United Parcel Service (NY: UPS )

204.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 106.68 106.99 105.48 105.76 3,794,023 -0.97(-0.91%)
Feb 27, 2017 106.14 106.77 105.75 106.73 2,776,125 +0.55(+0.52%)
Feb 24, 2017 104.86 106.19 104.77 106.18 2,717,389 +1.09(+1.04%)
Feb 23, 2017 106.00 106.09 104.89 105.09 3,976,338 -0.53(-0.50%)
Feb 22, 2017 105.44 106.83 105.24 105.62 5,233,133 -2.10(-1.95%)
Feb 21, 2017 106.90 107.87 106.60 107.72 3,822,454 +0.82(+0.77%)
Feb 17, 2017 106.90 106.90 106.90 0 -0.32(-0.30%)
Feb 16, 2017 108.10 108.13 106.66 107.22 5,149,940 -1.80(-1.65%)
Feb 15, 2017 108.87 109.17 108.28 109.02 2,774,207 +0.03(+0.03%)
Feb 14, 2017 108.68 109.34 107.62 108.99 5,878,785 +0.49(+0.45%)
Feb 13, 2017 107.66 108.53 107.53 108.50 3,877,734 +1.16(+1.08%)
Feb 10, 2017 106.50 107.50 106.26 107.34 4,012,807 +0.88(+0.83%)
Feb 09, 2017 106.16 107.01 106.02 106.46 2,415,943 +0.30(+0.28%)
Feb 08, 2017 105.81 106.40 105.52 106.16 3,398,534 +0.47(+0.44%)
Feb 07, 2017 106.38 106.49 105.31 105.69 3,589,511 -0.37(-0.35%)
Feb 06, 2017 106.62 107.00 105.75 106.06 3,444,270 -0.89(-0.83%)
Feb 03, 2017 105.70 107.20 105.32 106.95 4,859,749 +1.85(+1.76%)
Feb 02, 2017 105.29 105.70 104.41 105.10 4,353,420 -0.25(-0.24%)
Feb 01, 2017 107.79 108.55 103.23 105.35 14,675,733 -3.78(-3.46%)
Jan 31, 2017 111.81 111.81 108.68 109.13 12,754,818 -7.90(-6.75%)
Jan 30, 2017 117.91 117.92 116.33 117.03 2,909,144 -1.06(-0.90%)
Jan 27, 2017 117.00 118.19 116.59 118.09 2,284,156 +1.16(+0.99%)
Jan 26, 2017 116.97 117.36 116.54 116.93 1,796,389 -0.06(-0.05%)
Jan 25, 2017 116.23 117.13 115.87 116.99 2,045,040 +0.94(+0.81%)
Jan 24, 2017 114.60 116.26 114.15 116.05 2,157,169 +1.59(+1.39%)
Jan 23, 2017 114.99 115.04 114.14 114.46 1,689,521 -0.50(-0.43%)
Jan 20, 2017 114.44 115.00 114.32 114.96 2,372,903 +0.69(+0.60%)
Jan 19, 2017 114.97 115.15 114.01 114.27 1,847,951 -0.69(-0.60%)
Jan 18, 2017 114.37 115.45 114.02 114.96 2,040,699 +0.89(+0.78%)
Jan 17, 2017 113.69 114.11 113.41 114.07 2,474,702 -0.17(-0.15%)
Jan 13, 2017 114.24 114.24 114.24 0 +0.33(+0.29%)
Jan 12, 2017 114.21 114.21 113.30 113.91 1,917,017 -0.27(-0.24%)
Jan 11, 2017 113.64 114.47 113.64 114.18 2,302,714 +0.26(+0.23%)
Jan 10, 2017 114.63 114.81 113.41 113.92 2,887,439 -0.85(-0.74%)
Jan 09, 2017 115.00 115.19 114.50 114.77 1,965,231 -0.63(-0.55%)
