Skip to main content

United Parcel Service (NY: UPS )

148.45 +1.12 (+0.76%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.78 45.86 45.12 45.16 6,897,635 -0.69(-1.50%)
Apr 27, 2007 46.09 46.11 45.59 45.85 6,075,371 -0.26(-0.57%)
Apr 26, 2007 46.43 46.65 45.95 46.11 8,087,969 -0.70(-1.49%)
Apr 25, 2007 45.84 46.84 45.60 46.81 6,878,826 +0.69(+1.49%)
Apr 24, 2007 46.05 46.27 45.81 46.12 5,430,218 -0.01(-0.01%)
Apr 23, 2007 46.59 46.81 46.11 46.13 4,015,836 -0.56(-1.21%)
Apr 20, 2007 46.16 46.94 46.16 46.70 8,663,961 +0.53(+1.15%)
Apr 19, 2007 46.01 46.20 45.53 46.16 5,046,389 +0.38(+0.83%)
Apr 18, 2007 45.62 45.90 45.59 45.79 4,348,468 -0.15(-0.34%)
Apr 17, 2007 45.69 46.09 45.44 45.94 4,308,471 +0.36(+0.79%)
Apr 16, 2007 45.15 45.64 45.01 45.58 4,622,126 +0.49(+1.10%)
Apr 13, 2007 45.41 45.41 44.70 45.09 4,177,941 -0.04(-0.10%)
Apr 12, 2007 45.07 45.27 44.77 45.13 4,554,196 -0.06(-0.13%)
Apr 11, 2007 45.28 45.37 45.01 45.19 5,389,236 -0.21(-0.45%)
Apr 10, 2007 44.93 45.46 44.89 45.39 5,079,448 +0.45(+1.00%)
Apr 09, 2007 45.04 45.52 44.89 44.95 4,256,496 -0.11(-0.24%)
Apr 05, 2007 44.73 45.14 44.66 45.05 5,947,614 +0.24(+0.54%)
Apr 04, 2007 44.76 44.87 44.61 44.81 5,112,680 -0.05(-0.11%)
Apr 03, 2007 44.89 45.15 44.73 44.86 5,930,249 +0.06(+0.14%)
Apr 02, 2007 44.95 44.98 44.59 44.80 5,070,887 -0.15(-0.34%)
Mar 30, 2007 44.99 45.36 44.62 44.95 5,016,618 -0.04(-0.09%)
Mar 29, 2007 45.84 45.84 44.64 44.99 5,285,374 -0.15(-0.34%)
Mar 28, 2007 45.27 45.46 44.91 45.14 4,899,190 -0.32(-0.71%)
Mar 27, 2007 45.55 45.63 45.30 45.46 3,368,427 -0.26(-0.57%)
Mar 26, 2007 45.69 45.75 45.21 45.73 4,338,534 -0.10(-0.22%)
Mar 23, 2007 45.61 45.93 45.39 45.83 4,871,120 +0.24(+0.53%)
Mar 22, 2007 45.34 45.77 45.25 45.59 5,211,082 -0.12(-0.27%)
Mar 21, 2007 44.70 45.73 44.46 45.71 8,344,010 +0.66(+1.47%)
Mar 20, 2007 44.43 45.13 44.41 45.05 4,427,923 +0.49(+1.11%)
Mar 19, 2007 44.66 44.79 44.29 44.55 5,448,636 +0.14(+0.32%)
Mar 16, 2007 44.70 44.77 44.12 44.41 9,458,668 -0.10(-0.22%)
Mar 15, 2007 45.08 45.30 44.46 44.51 6,773,814 -0.53(-1.17%)
Mar 14, 2007 44.96 45.09 44.09 45.03 7,874,011 +0.21(+0.46%)
Mar 13, 2007 45.62 45.52 44.73 44.83 6,487,342 -0.80(-1.74%)
