United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 75.91 76.18 75.25 75.86 3,184,500 +0.38(+0.50%)
Aug 30, 2007 75.51 76.12 75.03 75.48 3,425,700 -0.60(-0.79%)
Aug 29, 2007 75.57 76.15 75.27 76.08 3,459,400 +0.74(+0.98%)
Aug 28, 2007 76.11 76.75 75.30 75.34 3,936,312 -1.08(-1.41%)
Aug 27, 2007 76.63 77.11 76.11 76.42 2,788,600 -0.61(-0.79%)
Aug 24, 2007 76.29 77.14 76.27 77.03 3,733,300 +0.61(+0.80%)
Aug 23, 2007 76.28 76.64 75.69 76.42 3,655,800 +0.38(+0.50%)
Aug 22, 2007 75.76 76.24 75.48 76.04 3,334,000 +0.52(+0.69%)
Aug 21, 2007 75.60 76.34 75.17 75.52 3,257,700 -0.42(-0.55%)
Aug 20, 2007 76.13 76.72 75.56 75.94 3,671,800 -0.38(-0.50%)
Aug 17, 2007 76.07 76.78 75.03 76.32 7,608,967 +1.50(+2.00%)
Aug 16, 2007 73.00 75.51 72.87 74.82 8,968,000 +0.59(+0.79%)
Aug 15, 2007 75.71 75.75 74.07 74.23 6,679,121 -1.48(-1.95%)
Aug 14, 2007 76.82 76.90 75.67 75.71 5,010,800 -1.00(-1.30%)
Aug 13, 2007 76.75 77.64 76.51 76.71 4,634,200 -0.04(-0.05%)
Aug 10, 2007 76.84 78.01 76.32 76.75 10,111,300 -1.35(-1.73%)
Aug 09, 2007 77.50 78.99 77.40 78.10 7,434,600 -0.27(-0.34%)
Aug 08, 2007 77.56 78.61 77.10 78.37 5,706,100 +0.63(+0.81%)
Aug 07, 2007 77.01 78.50 77.01 77.74 7,464,400 -0.09(-0.12%)
Aug 06, 2007 75.43 77.83 75.35 77.83 7,055,700 +2.11(+2.79%)
Aug 03, 2007 75.98 76.58 75.60 75.72 5,924,222 -0.86(-1.12%)
Aug 02, 2007 76.96 77.40 76.02 76.58 5,553,017 -0.35(-0.45%)
Aug 01, 2007 75.51 77.07 75.16 76.93 6,828,655 +1.21(+1.60%)
Jul 31, 2007 77.00 77.15 75.64 75.72 7,073,415 -1.10(-1.43%)
Jul 30, 2007 75.67 77.00 75.50 76.82 6,635,200 +1.15(+1.52%)
Jul 27, 2007 75.69 76.89 75.51 75.67 7,603,500 -0.03(-0.04%)
Jul 26, 2007 75.60 76.53 75.22 75.70 8,206,047 -0.51(-0.67%)
Jul 25, 2007 75.48 78.40 74.91 76.21 5,703,200 +1.53(+2.05%)
Jul 24, 2007 74.05 76.15 74.05 74.68 7,000,911 +0.14(+0.19%)
Jul 23, 2007 74.98 75.55 74.29 74.54 4,390,200 -0.47(-0.63%)
Jul 20, 2007 75.62 75.62 74.75 75.01 5,094,400 -0.83(-1.09%)
Jul 19, 2007 75.26 75.98 75.10 75.84 3,588,200 +0.64(+0.85%)
Jul 18, 2007 75.57 75.88 74.64 75.20 4,200,500 -0.32(-0.42%)
Jul 17, 2007 75.26 75.90 74.81 75.52 3,056,959 -0.01(-0.01%)
Jul 16, 2007 75.98 76.00 74.76 75.53 3,712,137 +0.38(+0.51%)
