Skip to main content

United Parcel Service (NY: UPS )

148.24 +0.91 (+0.62%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 70.08 70.90 69.72 70.36 5,880,037 -0.03(-0.04%)
Oct 30, 2013 70.34 70.76 70.20 70.39 5,550,205 -0.02(-0.03%)
Oct 29, 2013 70.06 70.48 69.23 70.41 8,827,962 +0.39(+0.55%)
Oct 28, 2013 68.36 70.75 68.36 70.02 8,253,470 +1.55(+2.26%)
Oct 25, 2013 69.24 69.47 67.44 68.48 7,265,199 +0.80(+1.19%)
Oct 24, 2013 67.45 68.33 67.45 67.68 6,696,693 +0.39(+0.57%)
Oct 23, 2013 66.98 67.35 66.77 67.29 3,705,192 +0.13(+0.19%)
Oct 22, 2013 67.30 67.93 67.07 67.16 4,185,376 -0.01(-0.01%)
Oct 21, 2013 66.68 67.28 66.56 67.17 5,276,020 +0.56(+0.84%)
Oct 18, 2013 66.11 66.61 65.85 66.61 4,424,689 +0.77(+1.17%)
Oct 17, 2013 65.33 65.90 65.20 65.83 2,729,536 +0.42(+0.65%)
Oct 16, 2013 64.86 65.51 64.82 65.41 3,640,609 +0.75(+1.16%)
Oct 15, 2013 64.73 65.58 64.59 64.66 4,389,970 -0.06(-0.09%)
Oct 14, 2013 64.70 64.95 64.57 64.72 3,187,799 -0.29(-0.45%)
Oct 11, 2013 64.61 65.03 64.61 65.01 2,549,230 +0.35(+0.54%)
Oct 10, 2013 64.02 64.69 63.68 64.66 3,547,628 +1.13(+1.78%)
Oct 09, 2013 63.87 63.92 63.35 63.53 3,426,635 -0.16(-0.26%)
Oct 08, 2013 64.37 64.58 63.67 63.69 2,988,760 -0.79(-1.22%)
Oct 07, 2013 64.61 64.85 64.12 64.48 2,374,182 -0.69(-1.07%)
Oct 04, 2013 64.57 65.23 64.20 65.18 3,146,863 +0.64(+1.00%)
Oct 03, 2013 65.24 65.28 64.32 64.53 4,423,182 -0.85(-1.29%)
Oct 02, 2013 65.36 65.49 65.05 65.38 3,559,246 -0.37(-0.57%)
Oct 01, 2013 65.48 65.78 65.44 65.75 2,514,496 +0.31(+0.47%)
Sep 30, 2013 64.95 65.80 64.78 65.44 3,402,097 +0.09(+0.13%)
Sep 27, 2013 65.53 65.68 65.00 65.35 3,337,619 -0.39(-0.60%)
Sep 26, 2013 65.30 65.75 65.23 65.75 3,817,699 +0.57(+0.88%)
Sep 25, 2013 65.31 65.48 64.93 65.18 3,552,033 -0.19(-0.28%)
Sep 24, 2013 65.32 65.88 65.20 65.36 4,020,392 -0.02(-0.03%)
Sep 23, 2013 65.55 65.60 64.72 65.38 4,459,257 -0.19(-0.28%)
Sep 20, 2013 65.69 65.98 65.48 65.57 7,429,362 -0.11(-0.16%)
Sep 19, 2013 65.14 65.93 65.04 65.68 4,385,317 +0.52(+0.80%)
Sep 18, 2013 64.45 65.25 64.28 65.15 5,609,527 +0.77(+1.20%)
Sep 17, 2013 64.19 64.60 63.92 64.38 3,289,186 +0.21(+0.33%)
Sep 16, 2013 64.39 64.75 64.12 64.17 4,874,532 +0.67(+1.05%)
