Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 49.03 49.36 48.88 49.11 6,710,858 +0.10(+0.21%)
Apr 28, 2011 48.47 49.13 48.47 49.01 4,404,233 +0.35(+0.73%)
Apr 27, 2011 48.90 48.90 48.27 48.66 5,208,274 -0.02(-0.04%)
Apr 26, 2011 49.08 49.13 48.50 48.67 6,557,206 +0.43(+0.90%)
Apr 25, 2011 48.01 48.54 47.71 48.24 5,849,052 +0.31(+0.64%)
Apr 21, 2011 47.81 48.15 47.68 47.93 4,000,513 +0.30(+0.63%)
Apr 20, 2011 47.66 48.10 47.42 47.63 4,591,154 +0.48(+1.01%)
Apr 19, 2011 47.07 47.27 46.96 47.15 4,130,105 +0.04(+0.08%)
Apr 18, 2011 47.04 47.19 46.83 47.12 5,272,294 -0.52(-1.09%)
Apr 15, 2011 47.56 47.80 47.40 47.63 5,509,057 +0.20(+0.41%)
Apr 14, 2011 47.36 47.80 47.25 47.44 5,210,344 -0.13(-0.28%)
Apr 13, 2011 48.12 48.16 47.38 47.57 5,557,213 -0.41(-0.85%)
Apr 12, 2011 47.67 48.38 47.67 47.97 4,861,930 +0.01(+0.03%)
Apr 11, 2011 47.91 48.02 47.53 47.96 5,324,659 -0.03(-0.05%)
Apr 08, 2011 48.55 48.56 47.72 47.99 6,429,595 -0.49(-1.01%)
Apr 07, 2011 48.64 48.75 48.28 48.48 4,059,713 -0.31(-0.63%)
Apr 06, 2011 48.67 48.88 48.45 48.79 4,128,447 +0.21(+0.43%)
Apr 05, 2011 48.76 49.05 48.52 48.58 4,341,133 -0.39(-0.79%)
Apr 04, 2011 48.86 49.03 48.74 48.96 3,523,120 +0.17(+0.35%)
Apr 01, 2011 49.13 49.23 48.66 48.79 5,531,168 +0.10(+0.22%)
Mar 31, 2011 48.71 49.10 48.64 48.69 5,050,849 -0.12(-0.24%)
Mar 30, 2011 48.81 49.07 48.81 48.81 6,052,387 +0.43(+0.88%)
Mar 29, 2011 48.01 48.41 47.88 48.38 3,784,123 +0.22(+0.45%)
Mar 28, 2011 47.34 48.52 47.34 48.16 6,869,509 +0.97(+2.05%)
Mar 25, 2011 47.26 47.55 47.16 47.19 5,284,584 -0.04(-0.08%)
Mar 24, 2011 47.04 47.26 46.91 47.23 6,081,228 +0.31(+0.67%)
Mar 23, 2011 46.95 47.11 46.74 46.92 6,786,600 -0.28(-0.60%)
Mar 22, 2011 47.69 47.77 47.07 47.20 6,005,432 -0.52(-1.08%)
Mar 21, 2011 47.98 48.09 47.69 47.72 5,841,475 +0.81(+1.73%)
Mar 18, 2011 47.55 47.56 46.70 46.91 9,087,307 -0.01(-0.01%)
Mar 17, 2011 47.57 47.69 46.62 46.91 12,615,828 +0.85(+1.85%)
Mar 16, 2011 47.01 47.02 46.00 46.06 11,624,253 -0.98(-2.09%)
Mar 15, 2011 46.87 47.95 46.79 47.04 8,432,898 -0.90(-1.89%)
Mar 14, 2011 48.05 48.22 47.36 47.95 7,315,454 -0.59(-1.21%)
Mar 11, 2011 47.82 48.82 47.82 48.54 7,235,167 +0.64(+1.34%)