Mar 12, 2007 45.47 45.78 45.28 45.62 5,050,770 +0.33(+0.74%)
Mar 09, 2007 45.50 45.52 45.12 45.29 4,789,873 +0.53(+1.17%)
Mar 08, 2007 44.95 45.21 44.73 44.77 4,944,415 -0.12(-0.27%)
Mar 07, 2007 44.83 45.11 44.75 44.89 6,276,503 +0.06(+0.13%)
Mar 06, 2007 44.89 45.04 44.52 44.83 7,486,642 +0.13(+0.30%)
Mar 05, 2007 44.42 44.96 44.09 44.70 11,959,009 +0.15(+0.33%)
Mar 02, 2007 44.86 44.95 44.46 44.55 5,733,812 -0.42(-0.93%)
Mar 01, 2007 44.50 45.08 44.03 44.96 7,754,978 -0.04(-0.10%)
Feb 28, 2007 45.03 45.48 44.84 45.01 12,321,271 -0.03(-0.06%)
Feb 27, 2007 46.55 46.55 44.89 45.03 9,795,263 -1.64(-3.52%)
Feb 26, 2007 47.12 47.29 46.61 46.68 5,982,558 -0.35(-0.75%)
Feb 23, 2007 47.07 47.07 46.65 47.03 5,995,645 -0.04(-0.08%)
Feb 22, 2007 47.30 47.57 46.98 47.07 4,305,037 -0.26(-0.54%)
Feb 21, 2007 47.30 47.52 47.10 47.32 4,508,858 -0.03(-0.05%)
Feb 20, 2007 47.45 47.61 47.27 47.35 3,604,997 -0.13(-0.27%)
Feb 16, 2007 47.58 47.84 47.34 47.48 5,067,768 -0.28(-0.59%)
Feb 15, 2007 48.09 48.22 47.70 47.76 5,830,498 -0.35(-0.72%)
Feb 14, 2007 47.78 48.30 47.78 48.11 7,137,375 +0.40(+0.85%)
Feb 13, 2007 47.39 47.74 47.18 47.70 5,641,168 +0.33(+0.70%)
Feb 12, 2007 47.42 47.51 47.25 47.37 4,111,953 +0.20(+0.42%)
Feb 09, 2007 47.53 47.61 46.99 47.17 5,573,188 +0.15(+0.31%)
Feb 08, 2007 47.40 47.41 46.95 47.02 3,662,385 -0.38(-0.80%)
Feb 07, 2007 47.55 47.55 47.11 47.40 3,837,980 -0.01(-0.01%)
Feb 06, 2007 47.26 47.45 47.23 47.41 3,523,905 +0.16(+0.34%)
Feb 05, 2007 47.57 47.66 47.23 47.25 4,290,846 -0.31(-0.66%)
Feb 02, 2007 47.18 47.76 47.13 47.56 8,592,609 +0.34(+0.72%)
Feb 01, 2007 46.72 47.29 46.64 47.22 7,010,851 +0.87(+1.88%)
Jan 31, 2007 46.36 46.56 45.85 46.35 9,479,628 -0.27(-0.58%)
Jan 30, 2007 45.64 46.62 45.13 46.62 20,266,394 -0.61(-1.29%)
Jan 29, 2007 46.49 47.34 46.47 47.23 6,140,207 +0.74(+1.60%)
Jan 26, 2007 47.32 47.32 46.30 46.48 7,370,306 -0.72(-1.52%)
Jan 25, 2007 47.73 47.74 47.09 47.20 4,220,827 -0.54(-1.13%)
Jan 24, 2007 47.39 47.98 47.21 47.74 5,429,406 +0.53(+1.13%)
Jan 23, 2007 47.64 47.64 47.08 47.21 4,214,901 -0.42(-0.89%)
Jan 22, 2007 48.13 48.20 47.27 47.63 6,195,099 -0.47(-0.99%)
Jan 19, 2007 48.29 48.29 47.93 48.11 6,615,373 +0.13(+0.28%)