Sep 13, 2013 63.58 63.74 63.34 63.50 2,168,506 +0.05(+0.08%)
Sep 12, 2013 63.64 63.94 63.39 63.45 3,054,809 -0.11(-0.18%)
Sep 11, 2013 63.09 63.68 62.98 63.56 3,859,016 +0.49(+0.77%)
Sep 10, 2013 62.73 63.17 62.64 63.08 3,931,643 +0.67(+1.08%)
Sep 09, 2013 62.25 62.50 62.20 62.40 2,886,265 +0.27(+0.43%)
Sep 06, 2013 62.35 62.58 61.64 62.14 2,599,022 -0.04(-0.06%)
Sep 05, 2013 61.98 62.50 61.92 62.17 1,995,872 +0.19(+0.30%)
Sep 04, 2013 61.64 62.31 61.51 61.99 3,048,333 +0.42(+0.69%)
Sep 03, 2013 61.76 61.95 61.38 61.57 2,780,609 +0.27(+0.44%)
Aug 30, 2013 61.42 61.54 61.01 61.29 3,451,096 -0.09(-0.15%)
Aug 29, 2013 61.22 62.00 61.12 61.39 2,127,469 +0.05(+0.08%)
Aug 28, 2013 61.46 61.66 61.30 61.34 2,742,792 -0.14(-0.23%)
Aug 27, 2013 61.93 62.00 61.31 61.48 4,782,136 -0.97(-1.56%)
Aug 26, 2013 62.42 62.98 62.42 62.45 3,096,957 +0.02(+0.03%)
Aug 23, 2013 62.25 62.63 62.22 62.43 2,526,492 +0.15(+0.24%)
Aug 22, 2013 61.67 62.53 61.59 62.28 4,011,158 +0.62(+1.01%)
Aug 21, 2013 61.78 62.02 61.52 61.66 5,835,729 -0.15(-0.24%)
Aug 20, 2013 61.67 62.13 61.53 61.81 3,079,128 +0.16(+0.26%)
Aug 19, 2013 61.46 61.77 61.41 61.65 3,745,322 +0.02(+0.03%)
Aug 16, 2013 61.48 61.94 61.47 61.63 3,941,353 +0.06(+0.10%)
Aug 15, 2013 61.80 61.82 61.16 61.57 6,668,099 -0.62(-1.00%)
Aug 14, 2013 62.21 62.43 62.11 62.19 3,424,706 -0.18(-0.30%)
Aug 13, 2013 62.48 62.58 62.13 62.37 3,350,338 -0.04(-0.07%)
Aug 12, 2013 62.21 62.53 62.15 62.42 3,038,639 -0.03(-0.05%)
Aug 09, 2013 62.67 62.78 62.27 62.45 2,570,639 -0.22(-0.35%)
Aug 08, 2013 62.71 62.92 62.45 62.67 2,853,484 +0.17(+0.27%)
Aug 07, 2013 62.35 62.57 62.13 62.49 2,868,507 -0.05(-0.08%)
Aug 06, 2013 62.45 63.07 62.39 62.54 3,724,725 +0.06(+0.10%)
Aug 05, 2013 62.32 62.77 62.30 62.48 2,934,013 -0.04(-0.07%)
Aug 02, 2013 62.33 62.57 62.15 62.52 3,176,941 -0.09(-0.14%)
Aug 01, 2013 62.13 62.93 62.13 62.61 4,150,739 +0.88(+1.43%)
Jul 31, 2013 61.43 62.32 61.43 61.73 4,761,814 +0.28(+0.45%)
Jul 30, 2013 61.82 62.03 61.37 61.45 4,487,738 -0.28(-0.46%)
Jul 29, 2013 61.69 61.90 61.61 61.73 3,917,584 -0.13(-0.21%)
Jul 26, 2013 61.47 61.95 61.34 61.86 3,967,341 +0.11(+0.18%)
Jul 25, 2013 61.81 62.00 61.37 61.75 4,486,381 -0.11(-0.17%)
