Skip to main content

United Parcel Service (NY: UPS )

147.07 -0.26 (-0.18%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 76.95 77.86 76.92 77.18 7,440,320 +1.19(+1.57%)
Oct 30, 2014 75.04 76.35 74.97 75.98 4,105,285 +0.49(+0.65%)
Oct 29, 2014 75.72 75.95 74.68 75.49 3,709,942 -0.21(-0.27%)
Oct 28, 2014 75.40 75.78 75.26 75.70 4,799,172 +0.48(+0.64%)
Oct 27, 2014 73.95 75.32 74.00 75.22 5,672,409 +1.22(+1.65%)
Oct 24, 2014 75.73 75.95 73.86 74.00 5,777,242 +0.08(+0.11%)
Oct 23, 2014 73.59 74.48 73.59 73.92 5,665,925 +1.04(+1.43%)
Oct 22, 2014 74.10 74.12 72.84 72.87 4,846,062 -1.24(-1.68%)
Oct 21, 2014 72.75 74.23 72.60 74.12 4,934,207 +1.96(+2.72%)
Oct 20, 2014 71.26 72.15 71.26 72.15 4,098,175 +0.60(+0.84%)
Oct 17, 2014 70.92 71.75 70.78 71.55 4,918,026 +1.20(+1.70%)
Oct 16, 2014 70.14 71.12 69.96 70.35 7,099,366 -0.60(-0.85%)
Oct 15, 2014 69.89 71.23 69.19 70.95 6,611,900 +0.48(+0.68%)
Oct 14, 2014 70.22 71.03 70.06 70.47 4,463,255 +0.83(+1.19%)
Oct 13, 2014 70.52 71.04 69.61 69.64 4,207,201 -0.82(-1.16%)
Oct 10, 2014 70.95 71.52 70.56 70.46 4,888,268 -0.55(-0.78%)
Oct 09, 2014 72.27 72.27 70.89 71.01 4,214,326 -1.18(-1.64%)
Oct 08, 2014 71.16 72.24 70.66 72.20 4,422,747 +1.26(+1.77%)
Oct 07, 2014 72.07 72.07 70.92 70.94 4,027,649 -1.57(-2.16%)
Oct 06, 2014 73.03 73.51 72.39 72.51 3,395,490 -0.17(-0.23%)
Oct 03, 2014 71.86 72.88 71.78 72.67 4,465,843 +1.21(+1.70%)
Oct 02, 2014 71.38 71.64 70.75 71.46 4,825,454 +0.16(+0.23%)
Oct 01, 2014 72.42 72.45 71.17 71.30 4,738,542 -1.01(-1.39%)
Sep 30, 2014 71.60 72.80 71.54 72.31 5,823,040 +0.70(+0.98%)
Sep 29, 2014 71.17 71.64 71.02 71.61 3,455,239 -0.10(-0.14%)
Sep 26, 2014 71.30 71.84 71.01 71.71 3,287,455 +0.70(+0.98%)
Sep 25, 2014 72.06 72.06 71.00 71.01 4,499,408 -1.14(-1.58%)
Sep 24, 2014 71.48 72.25 71.46 72.15 3,976,427 +0.56(+0.78%)
Sep 23, 2014 72.12 72.41 71.54 71.59 4,943,500 -0.60(-0.84%)
Sep 22, 2014 72.95 73.01 72.09 72.20 4,002,977 -0.96(-1.31%)
Sep 19, 2014 73.59 73.85 73.16 73.15 5,303,603 -0.14(-0.19%)
Sep 18, 2014 73.26 73.55 73.18 73.29 3,177,679 +0.18(+0.24%)
Sep 17, 2014 72.65 73.48 72.57 73.12 5,159,671 +1.05(+1.46%)
Sep 16, 2014 72.16 72.39 71.65 72.06 3,792,279 +0.25(+0.35%)