Jan 06, 2017 115.00 115.66 114.52 115.40 1,766,993 +0.23(+0.20%)
Jan 05, 2017 115.00 115.98 114.85 115.17 1,856,178 +0.06(+0.05%)
Jan 04, 2017 115.30 115.85 114.96 115.11 1,830,848 +0.03(+0.03%)
Jan 03, 2017 115.52 116.07 114.64 115.08 2,390,713 +0.44(+0.38%)
Dec 30, 2016 114.64 114.64 114.64 0 -0.34(-0.30%)
Dec 29, 2016 115.23 115.50 114.53 114.98 1,412,326 -0.22(-0.19%)
Dec 28, 2016 116.18 116.28 115.13 115.20 1,541,748 -0.93(-0.80%)
Dec 27, 2016 116.30 116.78 116.07 116.13 990,727 +0.16(+0.14%)
Dec 23, 2016 115.97 115.97 115.97 0 -0.33(-0.28%)
Dec 22, 2016 116.64 116.74 115.79 116.30 1,969,665 +0.20(+0.17%)
Dec 21, 2016 117.04 117.42 116.02 116.10 3,028,350 -1.42(-1.21%)
Dec 20, 2016 117.19 117.77 117.11 117.52 2,074,392 +0.54(+0.46%)
Dec 19, 2016 116.26 117.30 116.06 116.98 2,209,927 +1.17(+1.01%)
Dec 16, 2016 117.38 117.53 115.09 115.81 5,543,339 -1.47(-1.25%)
Dec 15, 2016 117.21 117.88 116.44 117.28 3,045,726 +0.02(+0.02%)
Dec 14, 2016 119.85 119.92 116.93 117.26 4,983,885 -2.90(-2.41%)
Dec 13, 2016 120.33 120.43 119.36 120.16 3,074,175 +0.03(+0.02%)
Dec 12, 2016 119.41 120.44 119.33 120.13 2,760,258 +0.53(+0.44%)
Dec 09, 2016 118.91 119.79 118.44 119.60 3,197,190 +0.62(+0.52%)
Dec 08, 2016 119.00 119.27 118.15 118.98 2,157,804 +0.36(+0.30%)
Dec 07, 2016 116.27 118.79 116.27 118.62 2,539,208 +2.08(+1.78%)
Dec 06, 2016 116.50 116.72 116.03 116.54 1,755,431 -0.02(-0.02%)
Dec 05, 2016 116.91 116.95 116.36 116.56 2,310,045 +0.21(+0.18%)
Dec 02, 2016 116.69 117.01 116.00 116.35 2,088,702 -0.08(-0.07%)
Dec 01, 2016 116.04 116.76 115.91 116.43 2,485,046 +0.51(+0.44%)
Nov 30, 2016 116.46 116.96 115.92 115.92 3,353,581 -0.36(-0.31%)
Nov 29, 2016 115.94 116.48 115.77 116.28 2,772,397 +0.59(+0.51%)
Nov 28, 2016 116.26 116.47 115.45 115.69 2,653,510 -0.57(-0.49%)
Nov 25, 2016 115.79 116.39 115.77 116.26 1,077,554 +0.58(+0.50%)
Nov 23, 2016 115.68 115.68 115.68 0 +1.05(+0.92%)
Nov 22, 2016 114.94 115.00 114.40 114.63 1,987,335 -0.07(-0.06%)
Nov 21, 2016 114.09 114.73 113.62 114.70 1,942,512 +0.61(+0.53%)
Nov 18, 2016 113.73 114.31 113.25 114.09 1,992,446 +0.60(+0.53%)
Nov 17, 2016 112.92 113.56 112.51 113.49 1,621,315 +0.68(+0.60%)
Nov 16, 2016 113.18 113.39 112.36 112.81 2,297,778 -0.37(-0.33%)
Nov 15, 2016 113.02 113.33 112.14 113.18 3,690,812 +0.27(+0.24%)
Nov 14, 2016 114.51 114.75 112.84 112.91 3,396,763 -1.32(-1.16%)