Jul 13, 2007 74.58 75.42 74.34 75.15 4,441,049 +0.39(+0.52%)
Jul 12, 2007 73.76 74.81 73.55 74.76 2,926,700 +0.43(+0.58%)
Jul 11, 2007 73.82 74.49 73.58 74.33 2,224,600 +0.29(+0.39%)
Jul 10, 2007 73.72 74.50 73.63 74.04 4,503,341 -0.36(-0.48%)
Jul 09, 2007 73.80 74.57 73.58 74.40 3,806,295 +0.70(+0.95%)
Jul 06, 2007 73.75 73.84 73.38 73.70 2,325,863 -0.05(-0.07%)
Jul 05, 2007 73.10 73.80 72.70 73.75 2,994,858 +0.55(+0.75%)
Jul 03, 2007 73.35 73.48 73.04 73.20 1,456,500 -0.13(-0.18%)
Jul 02, 2007 73.00 73.85 72.89 73.33 3,063,408 +0.33(+0.45%)
Jun 29, 2007 73.58 73.73 72.57 73.00 4,397,370 -0.62(-0.84%)
Jun 28, 2007 73.83 73.90 73.11 73.62 2,633,700 +0.06(+0.08%)
Jun 27, 2007 72.58 73.66 72.48 73.56 3,532,700 +0.41(+0.56%)
Jun 26, 2007 73.47 73.75 72.83 73.15 2,990,477 -0.14(-0.19%)
Jun 25, 2007 72.68 73.91 72.68 73.29 3,951,833 +0.44(+0.60%)
Jun 22, 2007 73.00 73.10 72.34 72.85 3,625,235 -0.52(-0.71%)
Jun 21, 2007 72.91 73.59 72.66 73.37 2,781,900 +0.46(+0.63%)
Jun 20, 2007 72.24 74.09 72.24 72.91 4,133,300 -0.09(-0.12%)
Jun 19, 2007 73.00 73.20 72.46 73.00 3,702,300 -0.32(-0.44%)
Jun 18, 2007 74.00 74.14 73.25 73.32 3,545,400 -0.73(-0.99%)
Jun 15, 2007 74.26 74.48 74.00 74.05 5,461,200 +0.10(+0.14%)
Jun 14, 2007 72.14 74.04 72.14 73.95 6,573,200 +1.81(+2.51%)
Jun 13, 2007 71.65 72.26 70.96 72.14 3,586,000 +0.89(+1.25%)
Jun 12, 2007 72.05 72.40 71.20 71.25 3,650,700 -1.23(-1.70%)
Jun 11, 2007 72.07 72.88 71.75 72.48 3,574,060 +0.16(+0.22%)
Jun 08, 2007 71.05 72.44 71.25 72.32 4,188,798 +1.07(+1.50%)
Jun 07, 2007 71.62 72.30 70.93 71.25 5,872,880 -0.37(-0.52%)
Jun 06, 2007 71.72 71.63 71.00 71.62 3,409,816 -0.10(-0.14%)
Jun 05, 2007 72.50 72.50 71.63 71.72 3,407,600 -0.55(-0.76%)
Jun 04, 2007 72.36 72.36 71.79 72.27 2,285,600 -0.09(-0.12%)
Jun 01, 2007 72.10 72.47 71.97 72.36 3,521,150 +0.39(+0.54%)
May 31, 2007 71.56 72.20 71.35 71.97 3,374,400 +0.41(+0.57%)
May 30, 2007 71.17 71.56 70.90 71.56 3,048,618 +0.22(+0.31%)
May 29, 2007 71.10 71.50 70.91 71.34 2,906,254 +0.26(+0.37%)
May 25, 2007 70.73 71.24 70.68 71.08 2,920,692 +0.43(+0.61%)
May 24, 2007 70.25 70.91 70.11 70.65 4,341,299 +0.67(+0.96%)
May 23, 2007 70.10 70.45 69.85 69.98 3,491,240 -0.12(-0.17%)
