United Parcel Service (NY: UPS )

204.88 USD +1.07 (+0.52%)
Streaming Delayed Price Updated: 1:31 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 53.45 53.68 52.88 53.46 3,474,043 -0.25(-0.47%)
Aug 28, 2009 54.20 54.50 53.36 53.71 3,064,137 -0.24(-0.44%)
Aug 27, 2009 53.81 54.35 53.15 53.95 2,900,442 -0.06(-0.11%)
Aug 26, 2009 54.31 54.46 53.64 54.01 3,316,792 -0.36(-0.66%)
Aug 25, 2009 53.77 54.52 53.65 54.37 4,165,893 +0.85(+1.59%)
Aug 24, 2009 53.59 53.95 53.24 53.52 2,564,979 -0.10(-0.19%)
Aug 21, 2009 53.21 53.72 53.00 53.62 5,157,654 +0.85(+1.61%)
Aug 20, 2009 52.68 52.91 52.24 52.77 3,194,783 -0.01(-0.02%)
Aug 19, 2009 52.11 53.37 52.11 52.78 3,439,726 +0.19(+0.36%)
Aug 18, 2009 52.18 52.76 51.90 52.59 3,418,982 +0.22(+0.41%)
Aug 17, 2009 53.09 53.20 51.93 52.37 4,219,498 -1.16(-2.16%)
Aug 14, 2009 54.16 54.38 53.01 53.53 3,386,265 -0.59(-1.09%)
Aug 13, 2009 54.80 54.97 53.73 54.12 3,601,975 -0.41(-0.75%)
Aug 12, 2009 53.71 55.04 53.24 54.53 3,987,127 +0.87(+1.62%)
Aug 11, 2009 53.67 53.95 53.10 53.66 2,886,887 -0.06(-0.11%)
Aug 10, 2009 53.78 54.07 53.43 53.72 2,315,379 -0.39(-0.72%)
Aug 07, 2009 53.70 54.50 53.55 54.11 3,875,307 +0.87(+1.63%)
Aug 06, 2009 53.78 53.90 53.02 53.24 2,817,249 -0.44(-0.82%)
Aug 05, 2009 54.27 54.30 52.94 53.68 3,264,079 -0.17(-0.32%)
Aug 04, 2009 54.17 54.58 53.72 53.85 2,698,692 -0.48(-0.88%)
Aug 03, 2009 54.22 54.62 53.18 54.33 3,473,079 +0.60(+1.12%)
Jul 31, 2009 53.65 54.00 53.38 53.73 3,444,070 +0.11(+0.21%)
Jul 30, 2009 53.65 54.05 53.05 53.62 4,325,555 +0.68(+1.28%)
Jul 29, 2009 53.23 53.58 52.59 52.94 3,920,137 -0.54(-1.01%)
Jul 28, 2009 53.80 53.90 52.81 53.48 3,441,936 -0.61(-1.13%)
Jul 27, 2009 53.71 54.25 53.19 54.09 3,574,797 +0.69(+1.29%)
Jul 24, 2009 53.32 53.70 52.61 53.40 1,130 -0.11(-0.21%)
Jul 23, 2009 51.20 54.00 50.80 53.51 7,732,601 +1.21(+2.31%)
Jul 22, 2009 51.90 53.54 51.90 52.30 5,073,191 +0.01(+0.02%)
Jul 21, 2009 52.90 53.27 51.71 52.29 3,767,903 -0.46(-0.87%)
Jul 20, 2009 52.33 52.92 52.17 52.75 3,884,605 +0.58(+1.11%)
Jul 17, 2009 52.58 52.93 51.91 52.17 5,167,495 -0.76(-1.44%)
Jul 16, 2009 50.46 53.41 50.29 52.93 7,806,625 +2.40(+4.75%)
Jul 15, 2009 50.14 50.64 49.71 50.53 4,497,170 +0.95(+1.92%)