Mar 10, 2011 47.40 48.33 47.33 47.90 7,439,577 -0.09(-0.19%)
Mar 09, 2011 47.48 48.18 47.19 47.99 6,195,641 +0.28(+0.59%)
Mar 08, 2011 47.28 48.01 47.08 47.71 5,942,413 +0.67(+1.42%)
Mar 07, 2011 47.61 47.78 46.70 47.04 5,492,655 -0.42(-0.88%)
Mar 04, 2011 48.19 48.25 46.93 47.46 7,505,530 -0.67(-1.39%)
Mar 03, 2011 47.66 48.29 47.52 48.12 5,978,618 +0.78(+1.65%)
Mar 02, 2011 47.27 47.76 46.69 47.34 9,856,941 -0.05(-0.11%)
Mar 01, 2011 48.32 48.45 47.14 47.40 10,167,443 -0.95(-1.96%)
Feb 28, 2011 48.33 48.73 48.12 48.35 5,621,251 +0.22(+0.46%)
Feb 25, 2011 48.47 48.51 48.02 48.12 5,696,033 -0.14(-0.30%)
Feb 24, 2011 47.97 48.59 47.84 48.27 7,934,066 +0.14(+0.29%)
Feb 23, 2011 48.97 49.33 47.71 48.13 10,961,776 -0.75(-1.53%)
Feb 22, 2011 49.51 49.70 48.68 48.88 8,986,144 -1.22(-2.43%)
Feb 18, 2011 50.10 50.44 49.85 50.10 7,691,346 +0.09(+0.18%)
Feb 17, 2011 49.35 50.04 49.24 50.00 5,855,020 +0.44(+0.89%)
Feb 16, 2011 49.04 49.66 49.04 49.57 6,497,480 +0.56(+1.15%)
Feb 15, 2011 48.99 49.26 48.60 49.00 5,914,778 +0.00(+0.00%)
Feb 14, 2011 49.20 49.34 48.86 49.00 4,998,273 -0.34(-0.69%)
Feb 11, 2011 48.90 49.55 48.73 49.34 6,485,091 +0.36(+0.74%)
Feb 10, 2011 48.28 49.13 48.19 48.98 7,963,250 +0.47(+0.96%)
Feb 09, 2011 48.45 48.52 47.79 48.52 4,698,634 +0.07(+0.15%)
Feb 08, 2011 48.21 48.52 48.04 48.45 4,549,687 +0.14(+0.30%)
Feb 07, 2011 48.30 48.43 47.85 48.30 7,350,526 -0.06(-0.12%)
Feb 04, 2011 48.44 48.53 47.88 48.36 4,548,514 +0.03(+0.07%)
Feb 03, 2011 48.15 48.50 48.08 48.33 6,251,896 +0.16(+0.34%)
Feb 02, 2011 48.65 48.69 48.08 48.17 7,673,915 -0.36(-0.74%)
Feb 01, 2011 48.14 48.91 48.00 48.52 19,159,138 +1.93(+4.15%)
Jan 31, 2011 46.06 46.62 45.77 46.59 8,254,142 +0.58(+1.26%)
Jan 28, 2011 47.44 47.46 45.95 46.01 8,673,344 -1.42(-2.99%)
Jan 27, 2011 47.59 47.75 47.13 47.43 4,759,126 +0.03(+0.06%)
Jan 26, 2011 47.51 47.68 47.15 47.41 4,349,380 +0.03(+0.05%)
Jan 25, 2011 47.61 47.75 47.14 47.38 5,872,145 -0.25(-0.52%)
Jan 24, 2011 47.34 47.65 47.13 47.63 5,004,486 +0.21(+0.44%)
Jan 21, 2011 47.50 47.55 47.13 47.42 7,073,671 +0.15(+0.32%)
Jan 20, 2011 47.09 47.39 46.83 47.27 6,440,380 +0.31(+0.66%)