Sep 15, 2014 72.12 72.12 71.47 71.81 3,121,421 -0.32(-0.44%)
Sep 12, 2014 72.17 72.39 71.94 72.13 3,603,621 +0.08(+0.11%)
Sep 11, 2014 71.28 72.31 71.28 72.05 2,839,353 +0.24(+0.33%)
Sep 10, 2014 71.77 71.95 71.54 71.81 2,409,464 -0.07(-0.09%)
Sep 09, 2014 72.29 72.34 71.73 71.88 3,559,172 -0.52(-0.72%)
Sep 08, 2014 72.59 72.79 72.20 72.40 2,935,293 -0.32(-0.45%)
Sep 05, 2014 72.42 72.76 72.16 72.73 2,929,589 +0.29(+0.40%)
Sep 04, 2014 72.06 72.88 72.06 72.44 4,557,776 +0.37(+0.51%)
Sep 03, 2014 72.15 72.45 71.94 72.07 2,673,973 +0.01(+0.02%)
Sep 02, 2014 71.82 72.31 71.73 72.06 4,456,098 +0.46(+0.64%)
Aug 29, 2014 71.92 71.60 71.60 71.60 3,179,649 -0.08(-0.11%)
Aug 28, 2014 71.35 71.75 71.31 71.68 2,645,715 +0.04(+0.06%)
Aug 27, 2014 71.64 71.87 71.35 71.64 3,658,463 -0.03(-0.04%)
Aug 26, 2014 72.03 72.07 71.64 71.67 2,791,037 -0.35(-0.49%)
Aug 25, 2014 72.30 72.31 71.89 72.02 2,427,159 +0.10(+0.13%)
Aug 22, 2014 72.32 72.45 71.75 71.92 3,493,113 -0.47(-0.65%)
Aug 21, 2014 72.73 72.95 72.31 72.39 3,277,993 -0.29(-0.39%)
Aug 20, 2014 72.20 72.89 72.20 72.68 3,574,743 +0.39(+0.54%)
Aug 19, 2014 72.11 72.51 71.95 72.29 3,588,849 +0.48(+0.67%)
Aug 18, 2014 71.58 71.93 71.48 71.81 3,960,046 +0.57(+0.80%)
Aug 15, 2014 71.18 71.38 70.67 71.25 6,625,457 +0.57(+0.81%)
Aug 14, 2014 70.83 70.85 70.42 70.67 3,094,411 +0.09(+0.12%)
Aug 13, 2014 70.53 70.85 70.42 70.59 4,011,244 +0.15(+0.22%)
Aug 12, 2014 70.18 70.67 70.13 70.43 3,226,121 +0.25(+0.35%)
Aug 11, 2014 70.43 70.55 70.13 70.18 4,067,162 +0.09(+0.14%)
Aug 08, 2014 69.66 70.13 69.31 70.09 4,723,549 +0.65(+0.94%)
Aug 07, 2014 69.99 70.42 69.34 69.44 5,172,905 -0.50(-0.71%)
Aug 06, 2014 70.07 70.13 69.57 69.94 5,526,461 -0.57(-0.81%)
Aug 05, 2014 70.76 71.23 70.23 70.50 4,069,850 -0.49(-0.69%)
Aug 04, 2014 71.05 71.31 70.42 70.99 3,659,063 +0.11(+0.15%)
Aug 01, 2014 70.62 71.15 70.22 70.88 4,579,680 -0.04(-0.06%)
Jul 31, 2014 71.90 72.22 70.88 70.93 4,950,927 -1.65(-2.27%)
Jul 30, 2014 72.51 72.88 71.73 72.58 5,405,668 +0.36(+0.50%)
Jul 29, 2014 72.75 72.87 72.21 72.22 12,195,114 -2.78(-3.70%)
Jul 28, 2014 75.55 75.57 74.52 75.00 3,450,923 -0.66(-0.88%)
Jul 25, 2014 75.80 76.16 75.57 75.66 1,632,510 -0.38(-0.50%)
