Skip to main content

United Parcel Service (NY: UPS )

132.55 +1.90 (+1.45%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 44.27 45.16 44.05 45.04 8,530,478 +0.99(+2.26%)
Apr 30, 2010 44.43 44.79 43.93 44.04 11,028,923 -0.36(-0.80%)
Apr 29, 2010 43.76 44.56 43.67 44.40 9,164,826 +0.89(+2.03%)
Apr 28, 2010 42.64 43.56 42.44 43.52 12,073,527 +1.33(+3.16%)
Apr 27, 2010 43.58 43.62 41.87 42.18 52,116 -1.61(-3.67%)
Apr 26, 2010 43.93 44.24 43.62 43.79 10,039,235 -0.08(-0.17%)
Apr 23, 2010 43.60 43.89 43.16 43.87 6,701,727 +0.38(+0.88%)
Apr 22, 2010 43.27 43.55 42.77 43.48 7,324,938 +0.09(+0.21%)
Apr 21, 2010 43.48 43.87 43.37 43.39 85,183 +0.04(+0.09%)
Apr 20, 2010 43.83 43.99 43.07 43.36 11,908 -0.15(-0.34%)
Apr 19, 2010 43.39 43.67 43.15 43.50 7,858,954 +0.05(+0.12%)
Apr 16, 2010 43.89 44.30 43.32 43.45 13,369,407 -0.43(-0.99%)
Apr 15, 2010 43.64 44.43 43.56 43.89 23,951,282 +2.19(+5.26%)
Apr 14, 2010 41.34 41.74 41.26 41.69 9,504,974 +0.36(+0.88%)
Apr 13, 2010 41.02 41.52 40.92 41.33 7,524,799 +0.08(+0.19%)
Apr 12, 2010 41.29 41.40 41.19 41.25 5,788,902 +0.20(+0.50%)
Apr 09, 2010 40.95 41.15 40.76 41.05 4,380,645 +0.11(+0.26%)
Apr 08, 2010 40.54 41.02 40.15 40.94 6,780,642 +0.38(+0.94%)
Apr 07, 2010 40.78 40.83 40.29 40.56 7,592,257 -0.35(-0.86%)
Apr 06, 2010 40.74 41.06 40.62 40.91 5,561,692 +0.03(+0.06%)
Apr 05, 2010 41.04 41.17 40.78 40.88 6,007,947 +0.02(+0.05%)
Apr 01, 2010 41.22 40.87 40.87 40.87 5,610,210 -0.17(-0.40%)
Mar 31, 2010 41.00 41.15 40.68 41.03 4,988,560 -0.08(-0.19%)
Mar 30, 2010 40.96 41.38 40.87 41.11 5,483,315 +0.25(+0.62%)
Mar 29, 2010 40.64 41.13 40.59 40.85 5,064,131 +0.29(+0.72%)
Mar 26, 2010 40.59 40.94 40.42 40.56 4,562,032 +0.01(+0.03%)
Mar 25, 2010 40.80 41.08 40.48 40.55 6,467,457 -0.08(-0.19%)
Mar 24, 2010 41.11 41.15 40.48 40.62 6,479,624 -0.54(-1.32%)
Mar 23, 2010 40.82 41.22 40.58 41.17 6,394,243 +0.42(+1.03%)
Mar 22, 2010 40.78 41.18 40.67 40.74 5,924,032 -0.24(-0.58%)
Mar 19, 2010 41.34 41.37 40.78 40.98 12,521,168 -0.06(-0.14%)
Mar 18, 2010 40.11 41.08 39.81 41.04 12,164,464 +0.98(+2.45%)
Mar 17, 2010 39.81 40.27 39.81 40.06 9,059,645 +0.25(+0.64%)
Mar 16, 2010 39.98 40.10 39.69 39.80 9,147,136 -0.14(-0.35%)
Mar 15, 2010 39.81 39.97 39.77 39.94 7,751,278 +0.24(+0.61%)
Mar 12, 2010 39.81 39.83 39.50 39.70 9,228,272 -0.10(-0.24%)