Jan 18, 2007 48.17 48.35 47.85 47.97 4,515,876 -0.12(-0.25%)
Jan 17, 2007 48.06 48.23 47.89 48.09 4,269,170 +0.08(+0.16%)
Jan 16, 2007 47.97 48.32 47.84 48.02 5,759,075 +0.28(+0.59%)
Jan 12, 2007 47.23 47.75 47.04 47.73 4,721,412 +0.51(+1.07%)
Jan 11, 2007 47.22 47.38 47.16 47.23 4,773,342 +0.01(+0.03%)
Jan 10, 2007 47.29 47.36 46.97 47.22 4,514,784 -0.29(-0.61%)
Jan 09, 2007 48.08 48.09 47.39 47.50 5,180,828 -0.19(-0.40%)
Jan 08, 2007 47.55 47.83 47.29 47.70 3,672,209 +0.15(+0.31%)
Jan 05, 2007 48.12 48.12 47.21 47.55 5,617,788 -0.60(-1.25%)
Jan 04, 2007 48.25 48.41 47.79 48.15 3,596,108 +0.08(+0.16%)
Jan 03, 2007 48.38 48.72 47.71 48.07 6,168,121 -0.01(-0.01%)
Dec 29, 2006 47.95 48.36 47.77 48.08 4,292,562 +0.01(+0.03%)
Dec 28, 2006 48.16 48.28 47.77 48.07 3,003,046 -0.10(-0.21%)
Dec 27, 2006 47.93 48.39 47.88 48.17 4,289,911 +0.58(+1.21%)
Dec 26, 2006 47.21 47.66 47.21 47.59 2,143,629 +0.22(+0.47%)
Dec 22, 2006 47.71 47.71 47.22 47.37 4,601,646 -0.44(-0.91%)
Dec 21, 2006 48.08 48.32 47.35 47.81 4,629,560 -0.14(-0.29%)
Dec 20, 2006 48.03 48.23 47.74 47.95 6,064,261 -0.63(-1.29%)
Dec 19, 2006 48.97 49.03 48.45 48.57 4,493,732 -0.61(-1.24%)
Dec 18, 2006 49.32 49.46 49.04 49.18 2,784,566 +0.02(+0.04%)
Dec 15, 2006 49.27 49.54 48.99 49.16 5,227,612 -0.11(-0.22%)
Dec 14, 2006 48.90 49.32 48.64 49.27 3,346,751 +0.21(+0.43%)
Dec 13, 2006 49.57 49.60 48.87 49.06 3,789,793 -0.25(-0.51%)
Dec 12, 2006 49.73 49.86 49.06 49.31 5,426,911 -0.56(-1.12%)
Dec 11, 2006 50.05 50.27 49.61 49.87 2,376,456 -0.22(-0.44%)
Dec 08, 2006 49.90 50.26 49.61 50.09 3,332,248 +0.06(+0.13%)
Dec 07, 2006 50.33 50.51 49.93 50.02 4,413,887 -0.02(-0.04%)
Dec 06, 2006 50.14 50.21 49.82 50.04 2,954,859 -0.10(-0.19%)
Dec 05, 2006 50.18 50.34 49.79 50.14 4,300,671 +0.10(+0.21%)
Dec 04, 2006 49.66 50.28 49.65 50.04 4,648,898 +0.46(+0.93%)
Dec 01, 2006 49.26 50.08 49.16 49.57 4,637,358 -0.39(-0.78%)
Nov 30, 2006 50.09 50.45 49.63 49.97 6,495,451 -0.42(-0.84%)
Nov 29, 2006 50.17 50.47 49.99 50.39 4,442,893 +0.29(+0.58%)
Nov 28, 2006 50.11 50.22 49.66 50.10 4,524,453 -0.09(-0.18%)
Nov 27, 2006 50.50 50.98 50.15 50.19 5,831,746 -0.37(-0.72%)
Nov 24, 2006 50.74 50.84 50.50 50.56 1,598,287 -0.12(-0.23%)