Jan 19, 2011 47.42 47.55 46.70 46.96 5,160,955 -0.55(-1.15%)
Jan 18, 2011 47.29 47.62 47.26 47.50 6,718,555 +0.35(+0.75%)
Jan 14, 2011 46.88 47.41 46.86 47.15 3,724,522 +0.15(+0.32%)
Jan 13, 2011 46.74 47.15 46.55 47.00 3,685,856 +0.20(+0.42%)
Jan 12, 2011 47.00 47.10 46.68 46.81 3,840,201 +0.13(+0.28%)
Jan 11, 2011 47.03 47.05 46.37 46.68 4,651,597 -0.25(-0.54%)
Jan 10, 2011 46.67 47.18 46.49 46.93 4,278,341 -0.01(-0.01%)
Jan 07, 2011 47.37 47.44 46.19 46.94 10,984,880 -0.27(-0.57%)
Jan 06, 2011 47.41 47.48 46.98 47.20 5,155,714 -0.22(-0.46%)
Jan 05, 2011 46.94 47.63 46.93 47.42 5,214,814 +0.07(+0.15%)
Jan 04, 2011 47.42 47.58 47.06 47.35 5,894,868 -0.10(-0.22%)
Jan 03, 2011 47.61 48.07 47.40 47.46 6,506,151 +0.24(+0.51%)
Dec 31, 2010 47.26 47.53 47.16 47.22 3,158,625 -0.06(-0.14%)
Dec 30, 2010 47.27 47.55 47.18 47.28 2,218,084 +0.00(+0.00%)
Dec 29, 2010 47.35 47.48 47.19 47.28 2,282,561 -0.08(-0.18%)
Dec 28, 2010 47.46 47.57 47.28 47.37 2,509,957 +0.00(+0.00%)
Dec 27, 2010 47.16 47.59 47.08 47.37 2,479,026 +0.05(+0.11%)
Dec 23, 2010 47.41 47.47 47.16 47.31 2,368,736 -0.08(-0.18%)
Dec 22, 2010 47.53 47.61 47.27 47.40 2,354,258 -0.01(-0.03%)
Dec 21, 2010 47.49 47.61 47.40 47.41 3,271,712 +0.09(+0.19%)
Dec 20, 2010 47.77 47.84 47.05 47.32 5,406,292 -0.21(-0.44%)
Dec 17, 2010 47.97 48.06 47.41 47.53 10,474,853 -0.46(-0.95%)
Dec 16, 2010 47.00 48.10 46.56 47.98 11,145,298 +0.98(+2.09%)
Dec 15, 2010 46.94 47.36 46.85 47.00 5,412,041 -0.23(-0.48%)
Dec 14, 2010 47.52 47.54 46.93 47.23 5,930,137 -0.11(-0.23%)
Dec 13, 2010 47.65 47.65 47.30 47.34 4,579,625 -0.08(-0.16%)
Dec 10, 2010 47.72 47.86 47.07 47.42 5,232,513 -0.10(-0.21%)
Dec 09, 2010 47.04 47.87 47.03 47.52 9,671,227 +0.67(+1.43%)
Dec 08, 2010 46.67 46.95 46.44 46.85 4,508,302 +0.21(+0.45%)
Dec 07, 2010 46.94 47.11 46.58 46.64 7,677,530 +0.00(+0.00%)
Dec 06, 2010 46.62 46.85 46.33 46.64 5,377,768 -0.07(-0.15%)
Dec 03, 2010 46.47 46.76 46.10 46.71 5,933,171 -0.04(-0.08%)
Dec 02, 2010 46.48 46.97 46.47 46.75 6,939,460 +0.27(+0.59%)
Dec 01, 2010 46.17 46.77 46.10 46.47 8,857,343 +0.85(+1.87%)
Nov 30, 2010 45.06 45.96 44.93 45.62 11,694,131 +0.16(+0.36%)