May 22, 2007 70.27 70.50 69.91 70.10 2,839,600 -0.21(-0.30%)
May 21, 2007 70.02 70.50 69.90 70.31 3,340,349 +0.26(+0.37%)
May 18, 2007 70.25 70.36 70.00 70.05 3,364,000 -0.10(-0.14%)
May 17, 2007 70.92 70.92 70.09 70.15 2,760,950 -1.19(-1.67%)
May 16, 2007 70.60 71.36 70.28 71.34 2,932,591 +0.86(+1.22%)
May 15, 2007 70.68 71.28 70.40 70.48 3,749,610 -0.20(-0.28%)
May 14, 2007 71.05 71.43 70.44 70.68 2,577,346 -0.59(-0.83%)
May 11, 2007 69.99 71.42 69.92 71.27 4,383,200 +1.44(+2.06%)
May 10, 2007 70.50 71.06 69.75 69.83 4,801,796 -1.07(-1.51%)
May 09, 2007 70.84 71.10 70.58 70.90 2,854,400 +0.06(+0.08%)
May 08, 2007 70.62 70.89 70.25 70.84 2,739,154 +0.06(+0.08%)
May 07, 2007 71.34 71.48 70.75 70.78 2,178,830 -0.31(-0.44%)
May 04, 2007 70.99 71.34 70.83 71.09 2,524,900 +0.20(+0.28%)
May 03, 2007 70.97 71.40 70.66 70.89 3,294,276 +0.15(+0.21%)
May 02, 2007 70.00 70.88 70.00 70.74 4,514,487 +0.80(+1.14%)
May 01, 2007 70.60 70.68 69.71 69.94 5,320,850 -0.49(-0.70%)
Apr 30, 2007 71.39 71.52 70.37 70.43 4,423,100 -1.07(-1.50%)
Apr 27, 2007 71.87 71.90 71.09 71.50 3,895,824 -0.41(-0.57%)
Apr 26, 2007 72.40 72.75 71.65 71.91 5,186,400 -1.09(-1.49%)
Apr 25, 2007 71.48 73.05 71.11 73.00 4,411,039 +1.07(+1.49%)
Apr 24, 2007 71.81 72.15 71.44 71.93 3,482,121 -0.01(-0.01%)
Apr 23, 2007 72.65 73.00 71.90 71.94 2,575,150 -0.88(-1.21%)
Apr 20, 2007 71.99 73.20 71.99 72.82 5,555,754 +0.83(+1.15%)
Apr 19, 2007 71.75 72.05 71.00 71.99 3,235,991 +0.59(+0.83%)
Apr 18, 2007 71.15 71.58 71.09 71.40 2,788,450 -0.24(-0.34%)
Apr 17, 2007 71.25 71.88 70.86 71.64 2,762,802 +0.56(+0.79%)
Apr 16, 2007 70.41 71.17 70.19 71.08 2,963,933 +0.77(+1.10%)
Apr 13, 2007 70.81 70.81 69.71 70.31 2,679,100 -0.07(-0.10%)
Apr 12, 2007 70.29 70.60 69.81 70.38 2,920,373 -0.09(-0.13%)
Apr 11, 2007 70.62 70.76 70.19 70.47 3,455,841 -0.32(-0.45%)
Apr 10, 2007 70.07 70.90 70.00 70.79 3,257,190 +0.70(+1.00%)
Apr 09, 2007 70.24 70.99 70.00 70.09 2,729,473 -0.17(-0.24%)
Apr 05, 2007 69.75 70.39 69.65 70.26 3,813,900 +0.38(+0.54%)
Apr 04, 2007 69.80 69.98 69.57 69.88 3,278,500 -0.08(-0.11%)
Apr 03, 2007 70.00 70.41 69.75 69.96 3,802,765 +0.10(+0.14%)
Apr 02, 2007 70.09 70.14 69.53 69.86 3,251,700 -0.24(-0.34%)