Nov 22, 2006 50.79 50.88 50.51 50.67 3,287,647 -0.32(-0.63%)
Nov 21, 2006 50.84 51.09 50.52 50.99 6,083,130 +0.15(+0.30%)
Nov 20, 2006 50.74 51.12 50.46 50.84 4,288,351 +0.10(+0.19%)
Nov 17, 2006 50.66 50.97 50.45 50.74 8,179,041 +0.35(+0.70%)
Nov 16, 2006 49.97 50.59 49.95 50.39 5,126,247 +0.43(+0.86%)
Nov 15, 2006 49.70 50.06 49.57 49.96 5,448,431 +0.19(+0.39%)
Nov 14, 2006 48.98 49.87 48.77 49.77 8,340,601 +0.87(+1.77%)
Nov 13, 2006 48.45 48.98 48.38 48.90 5,828,627 +0.45(+0.93%)
Nov 10, 2006 47.93 48.57 47.84 48.45 3,416,770 +0.75(+1.57%)
Nov 09, 2006 47.95 48.02 47.55 47.70 4,817,319 -0.35(-0.72%)
Nov 08, 2006 48.22 48.22 47.72 48.05 3,106,438 -0.24(-0.50%)
Nov 07, 2006 47.84 48.39 47.66 48.29 5,648,666 +0.46(+0.95%)
Nov 06, 2006 47.29 48.04 47.28 47.84 5,336,774 +0.90(+1.91%)
Nov 03, 2006 47.69 47.77 46.94 46.94 3,373,417 -0.51(-1.08%)
Nov 02, 2006 47.54 47.77 47.32 47.45 3,009,128 -0.13(-0.27%)
Nov 01, 2006 48.66 48.79 47.42 47.58 5,163,518 -0.74(-1.53%)
Oct 31, 2006 48.73 49.02 48.10 48.32 4,705,038 -0.35(-0.72%)
Oct 30, 2006 48.02 48.73 48.02 48.67 4,360,398 +0.66(+1.38%)
Oct 27, 2006 48.34 48.34 47.93 48.01 3,710,416 -0.37(-0.77%)
Oct 26, 2006 48.48 48.63 48.27 48.38 2,459,264 -0.15(-0.30%)
Oct 25, 2006 48.70 49.00 48.18 48.53 4,014,822 -0.24(-0.50%)
Oct 24, 2006 48.61 48.94 48.57 48.77 4,047,571 +0.01(+0.01%)
Oct 23, 2006 48.73 49.34 48.48 48.77 4,989,639 -0.03(-0.07%)
Oct 20, 2006 48.20 48.90 47.71 48.80 7,820,054 +0.55(+1.13%)
Oct 19, 2006 47.44 48.79 47.23 48.25 16,588,882 +1.82(+3.92%)
Oct 18, 2006 47.45 47.60 46.23 46.43 7,016,466 -0.83(-1.75%)
Oct 17, 2006 47.22 47.76 46.88 47.26 4,796,110 -0.27(-0.57%)
Oct 16, 2006 46.86 47.84 46.82 47.53 4,453,654 +0.46(+0.98%)
Oct 13, 2006 47.29 47.42 47.01 47.07 3,399,928 -0.24(-0.50%)
Oct 12, 2006 47.54 47.58 47.20 47.30 3,306,361 +0.04(+0.08%)
Oct 11, 2006 47.07 47.53 47.02 47.27 4,093,887 -0.11(-0.23%)
Oct 10, 2006 47.45 47.60 47.27 47.38 3,330,532 -0.08(-0.16%)
Oct 09, 2006 47.37 47.60 47.14 47.45 3,138,251 -0.17(-0.36%)
Oct 06, 2006 48.06 48.07 47.43 47.63 4,162,971 -0.74(-1.54%)
Oct 05, 2006 47.64 48.56 47.58 48.37 6,884,847 +0.60(+1.26%)
Oct 04, 2006 47.13 47.89 46.55 47.77 5,481,492 +0.56(+1.20%)
Oct 03, 2006 46.48 47.54 46.21 47.20 5,209,522 +0.78(+1.67%)