Nov 29, 2010 44.86 45.52 44.62 45.46 8,007,208 +0.51(+1.13%)
Nov 26, 2010 45.27 45.20 44.85 44.95 2,831,752 -0.32(-0.70%)
Nov 24, 2010 44.59 45.27 45.27 45.27 7,127,193 +0.93(+2.10%)
Nov 23, 2010 44.24 44.41 43.87 44.34 5,804,860 -0.41(-0.92%)
Nov 22, 2010 44.74 44.94 44.33 44.75 5,290,932 -0.21(-0.46%)
Nov 19, 2010 44.37 44.96 44.15 44.96 6,404,391 +0.61(+1.38%)
Nov 18, 2010 44.16 44.65 44.07 44.35 4,435,195 +0.60(+1.38%)
Nov 17, 2010 43.85 43.99 43.57 43.74 3,936,682 -0.18(-0.40%)
Nov 16, 2010 44.04 44.18 43.52 43.92 6,268,938 -0.36(-0.82%)
Nov 15, 2010 44.39 44.71 44.20 44.28 3,775,392 -0.03(-0.07%)
Nov 12, 2010 44.30 44.47 44.08 44.31 4,307,678 -0.10(-0.23%)
Nov 11, 2010 44.09 44.46 43.90 44.42 4,259,111 +0.14(+0.31%)
Nov 10, 2010 44.41 44.57 43.98 44.28 7,631,533 -0.29(-0.66%)
Nov 09, 2010 45.12 45.15 44.41 44.58 7,142,960 -0.32(-0.71%)
Nov 08, 2010 44.98 44.98 44.55 44.89 5,114,754 -0.20(-0.44%)
Nov 05, 2010 44.80 45.20 44.76 45.09 5,708,578 +0.27(+0.61%)
Nov 04, 2010 44.64 45.00 44.37 44.82 6,505,675 +0.48(+1.08%)
Nov 03, 2010 44.14 44.39 43.74 44.34 4,186,835 +0.21(+0.48%)
Nov 02, 2010 43.92 44.29 43.88 44.13 4,734,765 +0.62(+1.43%)
Nov 01, 2010 43.53 43.95 43.24 43.51 4,402,433 +0.00(+0.00%)
Oct 29, 2010 43.59 43.64 43.29 43.51 6,702,632 -0.21(-0.47%)
Oct 28, 2010 44.10 44.19 43.27 43.72 8,115,077 -0.21(-0.47%)
Oct 27, 2010 44.54 44.65 43.58 43.92 8,358,279 -0.87(-1.93%)
Oct 25, 2010 45.19 45.22 44.74 44.79 6,239,877 -0.33(-0.73%)
Oct 22, 2010 44.98 45.20 44.66 45.12 4,595,326 +0.16(+0.34%)
Oct 21, 2010 45.20 45.23 44.33 44.96 9,531,843 -0.04(-0.09%)
Oct 20, 2010 44.41 45.16 44.41 45.00 7,398,384 +0.59(+1.32%)
Oct 19, 2010 44.47 44.64 43.74 44.41 6,792,316 -0.49(-1.09%)
Oct 18, 2010 44.87 45.07 44.41 44.90 6,179,519 +0.12(+0.27%)
Oct 15, 2010 45.04 45.17 44.58 44.78 8,874,579 -0.06(-0.13%)
Oct 14, 2010 44.29 44.84 44.28 44.84 7,899,894 +0.48(+1.08%)
Oct 13, 2010 43.88 44.87 43.76 44.36 13,010,244 +0.92(+2.11%)
Oct 12, 2010 43.35 43.58 42.81 43.44 4,661,783 -0.07(-0.16%)
Oct 11, 2010 43.58 43.68 43.26 43.52 4,357,959 -0.12(-0.27%)
Oct 08, 2010 43.63 43.77 43.24 43.63 6,641,585 +0.10(+0.24%)
Oct 07, 2010 44.06 44.12 43.30 43.53 5,328,103 -0.28(-0.65%)
