Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 43.68 43.87 43.54 43.84 2,185,146 +0.27(+0.62%)
Aug 30, 2004 43.39 43.76 43.37 43.57 1,634,819 -0.10(-0.23%)
Aug 27, 2004 43.69 43.89 43.58 43.68 2,434,068 -0.01(-0.01%)
Aug 26, 2004 43.57 43.91 43.54 43.68 2,918,583 +0.05(+0.11%)
Aug 25, 2004 43.32 43.70 43.13 43.63 3,945,593 +0.31(+0.72%)
Aug 24, 2004 43.17 43.33 42.97 43.32 3,762,151 +0.38(+0.89%)
Aug 23, 2004 43.08 43.33 42.86 42.94 3,402,431 +0.14(+0.32%)
Aug 20, 2004 42.46 42.94 42.31 42.80 2,960,403 +0.34(+0.79%)
Aug 19, 2004 42.54 42.61 42.06 42.46 2,923,081 -0.30(-0.70%)
Aug 18, 2004 42.30 42.82 42.21 42.76 2,665,829 +0.45(+1.06%)
Aug 17, 2004 42.42 42.55 42.16 42.31 2,384,917 -0.08(-0.18%)
Aug 16, 2004 41.56 42.39 41.56 42.39 3,039,378 +0.83(+1.99%)
Aug 13, 2004 41.80 42.15 41.50 41.56 4,141,365 -0.28(-0.66%)
Aug 12, 2004 42.25 42.27 41.71 41.84 4,036,232 -0.42(-0.99%)
Aug 11, 2004 42.46 42.58 42.19 42.26 4,756,172 -0.44(-1.04%)
Aug 10, 2004 42.43 42.75 42.27 42.70 1,964,882 +0.38(+0.91%)
Aug 09, 2004 42.18 42.46 42.17 42.32 3,251,811 +0.15(+0.36%)
Aug 06, 2004 42.37 42.45 42.12 42.17 4,474,594 -0.52(-1.22%)
Aug 05, 2004 43.58 43.66 42.69 42.69 3,412,261 -1.01(-2.31%)
Aug 04, 2004 43.41 43.74 43.24 43.70 2,611,013 +0.09(+0.21%)
Aug 03, 2004 43.43 43.62 43.29 43.61 2,900,588 +0.07(+0.17%)
Aug 02, 2004 43.19 43.57 42.94 43.54 2,408,243 +0.35(+0.81%)
Jul 30, 2004 43.15 43.19 42.91 43.19 2,735,307 -0.10(-0.24%)
Jul 29, 2004 43.12 43.53 42.93 43.29 3,903,440 +0.62(+1.45%)
Jul 28, 2004 42.61 42.90 42.32 42.67 3,507,231 +0.05(+0.13%)
Jul 27, 2004 42.83 42.96 42.62 42.62 3,107,190 -0.17(-0.41%)
Jul 26, 2004 42.88 43.06 42.67 42.79 3,649,187 -0.07(-0.15%)
Jul 23, 2004 43.36 43.77 42.76 42.86 5,016,257 -0.73(-1.68%)
Jul 22, 2004 43.21 43.78 42.97 43.59 6,135,239 -0.26(-0.59%)
Jul 21, 2004 44.68 44.71 43.82 43.85 3,395,933 -0.62(-1.40%)
Jul 20, 2004 44.23 44.54 44.23 44.47 2,774,961 +0.37(+0.83%)
Jul 19, 2004 44.38 44.39 44.09 44.11 2,349,095 -0.18(-0.41%)
Jul 16, 2004 44.92 44.92 44.13 44.29 3,447,417 -0.16(-0.35%)
Jul 15, 2004 44.07 44.86 43.97 44.44 4,143,198 +0.50(+1.13%)
Jul 14, 2004 43.74 44.32 43.65 43.95 2,851,437 -0.01(-0.03%)
Jul 13, 2004 43.80 44.09 43.70 43.96 3,196,995 +0.16(+0.37%)
Jul 12, 2004 43.78 43.86 43.51 43.80 2,704,150 -0.05(-0.12%)
Jul 09, 2004 43.88 43.88 43.53 43.85 3,249,979 +0.22(+0.50%)
Jul 08, 2004 44.22 44.32 43.63 43.63 4,203,679 -0.56(-1.28%)
Jul 07, 2004 44.16 44.49 44.13 44.20 3,165,172 -0.07(-0.16%)