Nov 11, 2016 113.13 114.31 113.00 114.23 3,092,636 +0.92(+0.81%)
Nov 10, 2016 112.91 114.10 112.82 113.31 4,532,625 +0.61(+0.54%)
Nov 09, 2016 110.33 112.70 110.24 112.70 6,743,373 +0.67(+0.60%)
Nov 08, 2016 109.61 112.88 109.51 112.03 5,834,276 +2.23(+2.03%)
Nov 07, 2016 107.96 109.80 107.96 109.80 3,615,393 +2.86(+2.67%)
Nov 04, 2016 107.39 108.04 106.89 106.94 2,559,261 -0.54(-0.50%)
Nov 03, 2016 107.22 108.17 106.68 107.48 2,245,496 +0.58(+0.54%)
Nov 02, 2016 106.92 107.42 106.60 106.90 2,568,856 +0.06(+0.06%)
Nov 01, 2016 108.02 108.03 106.16 106.84 2,906,926 -0.92(-0.85%)
Oct 31, 2016 108.08 108.19 107.53 107.76 2,328,694 +0.06(+0.06%)
Oct 28, 2016 108.30 108.46 106.99 107.70 2,397,464 -0.38(-0.35%)
Oct 27, 2016 109.25 109.25 105.87 108.08 3,532,013 -0.53(-0.49%)
Oct 26, 2016 107.60 109.04 107.59 108.61 3,309,348 +0.77(+0.71%)
Oct 25, 2016 108.41 108.73 107.78 107.84 2,242,501 -0.61(-0.56%)
Oct 24, 2016 107.82 108.52 107.75 108.45 1,808,339 +1.29(+1.20%)
Oct 21, 2016 106.74 107.22 106.39 107.16 2,816,357 -0.24(-0.22%)
Oct 20, 2016 107.91 107.91 107.19 107.40 1,946,090 -0.65(-0.60%)
Oct 19, 2016 108.23 108.53 107.80 108.05 1,991,415 -0.08(-0.07%)
Oct 18, 2016 108.45 108.97 108.05 108.13 1,692,297 +0.10(+0.09%)
Oct 17, 2016 108.31 108.77 107.91 108.03 1,759,914 -0.39(-0.36%)
Oct 14, 2016 108.71 109.06 108.41 108.42 1,565,980 +0.12(+0.11%)
Oct 13, 2016 108.19 108.72 107.36 108.30 2,089,400 -0.44(-0.40%)
Oct 12, 2016 109.03 109.06 108.44 108.74 1,484,095 +0.04(+0.04%)
Oct 11, 2016 108.90 109.43 108.30 108.70 1,944,414 -0.35(-0.32%)
Oct 10, 2016 109.28 109.61 108.96 109.05 1,307,705 +0.25(+0.23%)
Oct 07, 2016 109.04 109.36 108.48 108.80 1,442,988 -0.32(-0.29%)
Oct 06, 2016 108.91 109.46 108.65 109.12 1,861,829 -0.04(-0.04%)
Oct 05, 2016 108.52 109.50 108.39 109.16 3,019,062 +0.64(+0.59%)
Oct 04, 2016 109.19 109.40 108.22 108.52 1,742,028 -0.66(-0.60%)
Oct 03, 2016 109.36 109.36 108.31 109.18 1,445,315 -0.18(-0.16%)
Sep 30, 2016 108.82 109.79 108.63 109.36 2,948,250 +1.15(+1.06%)
Sep 29, 2016 109.36 109.54 108.20 108.21 2,472,830 -1.04(-0.95%)
Sep 28, 2016 109.76 109.79 108.66 109.25 2,752,699 -0.76(-0.69%)
Sep 27, 2016 108.86 110.23 108.51 110.01 2,465,327 +1.17(+1.07%)
Sep 26, 2016 109.09 109.28 108.63 108.84 2,360,783 -0.37(-0.34%)
Sep 23, 2016 109.53 109.93 109.20 109.21 1,651,581 -0.46(-0.42%)