Mar 11, 2010 38.60 39.81 38.51 39.80 16,253,565 +1.11(+2.87%)
Mar 10, 2010 38.37 38.88 38.27 38.69 9,904,396 +0.28(+0.73%)
Mar 09, 2010 38.02 38.50 37.86 38.41 8,588,168 +0.31(+0.82%)
Mar 08, 2010 38.01 38.15 37.88 38.09 6,399,401 +0.20(+0.52%)
Mar 05, 2010 37.94 38.04 37.73 37.90 8,477,399 +0.16(+0.42%)
Mar 04, 2010 37.70 38.02 37.53 37.74 6,860,505 +0.04(+0.10%)
Mar 03, 2010 38.18 38.22 37.66 37.70 9,539,790 +0.01(+0.04%)
Mar 02, 2010 37.70 37.96 37.59 37.69 9,897,237 +0.20(+0.52%)
Mar 01, 2010 37.46 37.93 37.41 37.49 6,192,121 +0.07(+0.19%)
Feb 26, 2010 37.22 37.55 36.88 37.42 6,114,384 +0.20(+0.55%)
Feb 25, 2010 36.94 37.22 36.60 37.22 6,971,918 -0.18(-0.48%)
Feb 24, 2010 37.22 37.55 37.11 37.39 7,453,642 +0.19(+0.51%)
Feb 23, 2010 36.92 37.28 36.63 37.20 8,825,785 +0.29(+0.78%)
Feb 22, 2010 36.99 37.09 36.74 36.92 4,577,834 +0.09(+0.24%)
Feb 19, 2010 36.28 37.05 36.17 36.83 7,669,934 +0.45(+1.23%)
Feb 18, 2010 36.51 36.70 36.27 36.38 6,800,974 -0.26(-0.70%)
Feb 17, 2010 36.64 36.69 36.40 36.64 7,046,711 +0.11(+0.31%)
Feb 16, 2010 35.77 36.62 35.97 36.52 7,951,192 +0.75(+2.10%)
Feb 12, 2010 35.84 35.77 35.77 35.77 9,651,591 -0.36(-1.00%)
Feb 11, 2010 36.19 36.41 35.90 36.13 10,434,692 +0.08(+0.21%)
Feb 10, 2010 36.30 36.30 35.74 36.06 7,445,479 -0.21(-0.59%)
Feb 09, 2010 36.23 36.76 35.95 36.27 8,329,945 +0.50(+1.40%)
Feb 08, 2010 36.12 36.26 35.69 35.77 5,516,189 -0.37(-1.01%)
Feb 05, 2010 36.13 36.47 35.53 36.14 9,179,232 -0.06(-0.16%)
Feb 04, 2010 36.92 37.04 36.16 36.20 11,491,021 -1.00(-2.68%)
Feb 03, 2010 37.10 37.47 36.80 37.19 7,510,988 +0.16(+0.43%)
Feb 02, 2010 37.74 37.88 36.83 37.04 12,415,189 +0.29(+0.80%)
Feb 01, 2010 36.61 36.98 36.30 36.74 9,994,518 +0.24(+0.67%)
Jan 29, 2010 37.36 37.77 36.46 36.50 10,394,986 -0.75(-2.02%)
Jan 28, 2010 37.60 37.69 36.68 37.25 9,040,225 -0.24(-0.64%)
Jan 27, 2010 37.05 37.59 36.72 37.49 8,305,328 +0.44(+1.19%)
Jan 26, 2010 36.95 37.40 36.57 37.05 5,200,788 -0.07(-0.19%)
Jan 25, 2010 37.35 37.60 36.81 37.12 5,572,224 +0.00(+0.00%)
Jan 22, 2010 37.59 37.62 37.02 37.12 8,900,476 -0.60(-1.59%)
Jan 21, 2010 38.58 38.74 37.61 37.72 10,041,634 -0.92(-2.39%)
Jan 20, 2010 39.27 39.30 38.33 38.64 8,327,253 -0.69(-1.75%)
Jan 19, 2010 39.18 39.66 39.17 39.33 5,579,356 +0.20(+0.52%)
Jan 15, 2010 39.30 39.13 39.13 39.13 9,601,781 -0.17(-0.43%)