Jul 14, 2009 49.11 49.67 48.70 49.58 3,559,703 +0.16(+0.32%)
Jul 13, 2009 48.60 49.44 48.59 49.42 3,829,321 +0.85(+1.75%)
Jul 10, 2009 47.63 48.78 47.53 48.57 3,783,270 +0.55(+1.15%)
Jul 09, 2009 48.22 48.59 47.80 48.02 3,978,133 +0.14(+0.29%)
Jul 08, 2009 48.01 48.23 46.78 47.88 7,529,517 +0.16(+0.34%)
Jul 07, 2009 49.13 49.17 47.59 47.72 4,574,290 -1.42(-2.89%)
Jul 06, 2009 48.25 49.18 48.14 49.14 4,400,711 +0.54(+1.11%)
Jul 02, 2009 50.13 50.27 48.60 48.60 4,427,286 -2.25(-4.42%)
Jul 01, 2009 49.95 51.24 49.95 50.85 3,703,283 +0.86(+1.72%)
Jun 30, 2009 50.25 50.73 49.50 49.99 4,541,353 -0.33(-0.66%)
Jun 29, 2009 49.94 50.86 49.40 50.32 4,089,914 +0.46(+0.92%)
Jun 26, 2009 49.11 50.10 49.00 49.86 5,543,621 +0.49(+0.99%)
Jun 25, 2009 48.44 49.45 48.38 49.37 5,046,429 +1.73(+3.63%)
Jun 24, 2009 47.66 48.49 47.38 47.64 4,696,577 +0.44(+0.93%)
Jun 23, 2009 47.20 47.76 46.94 47.20 5,780,879 +0.36(+0.77%)
Jun 22, 2009 47.92 47.97 46.41 46.84 7,168,151 -1.30(-2.70%)
Jun 19, 2009 48.73 48.74 47.69 48.14 6,419,111 -0.16(-0.33%)
Jun 18, 2009 48.26 48.69 47.66 48.30 3,756,737 +0.18(+0.37%)
Jun 17, 2009 47.97 48.60 47.53 48.12 6,353,893 -0.32(-0.66%)
Jun 16, 2009 49.28 49.60 48.38 48.44 4,237,406 -0.56(-1.14%)
Jun 15, 2009 49.92 50.00 48.70 49.00 6,316,884 -1.53(-3.03%)
Jun 12, 2009 51.60 51.74 50.08 50.53 5,606,421 -1.25(-2.41%)
Jun 11, 2009 51.62 52.32 51.55 51.78 3,692,514 +0.13(+0.25%)
Jun 10, 2009 52.18 52.33 50.80 51.65 4,698,221 -0.23(-0.44%)
Jun 09, 2009 51.36 52.18 51.05 51.88 3,064,537 +0.45(+0.87%)
Jun 08, 2009 50.78 51.74 50.20 51.43 4,225,530 -0.09(-0.17%)
Jun 05, 2009 51.90 52.27 51.21 51.52 4,022,954 +0.52(+1.02%)
Jun 04, 2009 51.10 51.43 50.26 51.00 4,668,440 -0.02(-0.04%)
Jun 03, 2009 51.72 52.02 50.63 51.02 6,510,508 -1.54(-2.93%)
Jun 02, 2009 52.37 54.12 51.90 52.56 5,131,661 +0.00(+0.00%)
Jun 01, 2009 52.20 53.00 51.51 52.56 6,763,258 +1.42(+2.78%)
May 29, 2009 49.17 51.14 49.14 51.14 5,962,022 +2.13(+4.35%)
May 28, 2009 49.90 50.47 48.85 49.01 5,929,735 -0.74(-1.49%)
May 27, 2009 51.23 51.49 49.57 49.75 4,487,363 -1.39(-2.72%)
May 26, 2009 49.22 51.40 49.15 51.14 4,902,363 +1.49(+3.00%)
May 22, 2009 49.79 50.27 48.59 49.65 6,093,862 +0.16(+0.32%)