Oct 02, 2006 46.45 46.65 46.12 46.43 3,983,477 +0.30(+0.64%)
Sep 29, 2006 46.59 46.60 45.77 46.13 4,934,902 -0.38(-0.81%)
Sep 28, 2006 46.43 46.69 46.23 46.51 3,520,162 +0.08(+0.18%)
Sep 27, 2006 46.41 46.79 46.18 46.43 4,035,251 -0.20(-0.43%)
Sep 26, 2006 46.21 46.71 46.05 46.63 4,361,646 +0.58(+1.25%)
Sep 25, 2006 46.16 46.20 45.34 46.05 5,261,920 +0.59(+1.30%)
Sep 22, 2006 45.54 45.84 45.32 45.46 3,649,909 -0.08(-0.17%)
Sep 21, 2006 46.68 46.75 45.45 45.54 5,774,982 -1.03(-2.20%)
Sep 20, 2006 46.68 46.94 46.44 46.56 4,158,916 +0.26(+0.57%)
Sep 19, 2006 46.77 46.77 46.11 46.30 4,285,856 -0.27(-0.58%)
Sep 18, 2006 46.66 46.80 46.41 46.57 3,865,894 +0.07(+0.15%)
Sep 15, 2006 46.01 46.59 46.01 46.50 6,938,337 +0.49(+1.06%)
Sep 14, 2006 46.68 46.77 46.00 46.01 4,174,355 -0.80(-1.70%)
Sep 13, 2006 46.48 47.18 46.11 46.80 5,251,784 +0.28(+0.59%)
Sep 12, 2006 45.69 46.53 45.40 46.53 6,904,964 +1.03(+2.27%)
Sep 11, 2006 44.38 45.54 44.25 45.50 4,723,752 +0.89(+2.00%)
Sep 08, 2006 44.75 45.01 44.49 44.61 3,435,016 -0.10(-0.23%)
Sep 07, 2006 44.95 45.27 44.68 44.71 3,718,993 -0.37(-0.82%)
Sep 06, 2006 45.55 45.55 44.91 45.08 5,765,469 -0.49(-1.07%)
Sep 05, 2006 45.83 45.94 45.21 45.57 3,631,664 -0.01(-0.03%)
Sep 01, 2006 45.46 45.65 45.21 45.58 4,217,864 +0.66(+1.47%)
Aug 31, 2006 45.46 45.61 44.56 44.92 7,169,292 -0.31(-0.69%)
Aug 30, 2006 45.27 45.35 45.00 45.23 3,363,437 +0.13(+0.28%)
Aug 29, 2006 45.52 45.52 44.89 45.11 6,589,642 -0.12(-0.27%)
Aug 28, 2006 45.48 45.86 45.07 45.23 4,967,183 -0.03(-0.06%)
Aug 25, 2006 44.89 45.34 44.84 45.25 3,215,288 +0.37(+0.81%)
Aug 24, 2006 45.59 45.69 44.74 44.89 4,263,088 -0.33(-0.74%)
Aug 23, 2006 45.65 45.91 44.94 45.22 4,967,495 -0.27(-0.59%)
Aug 22, 2006 45.03 45.63 44.72 45.49 5,108,782 +0.62(+1.39%)
Aug 21, 2006 45.45 45.46 44.86 44.87 4,976,540 -0.71(-1.56%)
Aug 18, 2006 45.95 46.01 45.34 45.58 5,628,705 -0.37(-0.80%)
Aug 17, 2006 45.85 46.25 45.67 45.95 6,723,599 -0.31(-0.67%)
Aug 16, 2006 44.71 46.29 44.60 46.25 15,841,434 +2.01(+4.54%)
Aug 15, 2006 43.73 44.31 43.61 44.25 7,000,871 +1.09(+2.53%)
Aug 14, 2006 43.09 43.60 43.00 43.16 7,860,912 +0.51(+1.19%)
Aug 11, 2006 42.78 42.83 42.40 42.65 5,525,469 +0.02(+0.05%)