Jul 06, 2004 44.50 44.50 44.07 44.27 3,137,514 -0.31(-0.69%)
Jul 02, 2004 44.67 44.71 44.29 44.58 2,825,945 -0.31(-0.68%)
Jul 01, 2004 45.06 45.19 44.46 44.88 3,588,539 -0.23(-0.52%)
Jun 30, 2004 45.01 45.16 44.56 45.12 3,834,795 +0.12(+0.27%)
Jun 29, 2004 45.03 45.17 44.95 45.00 3,187,165 +0.03(+0.07%)
Jun 28, 2004 44.93 45.16 44.88 44.97 4,978,936 +0.09(+0.20%)
Jun 25, 2004 44.71 44.98 44.56 44.88 5,018,756 +0.24(+0.54%)
Jun 24, 2004 44.61 44.77 44.58 44.64 2,888,925 -0.13(-0.28%)
Jun 23, 2004 44.65 44.86 44.50 44.76 4,160,359 +0.28(+0.63%)
Jun 22, 2004 44.17 44.48 44.01 44.48 3,359,944 +0.28(+0.64%)
Jun 21, 2004 44.07 44.27 43.83 44.20 2,656,998 +0.13(+0.30%)
Jun 18, 2004 43.52 44.11 43.52 44.07 3,237,649 +0.32(+0.73%)
Jun 17, 2004 43.90 43.90 43.48 43.75 2,641,670 -0.15(-0.34%)
Jun 16, 2004 43.95 43.99 43.61 43.90 2,606,181 +0.00(+0.00%)
Jun 15, 2004 43.84 44.11 43.71 43.90 3,684,842 +0.16(+0.37%)
Jun 14, 2004 43.59 43.94 43.58 43.74 2,550,198 -0.19(-0.44%)
Jun 10, 2004 43.69 44.07 43.69 43.93 2,769,296 +0.27(+0.62%)
Jun 09, 2004 43.86 43.96 43.65 43.66 2,438,234 -0.25(-0.56%)
Jun 08, 2004 43.53 43.90 43.48 43.90 2,988,228 +0.24(+0.55%)
Jun 07, 2004 43.21 43.66 43.16 43.66 3,245,480 +0.61(+1.41%)
Jun 04, 2004 43.08 43.21 42.87 43.06 2,796,788 -0.01(-0.03%)
Jun 03, 2004 43.17 43.18 42.94 43.07 2,998,724 -0.13(-0.29%)
Jun 02, 2004 43.08 43.21 43.04 43.20 2,872,764 +0.26(+0.62%)
Jun 01, 2004 42.99 43.03 42.68 42.93 3,278,970 -0.11(-0.26%)
May 28, 2004 42.96 43.14 42.72 43.05 2,199,309 +0.13(+0.29%)
May 27, 2004 42.61 43.13 42.58 42.92 3,593,537 +0.32(+0.76%)
May 26, 2004 42.34 42.60 42.14 42.60 2,775,294 +0.13(+0.31%)
May 25, 2004 41.72 42.54 41.58 42.46 4,051,560 +0.75(+1.80%)
May 24, 2004 41.70 41.81 41.55 41.71 3,043,377 +0.23(+0.55%)
May 21, 2004 41.56 41.71 41.30 41.48 2,633,672 +0.10(+0.23%)
May 20, 2004 41.50 41.52 41.18 41.39 3,799,473 -0.11(-0.26%)
May 19, 2004 41.83 41.94 41.42 41.50 3,928,932 -0.19(-0.45%)
May 18, 2004 41.75 41.89 41.58 41.68 2,742,971 +0.05(+0.13%)
May 17, 2004 41.32 41.74 41.14 41.63 2,901,421 -0.01(-0.01%)
May 14, 2004 41.44 41.81 41.35 41.64 2,364,590 +0.06(+0.14%)
May 13, 2004 41.58 41.74 41.34 41.58 3,047,542 -0.32(-0.77%)
May 12, 2004 41.63 41.92 41.17 41.90 3,523,226 -0.02(-0.06%)
May 11, 2004 41.63 41.92 41.38 41.92 2,815,615 +0.34(+0.82%)
May 10, 2004 41.83 41.83 41.35 41.58 4,144,531 -0.25(-0.59%)
May 07, 2004 42.03 42.28 41.62 41.83 3,863,619 -0.40(-0.94%)