May 21, 2009 51.46 51.46 49.34 49.49 7,131,616 -2.37(-4.57%)
May 20, 2009 52.89 53.14 51.78 51.86 5,133,296 +0.04(+0.08%)
May 19, 2009 52.89 53.40 51.76 51.82 5,819,847 -0.98(-1.86%)
May 18, 2009 52.05 53.17 52.05 52.80 5,103,676 +0.81(+1.56%)
May 15, 2009 52.05 53.50 51.80 51.99 5,344,788 -0.27(-0.52%)
May 14, 2009 52.31 52.97 51.87 52.26 4,387,339 -0.15(-0.29%)
May 13, 2009 53.83 53.83 51.93 52.41 6,810,177 -2.23(-4.08%)
May 12, 2009 56.01 56.24 53.86 54.64 6,669,436 -1.19(-2.13%)
May 11, 2009 56.62 56.85 55.59 55.83 4,450,921 -1.79(-3.11%)
May 08, 2009 56.53 57.89 56.40 57.62 7,036,070 +2.28(+4.13%)
May 07, 2009 56.18 56.92 55.24 55.33 7,717,357 -0.50(-0.89%)
May 06, 2009 55.51 55.83 54.59 55.83 4,875,068 +0.68(+1.23%)
May 05, 2009 54.01 55.16 54.01 55.15 4,698,805 +1.03(+1.90%)
May 04, 2009 54.02 54.20 53.75 54.12 4,981,941 +2.46(+4.76%)
May 01, 2009 52.10 52.60 51.21 51.66 3,775,881 -0.68(-1.30%)
Apr 30, 2009 52.38 52.92 52.01 52.34 4,972,266 +0.55(+1.06%)
Apr 29, 2009 51.31 52.42 51.24 51.79 4,456,567 +0.75(+1.47%)
Apr 28, 2009 50.97 51.66 50.62 51.04 4,366,490 -0.17(-0.33%)
Apr 27, 2009 52.58 52.58 50.90 51.21 5,838,355 -2.07(-3.89%)
Apr 24, 2009 53.01 54.04 52.53 53.28 6,055,516 -0.05(-0.09%)
Apr 23, 2009 52.90 53.72 50.61 53.33 12,637,503 -1.42(-2.59%)
Apr 22, 2009 54.75 57.25 54.46 54.75 7,635,054 -0.63(-1.14%)
Apr 21, 2009 52.78 55.62 52.75 55.38 6,243,586 +2.22(+4.18%)
Apr 20, 2009 53.85 53.85 52.69 53.16 5,956,822 -1.49(-2.73%)
Apr 17, 2009 55.89 56.13 53.82 54.65 8,297,664 -1.27(-2.27%)
Apr 16, 2009 54.57 56.13 53.80 55.92 5,854,234 +1.67(+3.08%)
Apr 15, 2009 53.07 54.31 53.02 54.25 4,834,237 +0.82(+1.53%)
Apr 14, 2009 52.95 53.98 52.53 53.43 4,690,014 +0.00(+0.00%)
Apr 13, 2009 52.94 53.95 52.75 53.43 3,567,140 -0.06(-0.11%)
Apr 09, 2009 53.12 54.29 52.70 53.49 6,553,068 +1.29(+2.47%)
Apr 08, 2009 51.59 52.26 50.92 52.20 4,206,881 +0.92(+1.79%)
Apr 07, 2009 51.79 51.94 51.02 51.28 5,166,460 -1.30(-2.47%)
Apr 06, 2009 52.17 52.73 51.56 52.58 5,649,402 -0.17(-0.32%)
Apr 03, 2009 51.93 52.82 51.75 52.75 6,790,842 +0.38(+0.73%)
Apr 02, 2009 51.03 53.62 50.51 52.37 10,843,901 +2.30(+4.59%)
Apr 01, 2009 48.69 50.34 48.69 50.07 6,245,662 +0.85(+1.73%)