Jul 24, 2013 62.47 62.62 61.80 61.85 5,231,569 -0.38(-0.61%)
Jul 23, 2013 62.37 62.58 61.62 62.23 4,417,570 -0.07(-0.11%)
Jul 22, 2013 62.59 62.67 62.16 62.30 4,142,790 -0.33(-0.53%)
Jul 19, 2013 62.52 62.64 62.15 62.64 4,465,449 +0.16(+0.26%)
Jul 18, 2013 61.67 62.80 61.60 62.47 6,683,122 +0.88(+1.43%)
Jul 17, 2013 61.46 61.72 61.34 61.59 3,900,662 +0.45(+0.73%)
Jul 16, 2013 60.80 61.20 60.62 61.14 5,839,058 +0.36(+0.58%)
Jul 15, 2013 60.90 61.38 60.77 60.79 8,710,130 -0.46(-0.74%)
Jul 12, 2013 61.58 62.22 60.79 61.24 21,565,552 -3.79(-5.83%)
Jul 11, 2013 64.89 65.27 64.76 65.03 4,846,669 +0.86(+1.34%)
Jul 10, 2013 63.74 64.74 63.59 64.17 5,126,634 +0.36(+0.57%)
Jul 09, 2013 63.04 64.74 63.04 63.81 7,952,267 +0.98(+1.56%)
Jul 08, 2013 62.58 63.14 62.47 62.83 4,011,107 +0.58(+0.93%)
Jul 05, 2013 61.64 62.38 61.61 62.25 2,810,188 +0.98(+1.60%)
Jul 03, 2013 61.40 61.50 61.04 61.27 1,720,128 -0.32(-0.52%)
Jul 02, 2013 61.78 62.21 61.35 61.59 2,992,386 -0.31(-0.51%)
Jul 01, 2013 61.81 62.34 61.78 61.90 3,594,982 +0.41(+0.66%)
Jun 28, 2013 61.85 62.20 61.49 61.50 4,600,887 -0.43(-0.70%)
Jun 27, 2013 61.88 62.08 61.60 61.93 4,222,311 +0.48(+0.78%)
Jun 26, 2013 61.38 61.81 61.31 61.46 3,223,986 +0.50(+0.82%)
Jun 25, 2013 61.03 61.18 60.65 60.96 3,746,689 +0.32(+0.53%)
Jun 24, 2013 60.43 61.36 60.23 60.64 4,882,679 -0.10(-0.16%)
Jun 21, 2013 60.87 61.06 60.38 60.74 6,577,653 +0.37(+0.61%)
Jun 20, 2013 61.03 61.04 60.01 60.37 5,926,897 -1.05(-1.71%)
Jun 19, 2013 62.24 62.34 61.38 61.42 4,256,426 -0.75(-1.21%)
Jun 18, 2013 61.73 62.45 61.71 62.17 4,101,243 +0.63(+1.03%)
Jun 17, 2013 61.47 61.73 61.13 61.54 4,498,163 +0.45(+0.73%)
Jun 14, 2013 61.32 61.74 60.87 61.09 3,523,283 -0.29(-0.48%)
Jun 13, 2013 60.81 61.50 60.53 61.39 3,208,827 +0.58(+0.95%)
Jun 12, 2013 61.31 61.46 60.55 60.81 3,896,770 -0.10(-0.16%)
Jun 11, 2013 60.97 61.34 60.80 60.91 3,485,307 -0.50(-0.81%)
Jun 10, 2013 61.54 61.56 61.12 61.41 2,956,371 -0.01(-0.02%)
Jun 07, 2013 60.60 61.51 60.52 61.42 5,950,859 +1.14(+1.90%)
Jun 06, 2013 60.24 60.48 59.88 60.28 5,510,278 -0.14(-0.24%)
Jun 05, 2013 60.99 61.09 60.22 60.42 5,844,361 -0.71(-1.16%)
Jun 04, 2013 61.34 61.76 61.00 61.13 4,858,270 -0.21(-0.34%)