Aug 10, 2006 42.00 42.71 42.00 42.63 6,480,012 +0.36(+0.85%)
Aug 09, 2006 42.75 42.83 42.01 42.27 8,979,511 -0.17(-0.41%)
Aug 08, 2006 42.81 42.88 42.16 42.44 8,239,392 -0.21(-0.48%)
Aug 07, 2006 43.96 43.96 42.64 42.65 7,411,008 -0.79(-1.82%)
Aug 04, 2006 44.87 45.46 43.28 43.44 11,347,234 -0.55(-1.25%)
Aug 03, 2006 43.60 44.18 43.28 43.99 8,905,592 +0.33(+0.75%)
Aug 02, 2006 44.09 44.22 43.54 43.66 9,991,754 -0.46(-1.05%)
Aug 01, 2006 44.03 44.26 43.62 44.12 6,226,912 -0.06(-0.15%)
Jul 31, 2006 44.63 44.66 44.09 44.19 7,699,664 -0.71(-1.57%)
Jul 28, 2006 43.93 44.98 43.70 44.89 12,438,075 +1.00(+2.28%)
Jul 27, 2006 43.34 44.02 42.84 43.89 19,635,594 +0.40(+0.91%)
Jul 26, 2006 45.59 45.66 43.46 43.50 31,067,350 -2.55(-5.53%)
Jul 25, 2006 46.07 46.09 43.12 46.04 72,426,184 -5.26(-10.25%)
Jul 24, 2006 50.49 51.50 50.53 51.30 3,709,169 +0.81(+1.61%)
Jul 21, 2006 50.95 50.95 49.97 50.49 5,566,326 -0.15(-0.30%)
Jul 20, 2006 51.47 51.84 50.61 50.64 4,073,926 -0.95(-1.84%)
Jul 19, 2006 51.00 51.86 50.93 51.59 5,737,867 +0.95(+1.87%)
Jul 18, 2006 50.25 50.75 50.00 50.64 3,263,008 +0.25(+0.50%)
Jul 17, 2006 50.40 50.77 50.18 50.39 2,666,515 +0.01(+0.01%)
Jul 14, 2006 50.87 50.89 49.52 50.38 5,103,947 -0.49(-0.96%)
Jul 13, 2006 51.52 51.52 50.68 50.87 5,398,841 -0.87(-1.69%)
Jul 12, 2006 52.49 52.49 51.48 51.74 2,909,323 -0.62(-1.18%)
Jul 11, 2006 52.09 52.41 51.58 52.36 2,526,944 +0.17(+0.33%)
Jul 10, 2006 52.03 52.33 51.92 52.18 1,506,591 +0.19(+0.36%)
Jul 07, 2006 52.49 52.50 51.86 52.00 2,473,767 -0.56(-1.06%)
Jul 06, 2006 52.88 52.96 52.20 52.56 3,049,518 -0.33(-0.62%)
Jul 05, 2006 53.19 53.19 52.49 52.88 3,072,286 -0.30(-0.55%)
Jul 03, 2006 53.21 53.22 52.93 53.18 1,181,444 +0.38(+0.73%)
Jun 30, 2006 53.20 53.31 52.79 52.79 4,143,010 -0.28(-0.53%)
Jun 29, 2006 52.49 53.12 52.26 53.08 4,896,228 +1.01(+1.93%)
Jun 28, 2006 51.67 52.15 51.62 52.07 4,136,616 +0.45(+0.87%)
Jun 27, 2006 51.65 51.98 51.58 51.62 2,948,153 -0.12(-0.22%)
Jun 26, 2006 51.38 51.74 51.32 51.74 1,815,208 +0.18(+0.35%)
Jun 23, 2006 51.33 51.93 51.21 51.56 2,462,538 -0.06(-0.12%)
Jun 22, 2006 51.46 51.74 51.20 51.62 3,006,321 +0.13(+0.25%)
Jun 21, 2006 51.47 51.85 51.37 51.49 5,329,445 +0.38(+0.74%)