Mar 31, 2009 48.96 49.92 47.80 49.22 7,949,174 +0.61(+1.25%)
Mar 30, 2009 49.18 49.43 48.01 48.61 6,402,432 -1.85(-3.67%)
Mar 26, 2009 48.26 50.54 48.26 50.46 9,107,254 +2.39(+4.97%)
Mar 25, 2009 47.70 49.19 46.93 48.07 9,207,596 +0.83(+1.76%)
Mar 24, 2009 47.25 48.46 46.87 47.24 5,976,088 -0.30(-0.63%)
Mar 23, 2009 45.81 47.64 45.77 47.54 6,369,741 +2.83(+6.33%)
Mar 20, 2009 46.05 46.39 44.58 44.71 8,956,413 -1.13(-2.47%)
Mar 19, 2009 46.94 47.20 45.81 45.84 7,202,050 -0.68(-1.46%)
Mar 18, 2009 45.67 47.34 44.55 46.52 8,582,474 +0.28(+0.61%)
Mar 17, 2009 44.68 46.28 44.19 46.24 6,448,243 +1.51(+3.38%)
Mar 16, 2009 43.56 45.65 43.55 44.73 9,306,855 +1.64(+3.81%)
Mar 13, 2009 43.63 43.69 42.58 43.09 0 -0.18(-0.42%)
Mar 12, 2009 42.55 43.34 41.75 43.27 6,623,087 +0.56(+1.31%)
Mar 11, 2009 41.49 43.12 41.09 42.71 9,720,677 +1.49(+3.61%)
Mar 10, 2009 39.00 41.39 38.79 41.22 10,005,014 +2.92(+7.62%)
Mar 09, 2009 39.03 39.39 37.99 38.30 7,429,690 -1.08(-2.74%)
Mar 06, 2009 40.27 41.26 38.44 39.38 0 -0.59(-1.48%)
Mar 05, 2009 40.07 40.07 38.97 39.97 13,430,531 -0.73(-1.79%)
Mar 04, 2009 39.01 41.16 38.72 40.70 8,823,932 +1.81(+4.65%)
Mar 02, 2009 40.49 40.87 38.50 38.89 9,003,160 -2.29(-5.56%)
Feb 27, 2009 40.45 41.76 39.46 41.18 0 -0.01(-0.02%)
Feb 26, 2009 42.55 42.77 41.06 41.19 5,720,611 -0.84(-2.00%)
Feb 25, 2009 42.59 42.88 41.58 42.03 7,473,372 -1.14(-2.64%)
Feb 24, 2009 41.20 43.40 41.05 43.17 6,988,118 +2.25(+5.50%)
Feb 23, 2009 43.17 43.51 40.82 40.92 5,575,015 -1.88(-4.39%)
Feb 20, 2009 42.72 43.50 41.75 42.80 7,247,713 -0.13(-0.30%)
Feb 19, 2009 42.97 43.58 42.29 42.93 6,161,485 +0.20(+0.47%)
Feb 18, 2009 43.18 43.33 42.25 42.73 5,958,861 -0.22(-0.51%)
Feb 17, 2009 43.90 43.90 42.19 42.95 6,473,631 -1.89(-4.21%)
Feb 13, 2009 44.84 45.88 44.67 44.84 4,030,835 -0.06(-0.13%)
Feb 12, 2009 44.34 44.95 43.29 44.90 6,389,994 -0.40(-0.88%)
Feb 11, 2009 45.06 45.44 44.30 45.30 5,426,610 +0.58(+1.30%)
Feb 10, 2009 46.94 47.26 44.31 44.72 7,184,686 -2.54(-5.37%)
Feb 09, 2009 47.63 47.63 46.44 47.26 4,769,879 +0.19(+0.40%)
Feb 06, 2009 45.88 47.40 45.82 47.07 5,885,236 +1.16(+2.53%)
Feb 05, 2009 44.77 46.25 44.42 45.91 6,893,894 +0.88(+1.95%)