Oct 06, 2010 43.94 44.03 43.74 43.81 5,574,862 -0.05(-0.10%)
Oct 05, 2010 43.21 44.12 42.97 43.86 31,573 +1.14(+2.66%)
Oct 04, 2010 42.80 43.05 42.28 42.72 6,100,074 -0.21(-0.48%)
Oct 01, 2010 42.93 43.57 42.75 42.93 6,056,959 -0.16(-0.38%)
Sep 30, 2010 43.36 43.94 43.06 43.09 7,024,577 -0.03(-0.07%)
Sep 29, 2010 43.18 43.33 42.80 43.12 23,834 -0.28(-0.65%)
Sep 28, 2010 43.51 43.63 42.89 43.41 2,785 +0.06(+0.15%)
Sep 27, 2010 43.56 43.73 43.34 43.34 4,933,814 -0.12(-0.28%)
Sep 24, 2010 43.24 43.64 43.24 43.46 7,192,652 +0.57(+1.33%)
Sep 23, 2010 42.90 43.44 42.67 42.90 6,237,162 -0.73(-1.67%)
Sep 22, 2010 43.27 43.92 43.27 43.63 10,560,535 +0.34(+0.79%)
Sep 21, 2010 43.58 43.58 43.15 43.28 19,738 +0.06(+0.13%)
Sep 20, 2010 43.33 43.48 43.01 43.22 5,293,983 +0.14(+0.33%)
Sep 17, 2010 43.08 43.32 42.71 43.08 8,418,716 -0.63(-1.45%)
Sep 15, 2010 43.49 43.79 43.27 43.72 6,542,583 +0.14(+0.31%)
Sep 14, 2010 43.64 43.82 43.55 43.58 928 -0.05(-0.12%)
Sep 13, 2010 44.19 44.90 43.46 43.63 7,014,267 -0.15(-0.34%)
Sep 10, 2010 43.84 43.99 43.64 43.78 5,572,099 +0.07(+0.16%)
Sep 09, 2010 44.21 44.35 43.59 43.71 5,125,908 +0.06(+0.13%)
Sep 08, 2010 43.35 44.15 43.35 43.65 11,762 +0.31(+0.72%)
Sep 07, 2010 43.43 43.60 43.12 43.34 8,144 -0.36(-0.83%)
Sep 03, 2010 43.61 44.16 43.49 43.70 6,688,484 +0.34(+0.77%)
Sep 02, 2010 42.98 43.58 42.98 43.37 13,155 +0.60(+1.40%)
Sep 01, 2010 41.89 42.97 41.61 42.77 9,554,873 +1.57(+3.81%)
Aug 31, 2010 41.14 41.52 40.89 41.20 32,257 -0.16(-0.38%)
Aug 30, 2010 41.48 41.91 41.28 41.35 4,664,705 -0.30(-0.73%)
Aug 27, 2010 41.27 41.80 40.91 41.65 5,885,673 +0.50(+1.21%)
Aug 26, 2010 41.06 41.52 40.91 41.16 5,414,846 +0.23(+0.55%)
Aug 25, 2010 40.92 41.12 40.45 40.93 7,031,523 -0.32(-0.78%)
Aug 24, 2010 41.64 41.87 41.16 41.25 29,488 -0.89(-2.10%)
Aug 23, 2010 42.44 42.76 42.12 42.14 5,231,926 +0.08(+0.18%)
Aug 20, 2010 41.94 42.11 41.60 42.06 7,703,118 -0.21(-0.49%)
Aug 19, 2010 42.53 42.76 41.89 42.27 15,714 -0.48(-1.13%)
Aug 18, 2010 42.60 43.03 42.24 42.75 5,262 +0.10(+0.23%)
Aug 17, 2010 42.07 43.00 42.02 42.66 22,906 +0.89(+2.12%)
Aug 16, 2010 41.37 41.96 41.18 41.77 4,481,861 +0.14(+0.33%)