Jun 03, 2013 61.07 61.46 60.89 61.34 5,888,721 +0.25(+0.41%)
May 31, 2013 61.39 61.71 61.07 61.09 5,742,651 -0.33(-0.53%)
May 30, 2013 61.45 61.71 61.38 61.41 4,053,385 +0.01(+0.02%)
May 29, 2013 61.41 61.59 61.20 61.40 4,649,247 -0.29(-0.47%)
May 28, 2013 62.03 62.22 61.42 61.69 5,893,836 -0.06(-0.09%)
May 24, 2013 61.67 61.80 61.43 61.75 5,044,470 -0.34(-0.55%)
May 23, 2013 62.30 62.45 61.87 62.09 7,252,254 -0.59(-0.94%)
May 22, 2013 63.10 63.67 62.42 62.68 5,894,237 -0.46(-0.72%)
May 21, 2013 62.97 63.59 62.94 63.14 4,088,109 +0.16(+0.26%)
May 20, 2013 63.02 63.18 62.83 62.97 3,712,767 -0.11(-0.17%)
May 17, 2013 62.55 63.11 62.49 63.08 4,838,343 +0.60(+0.97%)
May 16, 2013 62.86 63.04 62.37 62.47 4,381,271 -0.53(-0.85%)
May 15, 2013 62.82 63.07 62.65 63.01 4,970,143 +0.40(+0.64%)
May 13, 2013 62.68 62.85 62.44 62.61 2,613,622 -0.21(-0.34%)
May 10, 2013 62.69 63.17 62.66 62.82 3,663,583 +0.08(+0.12%)
May 09, 2013 62.94 63.29 62.60 62.74 6,942,308 -0.13(-0.20%)
May 08, 2013 62.42 63.53 62.03 62.87 8,933,990 +0.26(+0.42%)
May 07, 2013 61.74 62.82 61.66 62.61 6,873,222 +1.14(+1.86%)
May 06, 2013 60.82 61.83 60.78 61.47 4,614,943 +0.67(+1.10%)
May 03, 2013 60.68 61.05 60.26 60.80 4,916,023 +0.54(+0.89%)
May 02, 2013 59.91 60.34 59.88 60.26 5,050,559 +0.36(+0.60%)
May 01, 2013 60.61 60.66 59.78 59.90 4,776,282 -0.72(-1.19%)
Apr 30, 2013 61.01 61.01 60.46 60.62 6,085,746 -0.30(-0.50%)
Apr 29, 2013 60.57 61.06 60.45 60.92 4,249,216 +0.40(+0.65%)
Apr 26, 2013 60.28 60.72 60.32 60.53 4,626,467 +0.20(+0.34%)
Apr 25, 2013 59.71 60.65 59.45 60.32 6,832,864 +1.36(+2.30%)
Apr 24, 2013 59.18 59.28 58.70 58.97 6,212,731 -0.17(-0.29%)
Apr 23, 2013 58.88 59.31 58.62 59.14 5,280,910 +0.34(+0.58%)
Apr 22, 2013 58.62 58.92 58.08 58.80 4,829,228 +0.19(+0.33%)
Apr 19, 2013 58.39 58.92 58.20 58.61 4,411,156 +0.44(+0.75%)
Apr 18, 2013 58.65 58.75 57.87 58.17 5,931,616 -0.11(-0.18%)
Apr 17, 2013 58.54 58.61 57.97 58.27 4,411,091 -0.49(-0.84%)
Apr 16, 2013 58.52 58.78 58.26 58.77 3,350,855 +0.57(+0.98%)
Apr 15, 2013 59.30 59.38 58.17 58.20 5,207,319 -1.22(-2.06%)
Apr 12, 2013 59.43 59.59 59.24 59.42 3,529,543 -0.13(-0.21%)