Jul 24, 2014 76.12 76.38 75.87 76.04 1,744,518 -0.18(-0.24%)
Jul 23, 2014 76.36 76.55 76.17 76.23 1,557,485 -0.10(-0.13%)
Jul 22, 2014 76.17 76.74 76.13 76.33 2,014,390 +0.31(+0.40%)
Jul 21, 2014 75.65 76.32 75.54 76.02 2,418,507 +0.18(+0.23%)
Jul 18, 2014 75.24 75.85 75.13 75.85 2,660,603 +0.85(+1.14%)
Jul 17, 2014 75.96 76.14 74.90 74.99 3,890,916 -1.37(-1.79%)
Jul 16, 2014 76.31 76.77 76.16 76.36 3,159,612 +0.17(+0.22%)
Jul 15, 2014 75.59 76.25 75.41 76.19 3,013,874 +0.61(+0.81%)
Jul 14, 2014 75.17 75.77 75.13 75.58 2,812,832 +0.67(+0.90%)
Jul 11, 2014 74.60 75.17 74.55 74.90 2,134,220 +0.32(+0.43%)
Jul 10, 2014 74.63 74.84 74.47 74.58 2,186,326 -0.65(-0.86%)
Jul 09, 2014 75.45 75.48 74.90 75.23 1,627,185 +0.06(+0.08%)
Jul 08, 2014 75.33 75.33 74.57 75.17 3,147,355 -0.25(-0.33%)
Jul 07, 2014 75.93 75.94 75.21 75.42 2,327,345 -0.47(-0.62%)
Jul 03, 2014 75.77 75.89 75.89 75.89 1,737,330 +0.24(+0.32%)
Jul 02, 2014 75.03 75.66 75.03 75.65 2,977,300 +0.51(+0.68%)
Jul 01, 2014 75.54 75.61 74.99 75.14 2,048,751 +0.14(+0.19%)
Jun 30, 2014 74.92 75.16 74.61 75.00 2,832,676 -0.04(-0.05%)
Jun 27, 2014 74.92 75.17 74.73 75.03 3,244,458 +0.05(+0.07%)
Jun 26, 2014 74.73 75.06 74.25 74.98 2,127,009 +0.17(+0.22%)
Jun 25, 2014 74.28 74.93 74.16 74.82 2,156,542 +0.50(+0.67%)
Jun 24, 2014 74.60 75.09 74.30 74.32 2,306,070 -0.53(-0.71%)
Jun 23, 2014 75.05 75.16 74.25 74.85 2,420,551 -0.03(-0.04%)
Jun 20, 2014 74.82 75.12 74.76 74.88 4,371,944 +0.09(+0.13%)
Jun 19, 2014 75.03 75.22 74.62 74.79 2,955,748 -0.31(-0.41%)
Jun 18, 2014 74.97 75.23 74.30 75.09 6,098,962 +0.86(+1.16%)
Jun 17, 2014 73.79 74.30 73.43 74.23 2,816,803 +0.31(+0.43%)
Jun 16, 2014 73.71 74.02 73.44 73.92 2,626,014 +0.11(+0.15%)
Jun 13, 2014 73.78 74.16 73.64 73.81 2,658,651 +0.10(+0.14%)
Jun 12, 2014 74.84 74.90 73.67 73.70 4,266,406 -1.18(-1.57%)
Jun 11, 2014 74.94 75.27 74.73 74.88 2,882,715 -0.30(-0.40%)
Jun 10, 2014 75.36 75.50 74.95 75.18 3,507,609 -0.50(-0.66%)
Jun 06, 2014 75.79 75.87 75.56 75.68 2,880,042 -0.02(-0.03%)
Jun 05, 2014 75.49 75.71 75.22 75.70 3,442,477 +0.47(+0.63%)
Jun 04, 2014 75.53 75.61 74.95 75.22 3,862,560 -0.34(-0.44%)
Jun 03, 2014 75.91 76.09 75.30 75.56 3,174,535 -0.47(-0.62%)