Mar 30, 2007 70.16 70.73 69.59 70.10 3,216,900 -0.06(-0.09%)
Mar 29, 2007 71.49 71.49 69.62 70.16 3,389,240 -0.24(-0.34%)
Mar 28, 2007 70.60 70.90 70.04 70.40 3,141,600 -0.50(-0.71%)
Mar 27, 2007 71.03 71.16 70.64 70.90 2,160,000 -0.41(-0.57%)
Mar 26, 2007 71.25 71.35 70.50 71.31 2,782,080 -0.16(-0.22%)
Mar 23, 2007 71.13 71.63 70.79 71.47 3,123,600 +0.38(+0.53%)
Mar 22, 2007 70.71 71.38 70.57 71.09 3,341,600 -0.19(-0.27%)
Mar 21, 2007 69.70 71.32 69.34 71.28 5,350,586 +1.03(+1.47%)
Mar 20, 2007 69.28 70.38 69.26 70.25 2,839,400 +0.77(+1.11%)
Mar 19, 2007 69.65 69.85 69.07 69.48 3,493,931 +0.22(+0.32%)
Mar 16, 2007 69.70 69.82 68.81 69.26 6,065,359 -0.15(-0.22%)
Mar 15, 2007 70.30 70.64 69.33 69.41 4,343,700 -0.82(-1.17%)
Mar 14, 2007 70.12 70.32 68.75 70.23 5,049,200 +0.32(+0.46%)
Mar 13, 2007 71.15 70.98 69.76 69.91 4,160,000 -1.24(-1.74%)
Mar 12, 2007 70.91 71.39 70.62 71.15 3,238,800 +0.52(+0.74%)
Mar 09, 2007 70.95 70.99 70.37 70.63 3,071,500 +0.82(+1.17%)
Mar 08, 2007 70.09 70.50 69.75 69.81 3,170,600 -0.19(-0.27%)
Mar 07, 2007 69.91 70.35 69.78 70.00 4,024,800 +0.09(+0.13%)
Mar 06, 2007 70.00 70.24 69.42 69.91 4,800,800 +0.21(+0.30%)
Mar 05, 2007 69.27 70.11 68.75 69.70 7,668,700 +0.23(+0.33%)
Mar 02, 2007 69.95 70.10 69.34 69.47 3,676,800 -0.65(-0.93%)
Mar 01, 2007 69.40 70.30 68.66 70.12 4,972,870 -0.07(-0.10%)
Feb 28, 2007 70.23 70.93 69.93 70.19 7,901,000 -0.04(-0.06%)
Feb 27, 2007 72.60 72.60 70.00 70.23 6,281,200 -2.56(-3.52%)
Feb 26, 2007 73.48 73.74 72.69 72.79 3,836,308 -0.55(-0.75%)
Feb 23, 2007 73.40 73.40 72.75 73.34 3,844,700 -0.06(-0.08%)
Feb 22, 2007 73.77 74.18 73.26 73.40 2,760,600 -0.40(-0.54%)
Feb 21, 2007 73.77 74.10 73.45 73.80 2,891,300 -0.04(-0.05%)
Feb 20, 2007 74.00 74.24 73.71 73.84 2,311,700 -0.20(-0.27%)
Feb 16, 2007 74.20 74.60 73.83 74.04 3,249,700 -0.44(-0.59%)
Feb 15, 2007 75.00 75.19 74.39 74.48 3,738,800 -0.54(-0.72%)
Feb 14, 2007 74.51 75.32 74.51 75.02 4,576,833 +0.63(+0.85%)
Feb 13, 2007 73.90 74.45 73.57 74.39 3,617,392 +0.52(+0.70%)
Feb 12, 2007 73.95 74.09 73.68 73.87 2,636,785 +0.31(+0.42%)
Feb 09, 2007 74.12 74.24 73.28 73.56 3,573,800 +0.23(+0.31%)
Feb 08, 2007 73.92 73.93 73.21 73.33 2,348,500 -0.59(-0.80%)