Feb 04, 2009 45.60 45.82 44.57 45.03 7,368,067 +0.03(+0.07%)
Feb 03, 2009 42.70 45.57 42.40 45.00 12,612,050 +2.58(+6.08%)
Feb 02, 2009 42.19 42.95 41.40 42.42 7,534,860 -0.07(-0.16%)
Jan 30, 2009 45.05 45.81 42.24 42.49 0 -2.35(-5.24%)
Jan 29, 2009 46.38 46.77 44.64 44.84 6,384,068 -2.01(-4.29%)
Jan 28, 2009 47.44 47.67 46.05 46.85 6,530,321 -0.26(-0.55%)
Jan 27, 2009 47.33 47.60 46.43 47.11 3,864,440 +0.14(+0.30%)
Jan 26, 2009 47.21 47.91 46.50 46.97 4,972,137 +0.05(+0.11%)
Jan 23, 2009 47.08 47.78 46.59 46.92 5,857,042 -0.71(-1.49%)
Jan 22, 2009 46.96 48.30 46.70 47.63 5,012,839 -0.09(-0.19%)
Jan 21, 2009 46.69 47.90 46.23 47.72 5,867,821 +1.79(+3.90%)
Jan 20, 2009 48.00 48.06 45.85 45.93 5,306,145 -2.27(-4.71%)
Jan 16, 2009 48.91 49.08 47.24 48.20 0 -0.10(-0.21%)
Jan 15, 2009 48.15 48.57 47.05 48.30 6,495,745 +0.15(+0.31%)
Jan 14, 2009 49.39 49.39 47.77 48.15 5,579,059 -1.59(-3.20%)
Jan 13, 2009 50.66 50.79 49.40 49.74 4,530,662 -0.91(-1.80%)
Jan 12, 2009 51.18 51.50 50.37 50.65 4,044,435 -0.28(-0.55%)
Jan 09, 2009 52.20 52.74 50.92 50.93 4,417,409 -1.28(-2.45%)
Jan 08, 2009 53.27 53.70 51.69 52.21 5,726,749 -1.20(-2.25%)
Jan 07, 2009 54.87 55.00 53.20 53.41 5,222,089 -2.01(-3.63%)
Jan 06, 2009 55.44 56.21 54.35 55.42 4,579,283 +0.24(+0.43%)
Jan 05, 2009 55.94 56.03 54.66 55.18 3,593,499 -0.93(-1.66%)
Jan 02, 2009 55.32 56.38 54.37 56.11 0 +0.95(+1.72%)
Jan 01, 2009 54.19 55.65 54.19 55.16 0 +0.00(+0.00%)
Dec 31, 2008 54.19 55.65 54.19 55.16 3,977,312 +0.98(+1.81%)
Dec 30, 2008 53.32 54.32 52.32 54.18 3,409,967 +1.06(+2.00%)
Dec 29, 2008 52.97 53.15 51.88 53.12 3,167,525 -0.04(-0.08%)
Dec 26, 2008 53.00 53.28 52.62 53.16 1,281,234 +0.27(+0.51%)
Dec 24, 2008 52.83 53.00 52.52 52.89 1,204,683 +0.23(+0.44%)
Dec 23, 2008 52.85 53.88 52.31 52.66 3,815,970 -0.53(-1.00%)
Dec 22, 2008 53.27 53.54 52.53 53.19 4,197,798 -0.14(-0.26%)
Dec 19, 2008 54.00 54.25 53.06 53.33 6,949,216 +0.55(+1.04%)
Dec 18, 2008 53.00 54.39 52.06 52.78 7,177,832 +0.32(+0.61%)
Dec 17, 2008 51.86 53.10 51.45 52.46 5,638,808 -0.18(-0.34%)
Dec 16, 2008 50.66 53.01 50.06 52.64 7,827,676 +0.79(+1.52%)
Dec 15, 2008 52.37 52.92 51.10 51.85 4,521,302 -0.18(-0.35%)
Dec 12, 2008 51.01 52.69 50.53 52.03 5,783,585 +0.20(+0.39%)