Jun 02, 2014 76.07 76.20 75.68 76.04 3,988,953 +0.15(+0.19%)
May 30, 2014 75.98 76.09 75.77 75.89 3,596,874 -0.13(-0.17%)
May 29, 2014 75.93 76.11 75.56 76.02 2,584,634 +0.47(+0.63%)
May 28, 2014 75.59 75.81 75.42 75.55 2,554,522 +0.18(+0.23%)
May 27, 2014 75.22 75.60 75.20 75.37 2,713,776 +0.32(+0.43%)
May 23, 2014 74.25 75.05 75.05 75.05 2,556,444 +0.78(+1.05%)
May 22, 2014 74.25 74.36 74.03 74.27 2,057,206 -0.06(-0.08%)
May 21, 2014 73.56 74.35 73.56 74.33 2,761,651 +0.88(+1.20%)
May 20, 2014 74.03 74.21 73.21 73.44 2,860,838 -0.63(-0.85%)
May 19, 2014 73.83 74.23 73.82 74.07 1,992,322 +0.04(+0.06%)
May 16, 2014 73.51 74.08 73.41 74.03 3,118,417 +0.64(+0.87%)
May 15, 2014 74.03 74.22 73.20 73.39 6,030,862 -0.66(-0.90%)
May 14, 2014 74.31 74.31 73.61 74.06 4,699,342 -0.34(-0.46%)
May 13, 2014 73.84 74.55 73.78 74.40 5,080,985 +0.73(+0.99%)
May 12, 2014 72.57 73.67 72.53 73.67 3,941,664 +1.27(+1.75%)
May 09, 2014 71.90 72.57 71.75 72.40 3,224,890 +0.56(+0.78%)
May 08, 2014 71.70 72.18 71.60 71.84 3,095,260 +0.12(+0.16%)
May 07, 2014 70.99 71.76 70.83 71.73 2,649,559 +1.05(+1.49%)
May 06, 2014 70.91 71.07 70.64 70.67 2,489,047 -0.41(-0.58%)
May 05, 2014 71.32 71.33 70.83 71.09 2,973,683 -0.44(-0.62%)
May 02, 2014 71.18 71.98 71.14 71.53 3,142,319 +0.33(+0.46%)
May 01, 2014 71.49 71.56 71.01 71.20 3,284,270 -0.28(-0.40%)
Apr 30, 2014 71.25 71.70 71.07 71.49 3,508,773 +0.36(+0.50%)
Apr 29, 2014 71.36 71.64 71.08 71.13 3,862,340 -0.18(-0.25%)
Apr 28, 2014 70.98 71.47 70.72 71.31 4,667,363 +0.62(+0.88%)
Apr 25, 2014 71.37 71.66 70.54 70.69 3,732,581 -0.90(-1.26%)
Apr 24, 2014 71.92 72.42 71.49 71.59 4,916,844 -0.44(-0.60%)
Apr 23, 2014 71.84 72.47 71.69 72.02 4,316,495 +0.17(+0.24%)
Apr 22, 2014 71.96 72.13 71.70 71.85 2,949,800 +0.07(+0.10%)
Apr 21, 2014 71.30 71.83 71.07 71.78 3,665,717 +0.65(+0.92%)
Apr 17, 2014 70.43 71.12 71.12 71.12 4,493,564 +0.47(+0.67%)
Apr 16, 2014 69.96 70.67 69.60 70.65 5,010,742 +1.14(+1.64%)
Apr 15, 2014 69.96 70.09 69.27 69.51 8,971,630 -0.22(-0.32%)
Apr 14, 2014 70.29 70.46 69.48 69.74 4,380,506 -0.13(-0.19%)
Apr 11, 2014 69.98 70.28 69.85 69.87 3,995,047 -0.26(-0.37%)
Apr 10, 2014 71.09 71.22 69.98 70.13 5,460,295 -0.89(-1.25%)
Apr 09, 2014 70.77 71.20 70.51 71.01 4,111,150 +0.31(+0.44%)