Feb 07, 2007 74.16 74.16 73.46 73.92 2,461,100 -0.01(-0.01%)
Feb 06, 2007 73.70 74.00 73.66 73.93 2,259,700 +0.25(+0.34%)
Feb 05, 2007 74.18 74.33 73.65 73.68 2,751,500 -0.49(-0.66%)
Feb 02, 2007 73.57 74.48 73.50 74.17 5,510,000 +0.53(+0.72%)
Feb 01, 2007 72.85 73.74 72.74 73.64 4,495,700 +1.36(+1.88%)
Jan 31, 2007 72.30 72.61 71.50 72.28 6,078,800 -0.42(-0.58%)
Jan 30, 2007 71.17 72.70 70.38 72.70 12,995,800 -0.95(-1.29%)
Jan 29, 2007 72.50 73.82 72.47 73.65 3,937,400 +1.16(+1.60%)
Jan 26, 2007 73.80 73.80 72.21 72.49 4,726,200 -1.12(-1.52%)
Jan 25, 2007 74.44 74.45 73.43 73.61 2,706,600 -0.84(-1.13%)
Jan 24, 2007 73.90 74.82 73.62 74.45 3,481,600 +0.83(+1.13%)
Jan 23, 2007 74.29 74.29 73.42 73.62 2,702,800 -0.66(-0.89%)
Jan 22, 2007 75.05 75.17 73.72 74.28 3,972,600 -0.74(-0.99%)
Jan 19, 2007 75.30 75.30 74.75 75.02 4,242,100 +0.21(+0.28%)
Jan 18, 2007 75.12 75.40 74.62 74.81 2,895,800 -0.19(-0.25%)
Jan 17, 2007 74.95 75.22 74.68 75.00 2,737,600 +0.12(+0.16%)
Jan 16, 2007 74.80 75.35 74.61 74.88 3,693,000 +0.44(+0.59%)
Jan 12, 2007 73.65 74.47 73.35 74.44 3,027,600 +0.79(+1.07%)
Jan 11, 2007 73.63 73.88 73.55 73.65 3,060,900 +0.02(+0.03%)
Jan 10, 2007 73.75 73.85 73.25 73.63 2,895,100 -0.45(-0.61%)
Jan 09, 2007 74.98 75.00 73.91 74.08 3,322,200 -0.30(-0.40%)
Jan 08, 2007 74.16 74.59 73.74 74.38 2,354,800 +0.23(+0.31%)
Jan 05, 2007 75.04 75.04 73.62 74.15 3,602,400 -0.94(-1.25%)
Jan 04, 2007 75.25 75.50 74.52 75.09 2,306,000 +0.12(+0.16%)
Jan 03, 2007 75.45 75.98 74.40 74.97 3,955,300 -0.01(-0.01%)
Dec 29, 2006 74.77 75.41 74.50 74.98 2,752,600 +0.02(+0.03%)
Dec 28, 2006 75.10 75.29 74.50 74.96 1,925,700 -0.16(-0.21%)
Dec 27, 2006 74.75 75.46 74.66 75.12 2,750,900 +0.90(+1.21%)
Dec 26, 2006 73.62 74.33 73.62 74.22 1,374,600 +0.35(+0.47%)
Dec 22, 2006 74.40 74.40 73.64 73.87 2,950,800 -0.68(-0.91%)
Dec 21, 2006 74.98 75.35 73.84 74.55 2,968,700 -0.22(-0.29%)
Dec 20, 2006 74.90 75.21 74.45 74.77 3,888,700 -0.98(-1.29%)
Dec 19, 2006 76.36 76.46 75.55 75.75 2,881,600 -0.95(-1.24%)
Dec 18, 2006 76.92 77.13 76.47 76.70 1,785,600 +0.03(+0.04%)
Dec 15, 2006 76.84 77.26 76.40 76.67 3,352,200 -0.17(-0.22%)
Dec 14, 2006 76.25 76.92 75.85 76.84 2,146,100 +0.33(+0.43%)