May 06, 2004 42.10 42.34 41.83 42.22 3,032,880 -0.06(-0.14%)
May 05, 2004 42.40 42.40 42.08 42.28 2,939,410 +0.13(+0.30%)
May 04, 2004 42.39 42.45 41.92 42.16 3,514,229 -0.28(-0.65%)
May 03, 2004 42.13 42.44 42.07 42.43 3,091,362 +0.33(+0.78%)
Apr 30, 2004 42.31 42.53 42.03 42.10 3,500,733 -0.12(-0.28%)
Apr 29, 2004 42.60 42.85 42.13 42.22 3,668,514 -0.31(-0.72%)
Apr 28, 2004 42.96 42.96 42.53 42.53 3,891,111 -0.42(-0.98%)
Apr 27, 2004 43.06 43.18 42.87 42.95 3,657,017 +0.01(+0.03%)
Apr 26, 2004 43.17 43.21 42.75 42.94 3,745,823 -0.16(-0.36%)
Apr 23, 2004 43.27 43.34 42.85 43.09 3,180,667 -0.08(-0.19%)
Apr 22, 2004 42.79 43.21 42.42 43.18 5,075,405 +0.44(+1.04%)
Apr 21, 2004 42.27 42.82 42.05 42.73 3,717,832 +0.47(+1.11%)
Apr 20, 2004 42.73 42.77 42.22 42.27 2,790,290 -0.40(-0.93%)
Apr 19, 2004 42.85 42.93 42.58 42.66 2,994,559 -0.32(-0.75%)
Apr 16, 2004 42.97 43.05 42.74 42.99 2,810,783 +0.17(+0.41%)
Apr 15, 2004 42.58 42.85 42.49 42.81 4,648,373 +0.29(+0.69%)
Apr 14, 2004 42.10 42.61 42.04 42.52 4,262,661 +0.42(+1.00%)
Apr 13, 2004 42.39 42.42 42.03 42.10 3,092,361 -0.17(-0.41%)
Apr 12, 2004 42.31 42.46 42.21 42.27 2,173,650 -0.02(-0.06%)
Apr 08, 2004 42.45 42.46 42.01 42.30 3,278,636 +0.09(+0.21%)
Apr 07, 2004 42.43 42.49 42.08 42.21 3,166,671 -0.22(-0.52%)
Apr 06, 2004 42.21 42.45 42.16 42.43 3,672,679 +0.23(+0.55%)
Apr 05, 2004 42.30 42.30 42.01 42.19 2,701,318 -0.10(-0.24%)
Apr 02, 2004 42.55 42.55 42.04 42.30 3,526,558 +0.26(+0.61%)
Apr 01, 2004 41.92 42.10 41.83 42.04 3,396,766 +0.12(+0.29%)
Mar 31, 2004 41.83 41.97 41.56 41.92 3,787,976 +0.00(+0.00%)
Mar 30, 2004 41.89 41.98 41.64 41.92 3,008,055 +0.03(+0.07%)
Mar 29, 2004 41.59 41.98 41.53 41.89 3,823,132 +0.43(+1.04%)
Mar 26, 2004 41.62 41.82 41.41 41.45 3,295,464 -0.28(-0.66%)
Mar 25, 2004 41.47 41.79 41.22 41.73 4,026,901 +0.70(+1.71%)
Mar 24, 2004 41.03 41.21 40.78 41.03 2,795,621 +0.02(+0.06%)
Mar 23, 2004 41.17 41.38 40.95 41.00 2,832,110 -0.01(-0.03%)
Mar 22, 2004 41.08 41.32 40.90 41.02 3,064,037 -0.35(-0.84%)
Mar 19, 2004 41.86 41.86 41.36 41.37 3,865,119 -0.49(-1.18%)
Mar 18, 2004 41.59 41.92 41.45 41.86 3,339,617 +0.16(+0.39%)
Mar 17, 2004 41.41 41.84 41.09 41.70 5,292,837 +0.84(+2.06%)
Mar 16, 2004 40.95 41.14 40.52 40.85 3,927,266 +0.05(+0.13%)
Mar 15, 2004 41.26 41.26 40.76 40.80 3,276,470 -0.58(-1.41%)
Mar 12, 2004 40.93 41.47 40.81 41.38 2,981,730 +0.49(+1.20%)
Mar 11, 2004 40.97 41.39 40.75 40.89 4,008,074 -0.25(-0.61%)
Mar 10, 2004 41.32 41.65 41.06 41.14 3,634,191 -0.21(-0.51%)