Apr 08, 2014 70.48 70.99 70.27 70.70 4,568,217 +0.04(+0.06%)
Apr 07, 2014 71.38 71.44 70.64 70.66 3,992,771 -0.54(-0.75%)
Apr 04, 2014 71.77 72.15 70.93 71.20 4,076,392 -0.30(-0.43%)
Apr 03, 2014 71.17 71.71 71.11 71.50 3,007,276 +0.40(+0.56%)
Apr 02, 2014 70.73 71.30 70.69 71.10 4,295,438 +0.46(+0.65%)
Apr 01, 2014 70.93 70.98 70.46 70.64 3,469,837 -0.03(-0.04%)
Mar 31, 2014 70.83 70.95 70.46 70.67 3,303,567 +0.03(+0.04%)
Mar 28, 2014 70.51 70.96 70.46 70.64 2,669,157 +0.21(+0.30%)
Mar 27, 2014 70.29 70.46 69.87 70.43 3,921,632 +0.22(+0.31%)
Mar 26, 2014 71.12 71.30 70.19 70.22 4,466,497 -0.65(-0.92%)
Mar 25, 2014 70.83 71.13 70.63 70.87 3,180,616 +0.22(+0.32%)
Mar 24, 2014 70.45 70.73 69.91 70.64 4,822,550 +0.35(+0.50%)
Mar 21, 2014 70.92 71.16 70.14 70.30 5,929,952 -0.04(-0.05%)
Mar 20, 2014 70.25 70.36 69.84 70.33 2,675,400 -0.03(-0.04%)
Mar 19, 2014 70.79 71.12 69.95 70.36 3,459,991 -0.33(-0.47%)
Mar 18, 2014 70.29 70.99 70.29 70.70 2,776,764 +0.30(+0.43%)
Mar 17, 2014 70.25 70.65 70.22 70.39 2,934,648 +0.52(+0.75%)
Mar 14, 2014 70.46 70.56 69.73 69.87 5,689,925 -0.60(-0.85%)
Mar 13, 2014 71.72 71.80 70.09 70.47 6,571,781 -1.03(-1.44%)
Mar 12, 2014 71.12 71.55 70.75 71.50 3,617,378 +0.15(+0.21%)
Mar 11, 2014 71.85 71.90 71.21 71.35 3,559,668 -0.31(-0.44%)
Mar 10, 2014 71.27 71.67 71.12 71.66 3,552,233 +0.38(+0.53%)
Mar 07, 2014 71.31 71.70 71.12 71.28 3,777,290 +0.26(+0.37%)
Mar 06, 2014 70.67 71.12 70.51 71.02 4,449,335 +0.57(+0.80%)
Mar 05, 2014 70.40 70.67 70.25 70.46 3,344,641 +0.07(+0.10%)
Mar 04, 2014 70.00 70.54 69.98 70.38 4,560,908 +0.87(+1.25%)
Mar 03, 2014 69.13 69.53 68.81 69.51 4,152,242 +0.01(+0.01%)
Feb 28, 2014 69.25 69.92 68.98 69.50 5,646,788 +0.16(+0.23%)
Feb 27, 2014 69.00 69.41 68.87 69.35 3,694,913 +0.25(+0.37%)
Feb 26, 2014 69.31 69.56 68.88 69.09 4,017,468 -0.18(-0.26%)
Feb 25, 2014 69.66 69.81 69.13 69.27 4,535,108 -0.36(-0.52%)
Feb 24, 2014 69.87 70.36 69.61 69.64 3,806,521 -0.12(-0.17%)
Feb 21, 2014 69.64 70.20 69.52 69.75 4,716,101 +0.32(+0.46%)
Feb 20, 2014 68.84 69.85 68.31 69.43 6,761,231 +0.84(+1.23%)
Feb 19, 2014 69.20 69.45 68.48 68.59 6,168,469 -0.94(-1.36%)
Feb 18, 2014 70.01 70.56 69.31 69.53 4,215,016 -0.54(-0.77%)