Jun 20, 2006 50.92 51.42 50.90 51.11 3,732,249 +0.27(+0.53%)
Jun 19, 2006 51.20 51.27 50.69 50.84 3,805,699 +0.01(+0.01%)
Jun 16, 2006 51.02 51.27 50.81 50.84 5,474,786 -0.18(-0.35%)
Jun 15, 2006 50.13 51.10 50.02 51.02 5,105,195 +0.87(+1.74%)
Jun 14, 2006 50.32 50.63 49.73 50.15 4,548,936 -0.33(-0.66%)
Jun 13, 2006 50.53 51.04 50.35 50.48 3,806,011 +0.04(+0.08%)
Jun 12, 2006 50.79 51.00 50.44 50.44 2,533,182 -0.21(-0.42%)
Jun 09, 2006 51.03 51.50 50.63 50.65 3,129,362 -0.38(-0.74%)
Jun 08, 2006 51.08 51.20 50.18 51.03 4,867,378 -0.03(-0.06%)
Jun 07, 2006 51.36 51.86 51.03 51.06 3,637,122 -0.26(-0.51%)
Jun 06, 2006 51.14 51.42 50.60 51.33 3,185,815 +0.28(+0.54%)
Jun 05, 2006 51.95 52.01 50.97 51.05 3,202,189 -0.92(-1.78%)
Jun 02, 2006 51.95 52.10 51.73 51.97 3,415,523 +0.03(+0.05%)
Jun 01, 2006 51.86 52.04 51.51 51.95 2,918,836 +0.30(+0.57%)
May 31, 2006 51.33 51.65 51.15 51.65 4,104,647 +0.48(+0.94%)
May 30, 2006 51.80 51.81 51.11 51.17 2,818,874 -0.79(-1.52%)
May 26, 2006 51.86 51.99 51.62 51.96 2,166,086 +0.31(+0.60%)
May 25, 2006 51.68 52.05 51.54 51.65 3,097,549 +0.35(+0.69%)
May 24, 2006 51.43 51.79 51.04 51.30 5,756,112 -0.32(-0.62%)
May 23, 2006 51.65 52.20 51.56 51.62 4,972,017 +0.13(+0.25%)
May 22, 2006 51.49 51.90 50.99 51.49 5,052,017 +0.23(+0.45%)
May 19, 2006 51.04 51.45 50.86 51.26 4,382,074 +0.28(+0.55%)
May 18, 2006 51.30 51.49 50.97 50.98 5,133,889 -0.15(-0.29%)
May 17, 2006 51.47 51.63 50.90 51.13 4,727,338 -0.66(-1.28%)
May 16, 2006 52.15 52.20 51.79 51.79 2,817,783 -0.36(-0.69%)
May 15, 2006 51.62 52.37 51.49 52.15 3,756,420 +0.30(+0.57%)
May 12, 2006 52.47 52.48 51.78 51.85 3,637,745 -0.62(-1.19%)
May 11, 2006 52.88 52.94 52.18 52.47 3,661,917 -0.65(-1.23%)
May 10, 2006 53.06 53.22 52.88 53.13 3,471,663 -0.16(-0.30%)
May 09, 2006 53.30 53.51 52.91 53.29 3,286,244 -0.01(-0.01%)
May 08, 2006 53.85 53.86 53.25 53.29 3,214,977 -0.15(-0.29%)
May 05, 2006 53.22 53.81 53.06 53.45 5,591,434 +0.61(+1.15%)
May 04, 2006 52.58 53.13 52.58 52.84 3,979,111 +0.48(+0.92%)
May 03, 2006 52.35 52.68 52.15 52.36 3,350,337 +0.01(+0.02%)
May 02, 2006 52.21 52.55 51.74 52.35 3,625,738 +0.48(+0.93%)
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.