 16, 2004 53.70 53.70 52.92 53.06 3,554,159 -0.63(-1.18%)
Nov 15, 2004 54.22 54.22 53.54 53.70 3,257,082 -0.52(-0.96%)
Nov 12, 2004 53.80 54.28 53.56 54.22 4,296,772 +0.44(+0.81%)
Nov 11, 2004 53.21 53.90 53.14 53.78 3,722,268 +0.77(+1.45%)
Nov 10, 2004 53.09 53.20 52.53 53.01 4,324,686 +0.28(+0.52%)
Nov 09, 2004 53.16 53.16 52.36 52.74 2,762,734 -0.04(-0.07%)
Nov 08, 2004 52.54 52.80 52.40 52.77 4,113,848 +0.35(+0.66%)
Nov 05, 2004 52.55 52.55 52.02 52.43 3,704,802 +0.13(+0.26%)
Nov 04, 2004 51.24 52.41 51.15 52.29 5,536,229 +1.12(+2.19%)
Nov 03, 2004 51.27 51.30 50.92 51.17 4,391,119 +0.51(+1.00%)
Nov 02, 2004 50.18 51.08 50.08 50.67 5,731,629 +0.20(+0.39%)
Nov 01, 2004 50.76 50.82 50.34 50.47 3,033,924 -0.31(-0.61%)
Oct 29, 2004 50.65 50.85 50.51 50.77 4,093,263 +0.16(+0.32%)
Oct 28, 2004 50.56 50.70 50.17 50.61 2,692,558 -0.01(-0.03%)
Oct 27, 2004 50.07 50.70 49.83 50.63 4,275,875 +0.35(+0.69%)
Oct 26, 2004 49.70 50.28 49.29 50.28 3,864,958 +0.78(+1.57%)
Oct 25, 2004 48.98 49.59 48.83 49.50 3,187,218 +0.46(+0.93%)
Oct 22, 2004 50.05 50.20 48.86 49.05 3,710,260 -1.00(-2.00%)
Oct 21, 2004 49.31 50.34 49.22 50.05 5,610,927 +0.16(+0.32%)
Oct 20, 2004 49.73 50.13 49.41 49.89 3,806,635 +0.06(+0.12%)
Oct 19, 2004 50.31 50.40 49.60 49.83 3,275,016 -0.47(-0.94%)
Oct 18, 2004 49.63 50.39 49.63 50.31 4,069,091 +0.46(+0.91%)
Oct 15, 2004 49.12 49.89 49.03 49.85 4,841,647 +0.99(+2.02%)
Oct 14, 2004 48.83 49.26 48.83 48.86 3,053,729 -0.13(-0.26%)
Oct 13, 2004 49.27 49.59 48.80 48.99 5,406,170 -0.19(-0.38%)
Oct 12, 2004 48.73 49.32 48.58 49.18 4,551,120 +0.25(+0.51%)
Oct 11, 2004 49.03 49.06 48.73 48.93 1,764,058 +0.17(+0.36%)
Oct 08, 2004 49.01 49.15 48.58 48.75 2,374,741 -0.26(-0.52%)
Oct 07, 2004 49.36 49.36 48.91 49.01 2,722,032 -0.48(-0.97%)
Oct 06, 2004 49.50 49.75 49.16 49.49 3,469,792 +0.13(+0.27%)
Oct 05, 2004 49.55 49.55 49.16 49.36 2,816,847 -0.19(-0.39%)
Oct 04, 2004 49.34 49.76 49.31 49.55 5,656,931 +0.33(+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.