Feb 14, 2014 69.51 70.08 70.08 70.08 4,585,228 +0.49(+0.70%)
Feb 13, 2014 68.96 69.71 68.78 69.58 3,297,649 +0.38(+0.55%)
Feb 12, 2014 69.29 69.73 69.09 69.20 3,429,372 -0.09(-0.14%)
Feb 11, 2014 68.25 69.52 68.25 69.30 4,530,112 +1.03(+1.51%)
Feb 10, 2014 68.64 68.79 68.07 68.27 5,875,099 -0.46(-0.67%)
Feb 07, 2014 68.68 68.89 68.15 68.73 4,022,552 +0.45(+0.66%)
Feb 06, 2014 67.85 68.41 67.75 68.27 5,746,525 +0.71(+1.05%)
Feb 05, 2014 67.63 67.97 67.38 67.57 6,370,972 -0.09(-0.14%)
Feb 04, 2014 67.84 67.91 67.16 67.66 4,907,558 +0.19(+0.29%)
Feb 03, 2014 68.53 69.12 67.39 67.47 7,560,735 -1.16(-1.69%)
Jan 31, 2014 68.08 69.16 67.75 68.63 5,665,598 -0.40(-0.57%)
Jan 30, 2014 69.70 69.90 68.93 69.02 5,564,335 +0.32(+0.47%)
Jan 29, 2014 68.84 69.18 68.42 68.70 6,320,008 -0.35(-0.50%)
Jan 28, 2014 68.68 69.04 68.58 69.04 5,385,784 +0.46(+0.67%)
Jan 27, 2014 69.28 69.62 68.47 68.58 6,901,564 -0.84(-1.20%)
Jan 24, 2014 70.32 70.40 69.38 69.42 7,292,070 -1.16(-1.64%)
Jan 23, 2014 70.90 71.01 70.34 70.58 5,904,574 -0.76(-1.06%)
Jan 22, 2014 71.53 71.60 70.98 71.34 4,487,802 +0.30(+0.43%)
Jan 21, 2014 72.40 72.49 70.37 71.03 8,024,653 -0.97(-1.34%)
Jan 17, 2014 70.27 72.00 72.00 72.00 14,064,577 -0.42(-0.58%)
Jan 16, 2014 72.63 72.84 72.14 72.42 3,613,246 -0.40(-0.55%)
Jan 15, 2014 72.73 72.84 72.58 72.82 2,813,814 +0.09(+0.12%)
Jan 14, 2014 72.32 72.78 71.80 72.73 5,023,609 +0.50(+0.70%)
Jan 13, 2014 73.25 73.89 72.09 72.23 4,869,475 -1.65(-2.23%)
Jan 10, 2014 73.70 73.97 73.02 73.88 4,856,549 +0.29(+0.39%)
Jan 09, 2014 73.70 73.89 73.17 73.59 3,263,702 +0.09(+0.12%)
Jan 08, 2014 73.59 73.71 73.08 73.51 4,198,565 -0.06(-0.08%)
Jan 07, 2014 73.39 74.15 73.36 73.56 4,698,090 +0.24(+0.32%)
Jan 06, 2014 74.61 74.71 72.95 73.33 5,384,319 -0.97(-1.30%)
Jan 03, 2014 74.57 74.90 74.26 74.29 5,161,452 -0.17(-0.22%)
Jan 02, 2014 75.40 75.60 74.10 74.46 3,881,670 -1.27(-1.67%)
Dec 31, 2013 75.62 75.72 75.72 75.72 2,467,805 +0.12(+0.15%)
Dec 30, 2013 75.63 75.71 75.37 75.61 2,046,148 +0.14(+0.19%)
Dec 27, 2013 75.67 75.73 75.36 75.47 4,764,545 +0.04(+0.05%)
Dec 26, 2013 75.20 75.60 74.98 75.43 2,925,487 +0.15(+0.20%)
Dec 24, 2013 75.04 75.31 74.89 75.28 1,255,078 +0.36(+0.48%)