Sep 22, 2016 110.02 110.71 109.51 109.67 2,693,754 +0.01(+0.01%)
Sep 21, 2016 109.16 109.89 108.67 109.66 2,937,509 +1.31(+1.21%)
Sep 20, 2016 107.59 108.72 107.59 108.35 3,242,397 +1.23(+1.15%)
Sep 19, 2016 107.16 107.71 106.95 107.12 2,168,793 +0.26(+0.24%)
Sep 16, 2016 106.62 107.20 106.16 106.86 3,618,580 -0.22(-0.21%)
Sep 15, 2016 106.63 107.32 106.41 107.08 2,152,232 +0.22(+0.21%)
Sep 14, 2016 106.07 107.34 106.07 106.86 1,955,349 +0.00(+0.00%)
Sep 13, 2016 107.74 107.77 106.53 106.86 3,023,619 -1.69(-1.56%)
Sep 12, 2016 107.35 108.90 107.11 108.55 2,718,381 +0.92(+0.85%)
Sep 09, 2016 108.44 109.00 107.61 107.63 3,533,662 -1.31(-1.20%)
Sep 08, 2016 109.23 109.46 108.94 108.94 2,524,884 -0.54(-0.49%)
Sep 07, 2016 109.38 109.66 109.03 109.48 1,517,818 -0.02(-0.02%)
Sep 06, 2016 109.52 109.53 108.76 109.50 1,789,624 -0.09(-0.08%)
Sep 02, 2016 110.29 109.59 109.59 109.59 1,920,300 +0.09(+0.08%)
Sep 01, 2016 109.51 110.00 109.14 109.50 2,739,129 +0.28(+0.26%)
Aug 31, 2016 109.06 109.41 108.68 109.22 2,272,751 -0.16(-0.15%)
Aug 30, 2016 109.29 109.58 109.04 109.38 1,360,374 +0.26(+0.24%)
Aug 29, 2016 109.25 109.37 108.91 109.12 1,924,577 +0.17(+0.16%)
Aug 26, 2016 109.22 109.82 108.59 108.95 1,922,858 -0.38(-0.35%)
Aug 25, 2016 109.69 109.69 109.02 109.33 1,845,036 -0.31(-0.28%)
Aug 24, 2016 109.46 109.77 109.06 109.64 2,774,112 +0.20(+0.18%)
Aug 23, 2016 109.83 110.24 109.40 109.44 2,150,028 -0.39(-0.36%)
Aug 22, 2016 110.38 110.38 109.67 109.83 2,061,486 -0.74(-0.67%)
Aug 19, 2016 110.42 110.74 110.08 110.57 1,613,385 +0.08(+0.07%)
Aug 18, 2016 110.03 110.52 109.97 110.49 1,833,426 +0.25(+0.23%)
Aug 17, 2016 109.81 110.31 109.52 110.24 1,542,826 +0.43(+0.39%)
Aug 16, 2016 109.34 109.97 109.34 109.81 1,267,262 -0.04(-0.04%)
Aug 15, 2016 110.04 110.75 109.81 109.85 1,548,766 -0.06(-0.05%)
Aug 12, 2016 109.97 110.06 109.62 109.91 1,700,599 -0.99(-0.89%)
Aug 11, 2016 109.94 111.03 109.94 110.90 2,786,452 +1.02(+0.93%)
Aug 10, 2016 109.62 110.00 109.39 109.88 1,518,548 +0.23(+0.21%)
Aug 09, 2016 109.07 110.00 109.00 109.65 1,790,386 +0.69(+0.63%)
Aug 08, 2016 109.09 109.41 108.56 108.96 2,037,044 +0.17(+0.16%)
Aug 05, 2016 108.07 108.91 107.94 108.79 2,412,991 +0.95(+0.88%)
Aug 04, 2016 108.39 109.00 107.78 107.84 2,196,027 -0.45(-0.42%)
Aug 03, 2016 107.40 108.37 107.40 108.29 2,335,032 +0.83(+0.77%)