Aug 13, 2010 41.64 41.87 41.43 41.64 5,113,961 -0.03(-0.06%)
Aug 12, 2010 41.34 41.82 41.07 41.66 6,114,209 -0.17(-0.40%)
Aug 11, 2010 42.54 42.73 41.56 41.83 36,526 -1.28(-2.98%)
Aug 10, 2010 42.97 43.32 42.77 43.11 7,365,640 -0.13(-0.31%)
Aug 09, 2010 43.03 43.44 42.94 43.25 4,089,602 +0.46(+1.08%)
Aug 06, 2010 42.78 43.29 42.34 42.78 7,270,307 -0.46(-1.07%)
Aug 05, 2010 42.89 43.44 42.73 43.25 6,793,451 +0.03(+0.06%)
Aug 04, 2010 42.77 43.37 42.70 43.22 14,966 +0.50(+1.17%)
Aug 03, 2010 42.64 42.82 42.21 42.72 3,429 +0.00(+0.00%)
Aug 02, 2010 42.16 42.75 41.84 42.72 8,556,616 +1.03(+2.46%)
Jul 30, 2010 41.69 41.92 40.82 41.69 8,107,976 +0.39(+0.95%)
Jul 29, 2010 41.76 41.90 41.15 41.30 2,962 -0.26(-0.63%)
Jul 28, 2010 41.57 41.88 41.23 41.57 888 +0.09(+0.22%)
Jul 27, 2010 41.48 41.85 41.41 41.48 12,100 -0.14(-0.34%)
Jul 26, 2010 41.51 41.69 41.16 41.62 7,795,032 +0.78(+1.90%)
Jul 23, 2010 40.64 41.05 40.35 40.84 7,336,748 +0.33(+0.82%)
Jul 22, 2010 40.41 41.25 40.16 40.51 23,041 +2.01(+5.23%)
Jul 21, 2010 39.41 39.41 38.08 38.49 6,890,462 -0.56(-1.43%)
Jul 20, 2010 39.05 39.10 38.02 39.05 4,787,698 +0.27(+0.69%)
Jul 19, 2010 38.39 38.90 37.99 38.78 6,913,963 +0.50(+1.31%)
Jul 16, 2010 38.28 39.31 38.13 38.28 9,781,966 -0.66(-1.70%)
Jul 15, 2010 39.65 39.67 38.76 38.94 5,624,969 -0.67(-1.70%)
Jul 14, 2010 39.29 39.99 39.29 39.62 23,099 +0.30(+0.75%)
Jul 13, 2010 38.93 39.55 38.91 39.32 2,494 +0.82(+2.13%)
Jul 12, 2010 38.74 38.81 38.13 38.50 5,542,173 -0.03(-0.07%)
Jul 09, 2010 38.53 38.67 38.20 38.53 4,209,152 +0.06(+0.17%)
Jul 08, 2010 38.38 38.73 38.01 38.46 31,023 +0.31(+0.82%)
Jul 07, 2010 36.74 38.24 36.74 38.15 9,934,198 +1.46(+3.97%)
Jul 06, 2010 36.78 37.35 36.31 36.69 45,234 +0.28(+0.78%)
Jul 02, 2010 36.41 37.36 36.22 36.41 7,218,333 -0.76(-2.05%)
Jul 01, 2010 37.19 37.29 36.48 37.17 9,831,333 +0.68(+1.86%)
Jun 30, 2010 36.78 37.37 36.37 36.49 1,290 -0.42(-1.13%)
Jun 29, 2010 37.85 37.85 36.58 36.91 16,295 -1.80(-4.66%)
Jun 25, 2010 38.71 38.74 38.17 38.71 6,796,483 +0.17(+0.43%)
Jun 24, 2010 38.60 39.14 38.35 38.55 12,216 -0.19(-0.48%)
Jun 23, 2010 38.74 39.06 38.26 38.73 5,460,385 -0.01(-0.03%)