Jan 14, 2010 39.08 39.40 39.06 39.30 7,435,942 +0.08(+0.21%)
Jan 13, 2010 39.88 39.94 39.13 39.22 9,215,573 -0.21(-0.53%)
Jan 12, 2010 39.50 39.76 39.23 39.42 8,962,508 -0.27(-0.67%)
Jan 11, 2010 38.25 40.04 38.22 39.69 21,755,368 +1.67(+4.40%)
Jan 08, 2010 37.76 38.62 37.60 38.01 21,810,502 +1.74(+4.81%)
Jan 07, 2010 36.62 36.62 36.13 36.27 9,095,753 -0.28(-0.76%)
Jan 06, 2010 36.78 36.81 36.52 36.55 9,133,061 -0.27(-0.74%)
Jan 05, 2010 36.80 37.28 36.72 36.82 9,443,383 +0.06(+0.17%)
Jan 04, 2010 36.76 37.16 36.63 36.76 6,168,434 +0.51(+1.41%)
Dec 31, 2009 36.64 36.25 36.25 36.25 3,731,467 -0.51(-1.39%)
Dec 30, 2009 36.80 36.99 36.55 36.76 4,110,294 -0.23(-0.63%)
Dec 29, 2009 36.64 37.09 36.64 36.99 4,078,486 +0.37(+1.02%)
Dec 28, 2009 36.87 36.87 36.47 36.62 2,830,570 -0.10(-0.28%)
Dec 24, 2009 36.76 36.86 36.67 36.72 1,083,855 +0.08(+0.21%)
Dec 23, 2009 36.89 37.10 36.55 36.64 4,221,752 -0.37(-0.99%)
Dec 22, 2009 37.16 37.32 36.92 37.01 4,946,798 +0.10(+0.27%)
Dec 21, 2009 36.71 37.07 36.71 36.91 5,053,383 +0.28(+0.76%)
Dec 18, 2009 36.98 37.10 36.44 36.63 8,916,961 -0.16(-0.43%)
Dec 17, 2009 36.78 36.95 36.31 36.79 6,569,128 -0.91(-2.41%)
Dec 16, 2009 37.50 37.75 37.19 37.70 7,056,778 +0.27(+0.71%)
Dec 15, 2009 37.19 37.69 37.10 37.43 7,412,729 +0.16(+0.44%)
Dec 14, 2009 37.06 37.28 36.95 37.27 5,721,544 +0.62(+1.69%)
Dec 11, 2009 36.56 37.10 36.43 36.65 7,877,949 +0.24(+0.66%)
Dec 10, 2009 36.70 36.92 36.17 36.41 7,869,703 -0.08(-0.22%)
Dec 09, 2009 36.66 36.76 36.26 36.49 6,520,659 +0.01(+0.03%)
Dec 08, 2009 37.06 37.06 36.30 36.48 10,097,431 -0.08(-0.22%)
Dec 07, 2009 36.62 36.62 36.39 36.56 6,898,532 +0.00(+0.00%)
Dec 04, 2009 36.83 36.96 36.23 36.56 7,880,304 +0.19(+0.52%)
Dec 03, 2009 36.57 36.73 36.33 36.37 8,403,302 -0.21(-0.57%)
Dec 02, 2009 36.59 36.80 36.44 36.58 6,436,758 +0.01(+0.03%)
Dec 01, 2009 36.58 36.74 36.45 36.57 6,329,158 +0.26(+0.71%)
Nov 30, 2009 36.17 36.62 36.01 36.31 6,839,827 +0.03(+0.07%)
Nov 27, 2009 36.09 36.47 35.70 36.28 3,296,423 -0.49(-1.32%)
Nov 25, 2009 36.66 36.93 36.61 36.77 4,755,749 +0.19(+0.52%)
Nov 24, 2009 36.77 36.91 36.44 36.58 5,736,448 -0.16(-0.45%)
Nov 23, 2009 36.64 37.15 36.53 36.74 6,421,020 +0.41(+1.13%)
Nov 20, 2009 35.90 36.42 35.90 36.33 6,691,684 +0.22(+0.61%)
Nov 19, 2009 36.00 36.18 35.70 36.11 6,301,372 -0.13(-0.37%)
Nov 18, 2009 36.02 36.31 35.75 36.25 6,819,567 +0.19(+0.53%)