Dec 11, 2008 53.71 53.88 51.26 51.83 6,605,011 -2.33(-4.30%)
Dec 10, 2008 54.43 55.27 53.20 54.16 5,862,773 -0.35(-0.64%)
Dec 09, 2008 54.49 55.94 53.60 54.51 10,479,641 -4.11(-7.01%)
Dec 08, 2008 58.90 59.48 57.21 58.62 8,454,350 +0.79(+1.37%)
Dec 05, 2008 56.17 57.99 54.24 57.83 6,155,338 +1.00(+1.76%)
Dec 04, 2008 56.10 58.64 55.76 56.83 8,714,091 +0.10(+0.18%)
Dec 03, 2008 55.20 57.00 53.62 56.73 6,825,528 +1.54(+2.79%)
Dec 02, 2008 54.69 55.45 53.19 55.19 5,380,369 +1.47(+2.74%)
Dec 01, 2008 56.44 56.85 53.59 53.72 6,513,471 -3.88(-6.74%)
Nov 28, 2008 57.00 57.74 56.12 57.60 3,165,892 +0.21(+0.37%)
Nov 26, 2008 55.20 57.69 54.60 57.39 6,360,504 +0.96(+1.70%)
Nov 25, 2008 55.50 56.54 55.12 56.43 9,228,342 +1.82(+3.33%)
Nov 24, 2008 53.15 55.46 52.41 54.61 10,863,763 +2.30(+4.40%)
Nov 21, 2008 49.36 52.39 48.31 52.31 10,214,019 +3.10(+6.30%)
Nov 20, 2008 50.77 52.95 48.36 49.21 10,811,876 -2.15(-4.19%)
Nov 19, 2008 54.24 55.35 50.75 51.36 8,231,003 -2.95(-5.43%)
Nov 18, 2008 53.06 55.15 52.42 54.31 7,777,953 +1.03(+1.93%)
Nov 17, 2008 52.54 54.57 51.50 53.28 7,917,776 +0.14(+0.26%)
Nov 14, 2008 54.04 55.01 51.44 53.14 8,083,588 -1.95(-3.54%)
Nov 13, 2008 51.58 55.22 49.32 55.09 11,316,550 +3.89(+7.60%)
Nov 12, 2008 52.44 53.33 50.57 51.20 6,524,701 -2.18(-4.08%)
Nov 11, 2008 53.11 54.71 52.32 53.38 5,379,281 -0.22(-0.41%)
Nov 10, 2008 53.98 55.01 52.80 53.60 6,979,825 +1.68(+3.24%)
Nov 07, 2008 50.03 52.46 49.90 51.92 5,418,831 +2.05(+4.11%)
Nov 06, 2008 52.13 52.75 49.78 49.87 7,734,075 -2.57(-4.90%)
Nov 05, 2008 54.52 55.82 52.08 52.44 5,750,375 -2.74(-4.97%)
Nov 04, 2008 53.96 55.28 53.37 55.18 6,106,771 +2.16(+4.07%)
Nov 03, 2008 52.52 53.77 52.01 53.02 4,174,328 +0.24(+0.45%)
Oct 31, 2008 50.82 53.65 50.49 52.78 7,466,181 +1.65(+3.23%)
Oct 30, 2008 49.13 51.40 48.79 51.13 9,270,459 +3.43(+7.19%)
Oct 29, 2008 48.80 50.36 47.40 47.70 6,438,337 -1.16(-2.37%)
Oct 28, 2008 46.00 48.90 44.85 48.86 7,761,707 +4.18(+9.36%)
Oct 27, 2008 45.99 46.78 44.62 44.68 5,728,890 -1.87(-4.02%)
Oct 24, 2008 45.15 48.40 45.00 46.55 6,456,399 -1.58(-3.28%)
Oct 23, 2008 47.68 48.65 46.30 48.13 11,372,681 +1.74(+3.75%)