Jun 22, 2010 39.83 39.96 38.56 38.74 85,689 -1.14(-2.85%)
Jun 21, 2010 40.43 40.69 39.67 39.88 7,923,322 -0.21(-0.53%)
Jun 18, 2010 40.09 40.11 39.77 40.09 7,950,636 +0.19(+0.48%)
Jun 17, 2010 40.36 40.36 39.38 39.90 19,965 -0.13(-0.34%)
Jun 16, 2010 39.98 40.73 39.90 40.03 13,705,830 -0.16(-0.40%)
Jun 15, 2010 39.51 40.26 39.39 40.19 7,537,168 +1.01(+2.59%)
Jun 14, 2010 39.58 40.10 39.15 39.18 6,038,182 -0.08(-0.20%)
Jun 11, 2010 38.76 39.35 38.58 39.26 6,887,313 +0.23(+0.59%)
Jun 10, 2010 38.36 39.13 38.17 39.03 96,742 +1.42(+3.79%)
Jun 09, 2010 37.98 38.47 37.45 37.60 8,450,646 -0.22(-0.59%)
Jun 08, 2010 37.47 37.90 36.89 37.83 11,574,088 +0.33(+0.89%)
Jun 07, 2010 38.85 38.86 37.42 37.49 10,883,300 -1.35(-3.48%)
Jun 04, 2010 38.85 39.80 38.55 38.85 8,128,273 -1.57(-3.89%)
Jun 03, 2010 40.25 40.64 39.94 40.42 5,642,905 +0.27(+0.67%)
Jun 02, 2010 39.49 40.19 39.08 40.15 95,802 +0.91(+2.32%)
Jun 01, 2010 39.84 40.10 39.19 39.24 86,826 -1.02(-2.53%)
May 28, 2010 40.26 40.67 39.79 40.26 6,667,275 -0.52(-1.27%)
May 27, 2010 40.46 40.81 39.86 40.78 7,578,242 +1.03(+2.60%)
May 26, 2010 40.09 40.39 39.49 39.74 64,944 -0.01(-0.02%)
May 25, 2010 38.65 39.80 38.19 39.75 92,075 +0.21(+0.52%)
May 24, 2010 39.80 40.41 39.53 39.55 10,300,085 -0.47(-1.17%)
May 21, 2010 40.11 40.70 39.45 40.01 20,378,236 -0.67(-1.66%)
May 20, 2010 40.75 41.64 40.55 40.69 155 -1.09(-2.61%)
May 19, 2010 41.51 42.00 41.14 41.78 8,268,742 -0.10(-0.24%)
May 18, 2010 42.43 42.75 41.61 41.88 2,494 -0.17(-0.40%)
May 17, 2010 42.28 42.64 41.37 42.05 7,587,383 -0.13(-0.30%)
May 14, 2010 42.18 42.77 41.81 42.18 7,259,129 -0.67(-1.56%)
May 13, 2010 43.45 43.61 42.78 42.84 5,591,821 -0.62(-1.43%)
May 12, 2010 42.87 43.76 42.64 43.46 6,568,408 +0.79(+1.85%)
May 11, 2010 43.15 43.34 42.60 42.67 7,756,416 -0.31(-0.73%)
May 10, 2010 42.41 43.04 42.41 42.99 12,464,820 +2.26(+5.55%)
May 07, 2010 41.18 41.49 40.11 40.73 13,625,521 +0.26(+0.64%)
May 06, 2010 41.41 42.96 39.02 40.47 12,146 -2.40(-5.59%)
May 05, 2010 43.28 43.45 42.54 42.86 13,161,290 -1.05(-2.40%)
May 04, 2010 44.58 44.58 43.39 43.92 29,186 -1.12(-2.49%)
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.