Aug 02, 2016 107.91 108.13 106.92 107.46 2,440,348 -0.55(-0.51%)
Aug 01, 2016 108.14 108.56 107.63 108.01 2,834,727 -0.09(-0.08%)
Jul 29, 2016 107.00 108.44 105.96 108.10 3,993,921 -0.63(-0.58%)
Jul 28, 2016 108.27 109.01 108.21 108.73 4,480,327 -0.07(-0.06%)
Jul 27, 2016 110.11 110.48 108.66 108.80 4,763,820 -1.57(-1.42%)
Jul 26, 2016 110.25 110.43 109.82 110.37 1,404,507 +0.27(+0.25%)
Jul 25, 2016 110.20 110.42 109.91 110.10 1,323,621 -0.26(-0.24%)
Jul 22, 2016 109.77 110.47 109.57 110.36 2,012,423 +0.47(+0.43%)
Jul 21, 2016 110.37 110.50 109.58 109.89 1,216,015 -0.70(-0.63%)
Jul 20, 2016 110.70 110.95 110.33 110.59 1,329,828 -0.05(-0.05%)
Jul 19, 2016 110.60 110.79 110.28 110.64 1,431,872 -0.26(-0.23%)
Jul 18, 2016 111.03 111.38 110.62 110.90 1,964,451 -0.13(-0.12%)
Jul 15, 2016 111.80 111.80 110.71 111.03 2,280,467 -0.47(-0.42%)
Jul 14, 2016 111.37 111.83 110.99 111.50 2,514,489 +0.71(+0.64%)
Jul 13, 2016 110.33 110.90 109.98 110.79 1,792,359 +0.50(+0.45%)
Jul 12, 2016 110.50 110.74 109.87 110.29 2,370,387 +0.28(+0.25%)
Jul 11, 2016 109.09 110.31 109.07 110.01 2,239,307 +0.49(+0.45%)
Jul 08, 2016 108.45 109.85 107.85 109.52 2,445,747 +1.67(+1.55%)
Jul 07, 2016 107.69 108.21 107.53 107.85 2,343,771 +0.13(+0.12%)
Jul 06, 2016 108.31 108.49 106.68 107.72 3,267,501 -0.73(-0.67%)
Jul 05, 2016 108.20 108.51 107.54 108.45 2,823,098 +0.09(+0.08%)
Jul 01, 2016 107.60 108.36 108.36 108.36 2,793,400 +0.64(+0.59%)
Jun 30, 2016 106.74 107.74 106.13 107.72 2,673,033 +1.38(+1.30%)
Jun 29, 2016 105.51 106.68 105.31 106.34 2,728,580 +1.65(+1.58%)
Jun 28, 2016 104.45 105.05 103.70 104.69 3,198,383 +0.92(+0.89%)
Jun 27, 2016 103.40 103.88 102.53 103.77 3,613,856 -0.64(-0.61%)
Jun 24, 2016 104.62 105.57 103.79 104.41 3,627,438 -2.81(-2.62%)
Jun 23, 2016 106.77 107.58 106.64 107.22 3,040,532 +1.27(+1.20%)
Jun 22, 2016 106.53 106.77 105.47 105.95 3,589,720 -0.72(-0.67%)
Jun 21, 2016 106.33 106.95 105.93 106.67 3,687,962 +0.57(+0.54%)
Jun 20, 2016 105.32 106.70 105.31 106.10 3,223,846 +1.08(+1.03%)
Jun 17, 2016 104.25 105.06 104.10 105.02 3,417,228 +0.81(+0.78%)
Jun 16, 2016 103.45 104.34 102.91 104.21 2,653,042 +0.32(+0.31%)
Jun 15, 2016 104.14 104.64 103.86 103.89 2,829,341 +0.16(+0.15%)
Jun 14, 2016 103.64 104.03 103.09 103.73 1,916,653 +0.09(+0.09%)
Jun 13, 2016 104.45 104.74 103.61 103.64 2,593,654 -0.88(-0.84%)