Apr 11, 2013 59.79 59.87 59.44 59.55 5,364,290 -0.17(-0.28%)
Apr 10, 2013 59.13 59.90 59.09 59.72 4,882,094 +0.71(+1.21%)
Apr 09, 2013 58.97 59.19 58.59 59.00 4,481,133 +0.23(+0.38%)
Apr 08, 2013 59.03 59.11 58.51 58.78 4,330,361 -0.22(-0.37%)
Apr 05, 2013 58.48 59.07 58.14 58.99 4,292,829 -0.09(-0.16%)
Apr 04, 2013 58.94 59.22 58.80 59.09 3,866,786 +0.24(+0.41%)
Apr 03, 2013 59.33 59.38 58.69 58.85 5,680,014 -0.42(-0.70%)
Apr 02, 2013 59.21 59.56 59.09 59.26 5,852,579 -0.39(-0.65%)
Apr 01, 2013 60.60 60.70 59.55 59.65 4,191,655 -1.01(-1.66%)
Mar 28, 2013 60.14 60.68 60.03 60.66 4,955,001 +0.33(+0.55%)
Mar 27, 2013 59.91 60.41 59.78 60.33 3,698,954 +0.28(+0.46%)
Mar 26, 2013 59.92 60.08 59.69 60.05 4,510,037 +0.30(+0.51%)
Mar 25, 2013 60.01 60.05 59.40 59.75 5,777,901 -0.11(-0.18%)
Mar 22, 2013 58.83 59.93 58.80 59.86 6,611,365 +1.24(+2.12%)
Mar 21, 2013 59.17 59.43 58.38 58.61 8,249,122 -0.73(-1.23%)
Mar 20, 2013 59.44 60.00 59.20 59.34 7,484,391 -0.74(-1.23%)
Mar 19, 2013 60.42 60.62 59.90 60.08 5,154,813 -0.25(-0.41%)
Mar 18, 2013 59.89 60.46 59.74 60.33 4,778,105 -0.03(-0.05%)
Mar 15, 2013 60.13 60.49 60.01 60.36 7,108,376 -0.11(-0.19%)
Mar 14, 2013 60.18 60.52 60.15 60.47 4,835,618 +0.32(+0.53%)
Mar 13, 2013 59.69 60.25 59.66 60.15 4,086,245 +0.46(+0.77%)
Mar 12, 2013 59.88 59.99 59.40 59.69 3,544,974 -0.11(-0.18%)
Mar 11, 2013 59.55 59.99 59.55 59.80 3,957,679 +0.17(+0.28%)
Mar 08, 2013 59.81 59.85 59.49 59.63 3,153,709 +0.10(+0.17%)
Mar 07, 2013 59.63 59.78 59.31 59.53 3,405,302 -0.09(-0.15%)
Mar 06, 2013 59.69 59.84 59.47 59.62 4,562,263 +0.25(+0.43%)
Mar 05, 2013 58.78 59.64 58.70 59.37 5,071,413 +0.80(+1.37%)
Mar 04, 2013 58.51 58.58 58.19 58.56 3,877,961 +0.04(+0.07%)
Mar 01, 2013 58.30 58.61 58.11 58.52 3,857,238 +0.16(+0.27%)
Feb 28, 2013 58.59 58.61 58.37 58.37 5,302,679 -0.13(-0.22%)
Feb 27, 2013 57.79 58.68 57.75 58.49 5,686,142 +0.63(+1.09%)
Feb 26, 2013 58.14 58.27 57.56 57.87 5,390,706 +0.00(+0.00%)
Feb 25, 2013 58.81 59.09 57.87 57.87 5,659,932 -0.71(-1.21%)
Feb 22, 2013 58.60 58.75 58.38 58.57 3,390,722 +0.23(+0.40%)
Feb 21, 2013 58.52 58.71 58.10 58.34 7,119,022 -0.41(-0.70%)
Feb 20, 2013 59.33 59.36 58.75 58.75 6,357,478 -0.67(-1.12%)