Nov 17, 2009 36.30 36.41 35.95 36.06 5,928,886 -0.42(-1.16%)
Nov 16, 2009 36.05 36.79 36.01 36.48 6,701,811 +0.66(+1.85%)
Nov 13, 2009 36.02 36.04 35.73 35.82 7,039,065 -0.09(-0.25%)
Nov 12, 2009 36.64 36.64 35.75 35.90 8,405,081 -0.50(-1.37%)
Nov 11, 2009 35.87 36.66 35.74 36.40 9,707,870 +0.76(+2.15%)
Nov 10, 2009 35.19 35.78 35.11 35.64 8,095,988 +0.41(+1.16%)
Nov 09, 2009 34.54 35.31 34.48 35.23 8,136,184 +0.84(+2.44%)
Nov 06, 2009 34.10 34.50 33.89 34.39 5,225,939 +0.42(+1.24%)
Nov 05, 2009 33.63 34.20 33.63 33.97 4,712,537 +0.43(+1.29%)
Nov 04, 2009 34.25 34.49 33.52 33.54 6,562,114 -0.44(-1.29%)
Nov 03, 2009 33.89 34.20 33.76 33.98 6,810,047 +0.12(+0.35%)
Nov 02, 2009 33.71 33.97 33.33 33.86 6,705,016 +0.21(+0.61%)
Oct 30, 2009 34.23 34.41 33.60 33.65 8,752,877 -0.79(-2.29%)
Oct 29, 2009 34.23 34.59 34.05 34.44 5,219,073 +0.36(+1.05%)
Oct 28, 2009 34.10 34.53 34.00 34.08 7,602,062 -0.08(-0.24%)
Oct 27, 2009 34.23 34.35 33.85 34.17 9,340,943 -0.01(-0.04%)
Oct 26, 2009 34.90 35.34 34.02 34.18 14,142,838 -0.74(-2.12%)
Oct 23, 2009 35.04 35.09 34.70 34.92 9,675,440 -0.88(-2.45%)
Oct 22, 2009 35.71 35.98 34.99 35.80 8,818,697 +0.00(+0.00%)
Oct 21, 2009 36.04 36.53 35.54 35.80 7,103,824 -0.39(-1.09%)
Oct 20, 2009 35.95 36.30 35.90 36.19 5,313,426 +0.07(+0.19%)
Oct 19, 2009 35.92 36.21 35.81 36.12 4,368,866 +0.31(+0.88%)
Oct 16, 2009 35.83 35.96 35.54 35.81 7,177,634 -0.37(-1.02%)
Oct 15, 2009 35.78 36.23 35.54 36.18 6,737,816 +0.31(+0.87%)
Oct 14, 2009 35.17 35.91 35.13 35.86 7,769,089 +0.93(+2.66%)
Oct 13, 2009 35.07 35.07 34.56 34.94 5,480,364 -0.13(-0.36%)
Oct 12, 2009 35.23 35.38 34.84 35.06 3,476,135 -0.03(-0.07%)
Oct 09, 2009 35.29 35.39 34.88 35.09 5,263,590 -0.23(-0.64%)
Oct 08, 2009 34.95 35.53 34.93 35.31 11,174,747 +0.44(+1.26%)
Oct 07, 2009 34.79 34.98 34.57 34.87 3,747,980 +0.03(+0.07%)
Oct 06, 2009 35.01 35.41 34.69 34.85 6,521,785 -0.01(-0.04%)
Oct 05, 2009 34.50 34.92 34.21 34.86 5,650,835 +0.42(+1.22%)
Oct 02, 2009 34.34 34.77 34.22 34.44 7,455,576 -0.16(-0.47%)
Oct 01, 2009 35.34 35.49 34.54 34.60 8,104,770 -0.80(-2.25%)
Sep 30, 2009 35.66 35.80 34.97 35.40 8,477,481 -0.19(-0.55%)
Sep 29, 2009 36.26 36.28 35.53 35.59 5,069,994 -0.59(-1.64%)
Sep 28, 2009 35.77 36.31 35.55 36.19 4,353,652 +0.57(+1.61%)
Sep 25, 2009 36.36 36.43 35.31 35.61 6,407,552 -0.78(-2.14%)