Jun 10, 2016 104.33 104.54 103.82 104.52 2,640,818 -0.45(-0.43%)
Jun 09, 2016 104.18 105.10 104.11 104.97 1,611,506 +0.28(+0.27%)
Jun 08, 2016 103.90 104.95 103.81 104.69 1,908,445 +0.82(+0.79%)
Jun 07, 2016 103.25 104.47 103.11 103.87 1,920,966 +0.76(+0.74%)
Jun 06, 2016 103.00 103.92 102.81 103.11 2,172,321 -0.01(-0.01%)
Jun 03, 2016 102.62 103.25 101.95 103.12 2,001,862 +0.07(+0.07%)
Jun 02, 2016 102.74 103.20 102.69 103.05 2,229,427 +0.16(+0.16%)
Jun 01, 2016 103.08 103.10 102.33 102.89 1,765,352 -0.20(-0.19%)
May 31, 2016 103.38 103.62 102.84 103.09 3,200,055 +0.11(+0.11%)
May 27, 2016 102.81 102.98 102.98 102.98 1,987,700 +0.53(+0.52%)
May 26, 2016 102.55 102.80 102.20 102.45 1,835,510 +0.15(+0.15%)
May 25, 2016 102.15 102.67 102.15 102.30 1,650,476 +0.32(+0.31%)
May 24, 2016 101.50 102.35 101.48 101.98 2,444,628 +0.89(+0.88%)
May 23, 2016 101.78 101.80 101.01 101.09 2,562,515 -0.42(-0.41%)
May 20, 2016 101.63 102.40 101.34 101.51 2,916,957 +0.22(+0.22%)
May 19, 2016 100.75 101.86 100.46 101.29 2,475,695 -0.01(-0.01%)
May 18, 2016 100.84 101.83 100.05 101.30 3,444,553 +0.21(+0.21%)
May 17, 2016 101.58 102.35 100.72 101.09 2,465,067 -0.56(-0.55%)
May 16, 2016 100.82 101.95 100.68 101.65 2,113,881 +0.99(+0.98%)
May 13, 2016 101.67 102.08 100.13 100.66 2,838,503 -1.13(-1.11%)
May 12, 2016 102.12 102.37 100.72 101.79 3,391,744 -0.66(-0.64%)
May 11, 2016 103.83 104.07 102.45 102.45 2,646,523 -1.20(-1.16%)
May 10, 2016 102.69 103.67 102.69 103.65 2,346,302 +0.96(+0.93%)
May 09, 2016 102.28 102.88 102.00 102.69 2,476,169 +0.58(+0.57%)
May 06, 2016 102.38 102.66 100.64 102.11 3,658,487 -0.03(-0.03%)
May 05, 2016 103.30 103.43 101.99 102.14 3,945,391 -0.97(-0.94%)
May 04, 2016 103.64 104.00 103.00 103.11 2,524,760 -1.27(-1.22%)
May 03, 2016 104.18 104.58 103.16 104.38 2,171,935 -0.38(-0.36%)
May 02, 2016 105.32 105.60 104.58 104.76 2,905,269 -0.31(-0.30%)
Apr 29, 2016 104.63 105.44 104.37 105.07 2,516,720 +0.16(+0.15%)
Apr 28, 2016 105.10 106.54 104.06 104.91 4,209,746 -1.55(-1.46%)
Apr 27, 2016 106.28 106.83 105.45 106.46 2,871,928 +0.23(+0.22%)
Apr 26, 2016 105.33 106.35 105.31 106.23 2,216,726 +1.16(+1.10%)
Apr 25, 2016 105.09 105.31 104.42 105.07 1,731,912 -0.45(-0.43%)
Apr 22, 2016 105.40 106.00 105.19 105.52 2,166,413 +0.53(+0.50%)
Apr 21, 2016 105.80 106.07 104.93 104.99 2,187,337 -1.18(-1.11%)