Dec 23, 2013 74.80 75.00 74.55 74.92 2,991,144 +0.45(+0.61%)
Dec 20, 2013 74.31 75.35 74.23 74.46 11,605,883 +0.11(+0.15%)
Dec 19, 2013 74.03 74.40 73.79 74.36 3,481,067 +0.14(+0.19%)
Dec 18, 2013 73.60 74.25 72.96 74.21 5,862,532 +0.72(+0.98%)
Dec 17, 2013 73.71 73.94 73.28 73.49 4,427,454 -0.11(-0.15%)
Dec 16, 2013 73.25 73.79 73.24 73.60 4,324,743 +0.54(+0.74%)
Dec 13, 2013 72.82 73.34 72.53 73.06 3,764,129 +0.31(+0.43%)
Dec 12, 2013 72.61 73.14 72.61 72.75 3,195,748 +0.06(+0.08%)
Dec 11, 2013 73.47 73.56 72.55 72.69 4,176,841 -0.62(-0.85%)
Dec 10, 2013 73.61 73.80 73.18 73.31 3,051,833 -0.44(-0.60%)
Dec 09, 2013 74.25 74.25 73.48 73.75 3,293,472 -0.06(-0.09%)
Dec 06, 2013 73.78 74.17 73.46 73.82 5,170,503 +0.58(+0.79%)
Dec 05, 2013 73.12 73.56 73.12 73.24 3,093,015 -0.06(-0.09%)
Dec 04, 2013 73.41 73.68 72.61 73.30 3,121,292 -0.13(-0.18%)
Dec 03, 2013 73.83 73.89 73.14 73.43 3,605,226 -0.31(-0.42%)
Dec 02, 2013 73.61 74.15 73.60 73.74 3,242,867 -0.04(-0.05%)
Nov 29, 2013 74.01 74.25 73.77 73.78 1,778,504 -0.12(-0.16%)
Nov 27, 2013 73.72 74.10 73.52 73.89 2,608,311 +0.18(+0.24%)
Nov 26, 2013 73.01 73.76 73.01 73.71 5,538,983 +0.77(+1.06%)
Nov 25, 2013 73.65 73.67 72.92 72.94 3,079,238 -0.55(-0.75%)
Nov 22, 2013 73.10 73.51 72.68 73.49 2,795,142 +0.61(+0.84%)
Nov 21, 2013 72.32 72.98 72.21 72.88 3,139,705 +0.72(+1.00%)
Nov 20, 2013 72.67 72.74 72.14 72.16 2,953,429 -0.43(-0.59%)
Nov 19, 2013 72.91 73.04 72.42 72.58 3,334,509 -0.40(-0.55%)
Nov 18, 2013 72.94 73.32 72.76 72.99 3,392,151 +0.25(+0.34%)
Nov 15, 2013 72.86 73.05 72.32 72.74 5,666,611 -0.02(-0.03%)
Nov 14, 2013 72.62 73.19 72.26 72.76 8,440,676 +0.40(+0.55%)
Nov 13, 2013 71.08 72.38 71.01 72.37 5,392,769 +0.87(+1.22%)
Nov 12, 2013 70.86 71.68 70.73 71.49 4,914,183 +0.39(+0.54%)
Nov 11, 2013 71.27 71.48 70.97 71.11 5,884,525 -0.24(-0.34%)
Nov 08, 2013 70.53 71.53 70.53 71.35 5,425,754 +0.74(+1.04%)
Nov 07, 2013 71.28 71.57 70.57 70.61 4,103,094 -0.37(-0.51%)
Nov 06, 2013 71.84 72.04 70.75 70.98 5,708,348 -0.86(-1.20%)
Nov 05, 2013 71.16 72.10 70.91 71.84 5,455,683 +0.30(+0.42%)
Nov 04, 2013 70.74 71.55 70.65 71.54 4,202,065 +1.19(+1.69%)
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.