Sep 24, 2009 36.49 36.74 36.08 36.39 5,688,037 -0.12(-0.33%)
Sep 23, 2009 36.76 37.25 36.45 36.51 4,990,837 -0.24(-0.66%)
Sep 22, 2009 36.96 36.96 36.55 36.75 5,773,398 +0.07(+0.19%)
Sep 21, 2009 36.75 36.90 36.30 36.69 4,694,695 -0.16(-0.43%)
Sep 18, 2009 37.00 37.16 36.68 36.84 8,081,251 -0.04(-0.12%)
Sep 17, 2009 36.80 37.36 36.54 36.89 6,584,555 -0.05(-0.14%)
Sep 16, 2009 37.38 37.38 36.79 36.94 7,160,578 -0.23(-0.62%)
Sep 15, 2009 37.16 37.30 36.90 37.17 7,482,192 +0.06(+0.17%)
Sep 14, 2009 36.70 37.16 36.50 37.11 7,491,522 +0.24(+0.66%)
Sep 11, 2009 36.26 36.93 36.03 36.86 19,638,892 +1.57(+4.44%)
Sep 10, 2009 34.90 35.46 34.82 35.29 9,229,136 +0.55(+1.57%)
Sep 09, 2009 34.57 34.94 34.33 34.75 10,589,087 +0.83(+2.46%)
Sep 08, 2009 33.79 34.04 33.46 33.91 5,927,791 +0.18(+0.54%)
Sep 04, 2009 33.18 33.76 33.07 33.73 4,649,659 +0.61(+1.85%)
Sep 03, 2009 33.15 33.33 32.70 33.12 6,410,766 +0.05(+0.15%)
Sep 02, 2009 32.87 33.23 32.64 33.07 6,064,669 +0.13(+0.40%)
Sep 01, 2009 33.47 34.00 32.87 32.94 6,538,174 -0.58(-1.72%)
Aug 31, 2009 33.51 33.65 33.15 33.51 5,541,684 -0.16(-0.47%)
Aug 28, 2009 33.98 34.17 33.45 33.67 4,887,814 -0.15(-0.44%)
Aug 27, 2009 33.73 34.07 33.32 33.82 4,626,693 -0.04(-0.11%)
Aug 26, 2009 34.05 34.14 33.63 33.86 5,290,842 -0.23(-0.66%)
Aug 25, 2009 33.71 34.18 33.64 34.08 6,645,301 +0.53(+1.59%)
Aug 24, 2009 33.60 33.82 33.38 33.55 4,091,573 -0.06(-0.19%)
Aug 21, 2009 33.36 33.68 33.23 33.61 8,227,327 +0.53(+1.61%)
Aug 20, 2009 33.02 33.17 32.75 33.08 5,096,217 +0.28(+0.84%)
Aug 19, 2009 32.39 33.17 32.39 32.81 5,534,125 +0.12(+0.36%)
Aug 18, 2009 32.43 32.79 32.26 32.69 5,500,751 +0.13(+0.41%)
Aug 17, 2009 33.00 33.07 32.28 32.55 6,788,689 -0.72(-2.16%)
Aug 14, 2009 33.66 33.80 32.95 33.27 5,448,113 -0.37(-1.09%)
Aug 13, 2009 34.06 34.17 33.40 33.64 5,795,165 -0.25(-0.75%)
Aug 12, 2009 33.38 34.21 33.09 33.89 6,414,831 +0.54(+1.62%)
Aug 11, 2009 33.36 33.53 33.00 33.35 4,644,671 -0.04(-0.11%)
Aug 10, 2009 33.43 33.61 33.21 33.39 3,725,180 -0.24(-0.72%)
Aug 07, 2009 33.38 33.87 33.28 33.63 6,234,925 +0.54(+1.63%)
Aug 06, 2009 33.43 33.50 32.95 33.09 4,532,631 -0.27(-0.82%)
Aug 05, 2009 33.73 33.75 32.90 33.36 5,251,529 -0.11(-0.33%)
Aug 04, 2009 33.67 33.92 33.39 33.47 4,341,886 -0.30(-0.88%)
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.