Dec 13, 2006 77.30 77.35 76.21 76.51 2,430,200 -0.39(-0.51%)
Dec 12, 2006 77.55 77.76 76.50 76.90 3,480,000 -0.87(-1.12%)
Dec 11, 2006 78.05 78.39 77.37 77.77 1,523,900 -0.34(-0.44%)
Dec 08, 2006 77.81 78.38 77.36 78.11 2,136,800 +0.10(+0.13%)
Dec 07, 2006 78.49 78.77 77.87 78.01 2,830,400 -0.03(-0.04%)
Dec 06, 2006 78.19 78.30 77.69 78.04 1,894,800 -0.15(-0.19%)
Dec 05, 2006 78.25 78.50 77.65 78.19 2,757,800 +0.16(+0.21%)
Dec 04, 2006 77.44 78.41 77.43 78.03 2,981,100 +0.72(+0.93%)
Dec 01, 2006 76.82 78.10 76.66 77.31 2,973,700 -0.61(-0.78%)
Nov 30, 2006 78.12 78.68 77.40 77.92 4,165,200 -0.66(-0.84%)
Nov 29, 2006 78.24 78.71 77.96 78.58 2,849,000 +0.45(+0.58%)
Nov 28, 2006 78.15 78.31 77.44 78.13 2,901,300 -0.14(-0.18%)
Nov 27, 2006 78.76 79.50 78.20 78.27 3,739,600 -0.57(-0.72%)
Nov 24, 2006 79.12 79.28 78.76 78.84 1,024,900 -0.18(-0.23%)
Nov 22, 2006 79.20 79.35 78.76 79.02 2,108,200 -0.50(-0.63%)
Nov 21, 2006 79.28 79.68 78.79 79.52 3,900,800 +0.24(+0.30%)
Nov 20, 2006 79.13 79.72 78.69 79.28 2,749,900 +0.15(+0.19%)
Nov 17, 2006 79.00 79.49 78.67 79.13 5,244,800 +0.55(+0.70%)
Nov 16, 2006 77.92 78.89 77.90 78.58 3,287,200 +0.67(+0.86%)
Nov 15, 2006 77.50 78.06 77.31 77.91 3,493,800 +0.30(+0.39%)
Nov 14, 2006 76.39 77.77 76.06 77.61 5,348,400 +1.35(+1.77%)
Nov 13, 2006 75.56 76.38 75.44 76.26 3,737,600 +0.70(+0.93%)
Nov 10, 2006 74.74 75.74 74.60 75.56 2,191,000 +1.17(+1.57%)
Nov 09, 2006 74.78 74.89 74.15 74.39 3,089,100 -0.54(-0.72%)
Nov 08, 2006 75.19 75.19 74.41 74.93 1,992,000 -0.38(-0.50%)
Nov 07, 2006 74.60 75.46 74.32 75.31 3,622,200 +0.71(+0.95%)
Nov 06, 2006 73.74 74.91 73.73 74.60 3,422,200 +1.40(+1.91%)
Nov 03, 2006 74.37 74.50 73.20 73.20 2,163,200 -0.80(-1.08%)
Nov 02, 2006 74.13 74.50 73.79 74.00 1,929,600 -0.20(-0.27%)
Nov 01, 2006 75.89 76.08 73.95 74.20 3,311,100 -1.15(-1.53%)
Oct 31, 2006 76.00 76.44 75.01 75.35 3,017,100 -0.55(-0.72%)
Oct 30, 2006 74.88 76.00 74.88 75.90 2,796,100 +1.03(+1.38%)
Oct 27, 2006 75.38 75.39 74.75 74.87 2,379,300 -0.58(-0.77%)
Oct 26, 2006 75.61 75.83 75.27 75.45 1,577,000 -0.23(-0.30%)
Oct 25, 2006 75.94 76.41 75.13 75.68 2,574,500 -0.38(-0.50%)
Oct 24, 2006 75.80 76.32 75.75 76.06 2,595,500 +0.01(+0.01%)