Apr 20, 2016 106.95 107.21 106.14 106.17 1,952,815 -0.67(-0.63%)
Apr 19, 2016 106.26 107.01 106.17 106.84 2,032,231 +0.66(+0.62%)
Apr 18, 2016 105.51 106.26 105.08 106.18 1,333,396 +0.64(+0.61%)
Apr 15, 2016 105.28 105.98 105.13 105.54 2,668,409 +0.46(+0.44%)
Apr 14, 2016 105.62 105.98 104.80 105.08 2,092,045 -0.46(-0.44%)
Apr 13, 2016 105.57 106.16 105.47 105.54 2,000,872 +0.31(+0.29%)
Apr 12, 2016 104.07 105.63 104.00 105.23 2,555,665 +1.37(+1.32%)
Apr 11, 2016 104.61 105.31 103.80 103.86 1,922,516 -0.45(-0.43%)
Apr 08, 2016 104.48 105.32 104.04 104.31 1,735,137 +0.32(+0.31%)
Apr 07, 2016 103.89 104.45 103.41 103.99 2,107,701 -0.68(-0.65%)
Apr 06, 2016 104.02 104.83 103.47 104.67 2,411,107 +0.75(+0.72%)
Apr 05, 2016 104.40 104.73 103.74 103.92 2,178,745 -0.96(-0.92%)
Apr 04, 2016 105.04 105.74 104.65 104.88 2,796,215 -0.07(-0.07%)
Apr 01, 2016 104.92 105.32 104.41 104.95 2,764,407 -0.52(-0.49%)
Mar 31, 2016 105.65 105.90 105.26 105.47 3,303,883 -0.26(-0.25%)
Mar 30, 2016 106.36 106.61 105.67 105.73 2,277,798 -0.37(-0.35%)
Mar 29, 2016 104.92 106.30 104.62 106.10 1,988,384 +1.04(+0.99%)
Mar 28, 2016 105.38 105.57 104.88 105.06 1,930,878 -0.37(-0.35%)
Mar 24, 2016 104.33 105.43 105.43 105.43 1,996,700 +0.55(+0.52%)
Mar 23, 2016 104.74 105.21 104.56 104.88 2,210,364 +0.02(+0.02%)
Mar 22, 2016 104.46 105.32 104.31 104.86 2,482,564 -0.29(-0.28%)
Mar 21, 2016 104.62 105.47 104.43 105.15 2,789,590 +0.16(+0.15%)
Mar 18, 2016 103.90 105.41 103.83 104.99 4,963,720 +1.24(+1.20%)
Mar 17, 2016 103.13 104.38 102.60 103.75 4,641,234 +2.08(+2.05%)
Mar 16, 2016 101.20 102.13 100.70 101.67 2,251,935 +0.25(+0.25%)
Mar 15, 2016 100.97 101.54 100.59 101.42 1,796,337 +0.13(+0.13%)
Mar 14, 2016 100.56 101.60 100.48 101.29 2,097,092 +0.47(+0.47%)
Mar 11, 2016 100.17 101.10 100.17 100.82 2,315,109 +0.95(+0.95%)
Mar 10, 2016 100.06 100.06 98.85 99.87 2,455,231 +0.31(+0.31%)
Mar 09, 2016 99.50 100.15 98.89 99.56 3,442,830 -1.06(-1.05%)
Mar 08, 2016 100.54 101.64 100.37 100.62 2,984,785 -0.68(-0.67%)
Mar 07, 2016 99.96 101.37 99.77 101.30 3,349,663 +0.90(+0.90%)
Mar 04, 2016 99.55 100.48 99.51 100.40 3,789,686 +0.78(+0.78%)
Mar 03, 2016 98.44 99.77 98.35 99.62 2,541,159 +0.85(+0.86%)
Mar 02, 2016 98.09 98.96 98.07 98.77 2,604,181 +0.41(+0.42%)
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.