Mar 09, 2004 41.50 41.58 41.23 41.35 3,209,991 -0.11(-0.27%)
Mar 08, 2004 41.71 41.77 41.42 41.47 2,743,471 -0.33(-0.79%)
Mar 05, 2004 41.35 41.83 41.30 41.80 4,265,160 +0.16(+0.39%)
Mar 04, 2004 41.38 41.66 41.26 41.64 2,734,641 +0.25(+0.61%)
Mar 03, 2004 41.62 41.63 41.26 41.38 4,928,118 -0.31(-0.75%)
Mar 02, 2004 42.01 42.03 41.59 41.70 3,738,992 -0.23(-0.54%)
Mar 01, 2004 42.25 42.29 41.77 41.92 4,599,055 -0.47(-1.10%)
Feb 27, 2004 42.25 42.78 42.25 42.39 3,463,578 -0.12(-0.28%)
Feb 26, 2004 42.31 42.60 42.24 42.51 3,608,033 +0.59(+1.40%)
Feb 25, 2004 41.94 42.00 41.76 41.92 3,324,455 -0.06(-0.14%)
Feb 24, 2004 41.80 42.15 41.72 41.98 3,222,487 +0.19(+0.45%)
Feb 23, 2004 42.12 42.12 41.59 41.80 4,376,125 -0.31(-0.74%)
Feb 20, 2004 42.37 42.39 42.03 42.11 3,965,587 -0.16(-0.37%)
Feb 19, 2004 42.68 42.84 42.21 42.27 3,713,166 -0.46(-1.08%)
Feb 18, 2004 42.70 42.88 42.61 42.73 1,734,955 -0.03(-0.07%)
Feb 17, 2004 42.75 42.90 42.52 42.76 1,992,873 +0.25(+0.59%)
Feb 13, 2004 42.74 42.90 42.43 42.51 3,158,841 -0.17(-0.41%)
Feb 12, 2004 42.94 43.03 42.65 42.68 2,458,894 -0.41(-0.95%)
Feb 11, 2004 42.61 43.20 42.25 43.09 3,880,281 +0.44(+1.03%)
Feb 10, 2004 42.64 42.67 42.40 42.65 2,778,793 +0.01(+0.03%)
Feb 09, 2004 42.82 42.82 42.52 42.64 2,003,037 -0.19(-0.43%)
Feb 06, 2004 42.49 43.06 42.45 42.82 3,088,696 +0.33(+0.78%)
Feb 05, 2004 42.69 42.73 42.41 42.49 3,190,831 -0.17(-0.41%)
Feb 04, 2004 42.67 42.87 42.37 42.67 3,551,717 +0.05(+0.13%)
Feb 03, 2004 42.67 42.91 42.48 42.61 3,161,007 -0.05(-0.13%)
Feb 02, 2004 42.85 43.10 42.42 42.67 4,309,812 -0.11(-0.25%)
Jan 30, 2004 43.24 43.30 42.78 42.78 3,837,461 -0.74(-1.71%)
Jan 29, 2004 43.48 43.59 43.05 43.52 4,866,304 +0.04(+0.10%)
Jan 28, 2004 43.74 43.82 43.28 43.48 3,389,435 -0.21(-0.48%)
Jan 27, 2004 43.85 44.01 43.51 43.69 3,640,189 -0.16(-0.37%)
Jan 26, 2004 43.38 43.90 43.32 43.85 3,388,935 +0.47(+1.08%)
Jan 23, 2004 43.41 43.54 43.21 43.38 3,099,526 -0.03(-0.07%)
Jan 22, 2004 43.39 43.45 43.12 43.41 3,766,483 +0.02(+0.04%)
Jan 21, 2004 43.28 43.51 43.27 43.39 4,022,236 +0.12(+0.28%)
Jan 20, 2004 43.69 43.71 43.20 43.27 3,814,301 -0.54(-1.23%)
Jan 16, 2004 43.51 43.81 43.45 43.81 3,459,246 +0.40(+0.91%)
Jan 15, 2004 43.51 43.60 43.24 43.42 3,223,820 -0.07(-0.17%)
Jan 14, 2004 43.24 43.61 43.24 43.49 4,033,899 +0.33(+0.76%)
Jan 13, 2004 43.35 43.45 42.93 43.16 3,260,975 -0.19(-0.43%)
Jan 12, 2004 43.21 43.54 43.18 43.35 4,544,072 +0.20(+0.47%)