Oct 23, 2006 76.00 76.95 75.60 76.05 3,199,600 -0.05(-0.07%)
Oct 20, 2006 75.17 76.25 74.40 76.10 5,014,600 +0.85(+1.13%)
Oct 19, 2006 73.98 76.08 73.65 75.25 10,637,600 +2.84(+3.92%)
Oct 18, 2006 74.00 74.23 72.09 72.41 4,499,300 -1.29(-1.75%)
Oct 17, 2006 73.63 74.48 73.11 73.70 3,075,500 -0.42(-0.57%)
Oct 16, 2006 73.08 74.60 73.02 74.12 2,855,900 +0.72(+0.98%)
Oct 13, 2006 73.74 73.95 73.31 73.40 2,180,200 -0.37(-0.50%)
Oct 12, 2006 74.14 74.20 73.61 73.77 2,120,200 +0.06(+0.08%)
Oct 11, 2006 73.40 74.12 73.32 73.71 2,625,200 -0.17(-0.23%)
Oct 10, 2006 74.00 74.23 73.71 73.88 2,135,700 -0.12(-0.16%)
Oct 09, 2006 73.87 74.23 73.52 74.00 2,012,400 -0.27(-0.36%)
Oct 06, 2006 74.95 74.96 73.97 74.27 2,669,500 -1.16(-1.54%)
Oct 05, 2006 74.29 75.72 74.20 75.43 4,414,900 +0.94(+1.26%)
Oct 04, 2006 73.50 74.68 72.60 74.49 3,515,000 +0.88(+1.20%)
Oct 03, 2006 72.49 74.14 72.07 73.61 3,340,600 +1.21(+1.67%)
Oct 02, 2006 72.44 72.75 71.92 72.40 2,554,400 +0.46(+0.64%)
Sep 29, 2006 72.66 72.67 71.37 71.94 3,164,500 -0.59(-0.81%)
Sep 28, 2006 72.40 72.81 72.10 72.53 2,257,300 +0.13(+0.18%)
Sep 27, 2006 72.38 72.97 72.02 72.40 2,587,600 -0.31(-0.43%)
Sep 26, 2006 72.06 72.84 71.82 72.71 2,796,900 +0.90(+1.25%)
Sep 25, 2006 71.99 72.04 70.70 71.81 3,374,200 +0.92(+1.30%)
Sep 22, 2006 71.02 71.48 70.68 70.89 2,340,500 -0.12(-0.17%)
Sep 21, 2006 72.79 72.91 70.88 71.01 3,703,200 -1.60(-2.20%)
Sep 20, 2006 72.79 73.20 72.42 72.61 2,666,900 +0.41(+0.57%)
Sep 19, 2006 72.93 72.93 71.91 72.20 2,748,300 -0.42(-0.58%)
Sep 18, 2006 72.76 72.99 72.38 72.62 2,479,000 +0.11(+0.15%)
Sep 15, 2006 71.75 72.66 71.75 72.51 4,449,200 +0.76(+1.06%)
Sep 14, 2006 72.79 72.94 71.73 71.75 2,676,800 -1.24(-1.70%)
Sep 13, 2006 72.48 73.57 71.90 72.99 3,367,700 +0.43(+0.59%)
Sep 12, 2006 71.25 72.56 70.80 72.56 4,427,800 +1.61(+2.27%)
Sep 11, 2006 69.21 71.01 69.00 70.95 3,029,100 +1.39(+2.00%)
Sep 08, 2006 69.79 70.19 69.38 69.56 2,202,700 -0.16(-0.23%)
Sep 07, 2006 70.10 70.60 69.67 69.72 2,384,800 -0.58(-0.83%)
Sep 06, 2006 71.03 71.03 70.04 70.30 3,697,100 -0.76(-1.07%)
Sep 05, 2006 71.47 71.64 70.50 71.06 2,328,800 -0.02(-0.03%)
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.