Feb 19, 2013 58.53 59.49 58.52 59.41 7,765,146 +0.90(+1.53%)
Feb 15, 2013 58.28 58.96 58.03 58.52 7,109,174 +0.55(+0.96%)
Feb 14, 2013 57.61 58.06 57.40 57.96 5,366,157 +0.13(+0.23%)
Feb 13, 2013 57.79 57.96 57.75 57.83 4,177,879 +0.13(+0.23%)
Feb 12, 2013 58.23 58.24 57.64 57.70 5,623,293 -0.27(-0.46%)
Feb 11, 2013 57.56 57.99 57.56 57.96 4,370,903 +0.22(+0.38%)
Feb 08, 2013 57.30 57.80 57.24 57.75 5,428,787 +0.41(+0.71%)
Feb 07, 2013 56.68 57.35 56.55 57.34 6,565,694 +0.62(+1.10%)
Feb 06, 2013 56.37 56.75 56.27 56.72 5,326,224 +0.70(+1.25%)
Feb 04, 2013 55.80 56.25 55.73 56.01 5,812,174 -0.04(-0.08%)
Feb 01, 2013 55.52 56.08 55.38 56.06 7,448,893 +0.48(+0.86%)
Jan 31, 2013 55.90 56.66 55.55 55.58 13,557,424 -1.36(-2.39%)
Jan 30, 2013 57.44 57.60 56.92 56.94 5,531,672 -0.69(-1.19%)
Jan 29, 2013 57.77 57.83 57.51 57.63 5,738,379 -0.21(-0.36%)
Jan 28, 2013 57.91 58.00 57.38 57.84 4,401,018 +0.04(+0.07%)
Jan 25, 2013 57.75 58.01 57.37 57.79 6,008,383 +0.22(+0.38%)
Jan 24, 2013 56.75 57.82 56.64 57.58 9,179,201 +1.26(+2.24%)
Jan 23, 2013 56.33 56.69 56.23 56.32 4,321,852 -0.24(-0.42%)
Jan 22, 2013 56.04 56.55 56.01 56.55 4,721,929 +0.30(+0.54%)
Jan 18, 2013 56.04 56.29 55.59 56.25 8,349,102 +0.32(+0.58%)
Jan 17, 2013 55.94 56.11 55.80 55.93 4,389,545 +0.09(+0.16%)
Jan 16, 2013 55.41 55.87 55.38 55.84 4,306,394 +0.23(+0.42%)
Jan 15, 2013 55.19 55.66 55.19 55.61 5,081,752 +0.06(+0.11%)
Jan 14, 2013 55.14 55.95 55.05 55.54 10,350,466 +0.93(+1.69%)
Jan 11, 2013 54.93 54.98 54.51 54.62 3,315,959 -0.20(-0.36%)
Jan 10, 2013 54.09 54.83 53.97 54.82 6,794,393 +0.84(+1.56%)
Jan 09, 2013 53.48 54.04 53.45 53.97 4,456,524 +0.60(+1.13%)
Jan 08, 2013 53.39 53.57 53.14 53.37 3,788,087 -0.15(-0.28%)
Jan 07, 2013 53.59 53.76 53.43 53.52 4,216,804 -0.15(-0.29%)
Jan 04, 2013 53.63 53.94 53.56 53.67 3,754,819 +0.13(+0.25%)
Jan 03, 2013 53.45 53.64 53.26 53.54 6,461,950 +0.05(+0.09%)
Jan 02, 2013 53.13 53.49 51.68 53.49 6,863,501 +1.81(+3.50%)
Dec 31, 2012 51.03 51.75 50.88 51.68 6,697,425 +0.63(+1.24%)
Dec 28, 2012 51.56 51.84 51.04 51.05 3,708,336 -0.76(-1.46%)
Dec 27, 2012 51.98 52.09 51.31 51.81 4,786,390 -0.25(-0.47%)
Dec 26, 2012 52.33 52.46 51.91 52.05 2,734,779 -0.27(-0.51%)