Oct 22, 2008 50.24 50.24 44.77 46.39 9,101,214 -4.31(-8.50%)
Oct 21, 2008 51.50 52.53 50.41 50.70 4,953,496 -1.47(-2.82%)
Oct 20, 2008 51.08 52.92 50.54 52.17 5,513,070 +1.63(+3.23%)
Oct 17, 2008 50.07 52.64 49.09 50.54 8,691,797 -1.10(-2.13%)
Oct 16, 2008 52.05 52.37 48.40 51.64 11,270,282 +0.34(+0.66%)
Oct 15, 2008 53.79 54.37 51.16 51.30 7,453,703 -3.60(-6.56%)
Oct 14, 2008 56.92 58.61 53.07 54.90 8,139,037 -0.75(-1.35%)
Oct 13, 2008 53.26 56.47 51.76 55.65 8,526,011 +3.95(+7.64%)
Oct 10, 2008 50.49 53.40 43.32 51.70 18,955,928 -1.30(-2.45%)
Oct 09, 2008 57.96 58.90 52.67 53.00 9,971,580 -4.90(-8.46%)
Oct 08, 2008 57.90 60.18 56.73 57.90 11,267,873 -1.29(-2.18%)
Oct 07, 2008 60.88 61.63 58.79 59.19 7,611,392 -0.81(-1.35%)
Oct 06, 2008 60.03 61.75 57.32 60.00 9,678,855 -0.76(-1.25%)
Oct 03, 2008 61.73 63.38 60.40 60.76 0 -0.32(-0.52%)
Oct 02, 2008 63.43 63.43 60.47 61.08 7,295,831 -2.72(-4.26%)
Oct 01, 2008 62.50 64.44 61.65 63.80 6,012,913 +0.91(+1.45%)
Sep 30, 2008 63.56 65.04 62.59 62.89 7,289,400 -0.67(-1.05%)
Sep 29, 2008 63.48 65.18 61.58 63.56 8,090,924 -0.83(-1.29%)
Sep 26, 2008 62.73 64.80 62.73 64.39 0 +0.62(+0.97%)
Sep 25, 2008 63.89 64.54 63.42 63.77 5,241,291 +0.38(+0.60%)
Sep 24, 2008 64.34 65.47 62.71 63.39 6,116,796 -1.40(-2.16%)
Sep 23, 2008 65.94 67.16 64.56 64.79 4,756,372 -1.09(-1.65%)
Sep 22, 2008 66.98 67.60 65.41 65.88 5,135,517 -1.82(-2.69%)
Sep 19, 2008 67.01 70.00 64.13 67.70 0 +1.22(+1.84%)
Sep 18, 2008 65.76 67.18 64.73 66.48 10,876,436 +0.92(+1.40%)
Sep 17, 2008 67.26 67.47 64.58 65.56 9,919,499 -3.26(-4.74%)
Sep 16, 2008 66.06 69.04 65.78 68.82 7,870,315 +1.17(+1.73%)
Sep 15, 2008 66.87 69.27 66.87 67.65 6,421,104 -0.95(-1.38%)
Sep 12, 2008 67.86 69.05 67.27 68.60 7,062,983 +0.48(+0.70%)
Sep 11, 2008 66.18 68.25 65.84 68.12 7,220,193 +1.43(+2.14%)
Sep 10, 2008 66.68 67.47 66.05 66.69 6,492,958 +1.53(+2.35%)
Sep 09, 2008 65.25 66.94 65.16 65.16 5,907,479 -0.83(-1.26%)
Sep 08, 2008 64.88 66.26 64.76 65.99 5,803,160 +2.10(+3.29%)
Sep 05, 2008 63.77 64.07 62.65 63.89 0 -0.27(-0.42%)
Sep 04, 2008 65.50 65.95 63.65 64.16 5,089,934 -1.49(-2.27%)
Sep 03, 2008 65.05 65.81 64.55 65.65 5,342,077 +0.64(+0.98%)
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.