Dec 24, 2012 52.39 52.52 52.14 52.32 2,070,467 -0.14(-0.27%)
Dec 21, 2012 52.29 52.61 52.07 52.46 7,944,909 -0.20(-0.39%)
Dec 20, 2012 52.85 52.96 52.32 52.66 5,180,972 -0.34(-0.64%)
Dec 19, 2012 52.80 53.41 52.65 53.00 8,822,710 +0.39(+0.75%)
Dec 18, 2012 51.39 52.61 51.17 52.61 9,111,856 +1.18(+2.30%)
Dec 17, 2012 51.28 51.45 51.14 51.42 4,209,132 +0.36(+0.70%)
Dec 14, 2012 51.34 51.56 50.97 51.07 4,101,153 -0.35(-0.68%)
Dec 13, 2012 51.52 51.76 51.18 51.42 3,928,390 -0.06(-0.11%)
Dec 12, 2012 51.78 51.91 51.40 51.47 3,922,340 -0.23(-0.45%)
Dec 11, 2012 51.68 52.05 51.41 51.70 4,311,189 +0.06(+0.11%)
Dec 10, 2012 51.25 51.84 51.23 51.65 4,305,790 +0.36(+0.70%)
Dec 07, 2012 51.23 51.51 51.00 51.29 5,846,352 +0.17(+0.33%)
Dec 06, 2012 51.70 51.75 50.92 51.12 6,090,485 -0.40(-0.78%)
Dec 05, 2012 51.28 51.64 50.95 51.52 4,588,057 +0.32(+0.63%)
Dec 04, 2012 50.66 51.43 50.44 51.20 5,467,887 -0.05(-0.10%)
Nov 30, 2012 51.49 51.52 50.95 51.25 5,024,365 -0.32(-0.61%)
Nov 29, 2012 51.17 51.75 51.15 51.56 6,347,053 +0.60(+1.17%)
Nov 28, 2012 50.48 50.99 50.30 50.97 3,599,513 +0.39(+0.76%)
Nov 27, 2012 50.94 51.07 50.55 50.58 3,360,813 -0.29(-0.58%)
Nov 26, 2012 50.35 50.90 50.35 50.88 4,899,032 +0.42(+0.83%)
Nov 23, 2012 50.13 50.53 50.03 50.46 2,274,743 +0.41(+0.81%)
Nov 21, 2012 50.09 50.25 49.93 50.05 3,077,298 +0.04(+0.08%)
Nov 20, 2012 49.96 50.10 49.71 50.01 4,602,698 -0.07(-0.14%)
Nov 19, 2012 49.56 50.08 49.30 50.08 5,886,324 +1.00(+2.03%)
Nov 16, 2012 49.66 49.66 48.87 49.08 6,577,510 -0.22(-0.44%)
Nov 15, 2012 49.07 49.34 48.76 49.30 5,952,480 +0.42(+0.86%)
Nov 14, 2012 49.94 50.17 48.72 48.88 5,806,520 -1.09(-2.17%)
Nov 13, 2012 49.99 50.54 49.94 49.96 3,155,899 -0.31(-0.61%)
Nov 12, 2012 50.23 50.50 49.97 50.27 2,639,521 +0.03(+0.07%)
Nov 09, 2012 50.24 50.67 50.02 50.23 5,188,268 -0.24(-0.47%)
Nov 08, 2012 50.45 51.03 50.41 50.47 5,314,501 -0.29(-0.57%)
Nov 07, 2012 51.33 51.33 50.27 50.76 5,560,622 -0.39(-0.77%)
Nov 06, 2012 51.22 51.58 50.89 51.15 5,512,034 +0.08(+0.16%)
Nov 05, 2012 51.14 51.18 50.92 51.07 4,764,530 -0.02(-0.04%)
Nov 02, 2012 51.61 51.80 51.03 51.09 4,543,116 -0.29(-0.57%)
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.