Jan 09, 2004 43.47 43.56 42.97 43.14 5,473,614 -0.46(-1.05%)
Jan 08, 2004 44.01 44.04 43.46 43.60 4,620,382 -0.36(-0.82%)
Jan 07, 2004 43.99 44.02 43.71 43.96 4,139,532 -0.14(-0.33%)
Jan 06, 2004 44.37 44.37 43.79 44.10 3,158,841 -0.27(-0.61%)
Jan 05, 2004 44.32 44.41 44.05 44.37 3,533,723 +0.17(+0.38%)
Jan 02, 2004 43.93 44.89 43.90 44.20 4,681,529 -0.54(-1.21%)
Dec 31, 2003 44.48 44.86 44.41 44.74 3,220,821 +0.24(+0.54%)
Dec 30, 2003 44.86 44.91 44.37 44.50 2,912,918 -0.40(-0.88%)
Dec 29, 2003 44.85 44.94 44.52 44.90 2,258,124 +0.09(+0.20%)
Dec 26, 2003 44.68 44.86 44.68 44.81 743,932 +0.13(+0.28%)
Dec 24, 2003 44.65 44.68 44.45 44.68 1,038,507 +0.01(+0.01%)
Dec 23, 2003 44.48 44.91 44.44 44.68 3,087,363 +0.11(+0.24%)
Dec 22, 2003 44.29 44.60 44.28 44.57 3,382,270 +0.31(+0.71%)
Dec 19, 2003 44.20 44.26 44.00 44.26 3,684,176 +0.12(+0.27%)
Dec 18, 2003 44.14 44.19 43.79 44.14 4,347,967 +0.00(+0.00%)
Dec 17, 2003 44.11 44.14 43.63 44.14 4,622,381 -0.06(-0.14%)
Dec 16, 2003 44.10 44.29 44.02 44.20 2,203,474 +0.20(+0.46%)
Dec 15, 2003 44.20 44.38 43.99 43.99 3,654,018 -0.05(-0.12%)
Dec 12, 2003 43.80 44.17 43.71 44.05 2,480,387 +0.26(+0.60%)
Dec 11, 2003 43.85 43.90 43.47 43.78 3,176,835 +0.07(+0.16%)
Dec 10, 2003 43.86 43.95 43.53 43.71 1,904,235 -0.18(-0.41%)
Dec 09, 2003 44.06 44.23 43.78 43.89 2,276,118 -0.17(-0.38%)
Dec 08, 2003 43.84 44.13 43.71 44.06 1,994,373 +0.11(+0.26%)
Dec 05, 2003 44.17 44.28 43.86 43.95 2,581,522 -0.22(-0.49%)
Dec 04, 2003 43.84 44.31 43.76 44.16 3,375,939 +0.32(+0.74%)
Dec 03, 2003 43.93 43.97 43.71 43.84 2,775,128 +0.12(+0.27%)
Dec 02, 2003 44.02 44.02 43.72 43.72 4,595,223 -0.39(-0.88%)
Dec 01, 2003 43.81 44.16 43.74 44.11 3,748,489 +0.43(+0.99%)
Nov 28, 2003 43.71 43.71 43.47 43.68 1,531,685 -0.04(-0.10%)
Nov 26, 2003 43.78 43.85 43.53 43.72 2,229,133 +0.04(+0.08%)
Nov 25, 2003 43.54 43.86 43.47 43.68 3,655,351 +0.17(+0.40%)
Nov 24, 2003 43.15 43.62 43.11 43.51 5,705,707 +0.85(+2.00%)
Nov 21, 2003 43.09 43.09 42.40 42.66 7,495,145 -0.52(-1.20%)
Nov 20, 2003 42.97 43.47 42.97 43.17 4,581,227 -0.27(-0.62%)
Nov 19, 2003 43.25 43.51 43.11 43.44 4,822,152 +0.17(+0.40%)
Nov 18, 2003 43.51 43.65 43.12 43.27 5,057,578 -0.19(-0.44%)
Nov 17, 2003 43.20 43.47 43.14 43.46 3,891,610 -0.02(-0.04%)
Nov 14, 2003 43.47 43.77 43.25 43.48 3,354,113 -0.22(-0.51%)
Nov 13, 2003 43.51 43.74 43.34 43.70 3,200,328 -0.01(-0.03%)
Nov 12, 2003 43.33 43.74 43.33 43.71 3,582,541 +0.38(+0.87%)
Nov 11, 2003 43.65 43.75 43.31 43.33 4,006,741 -0.30(-0.69%)
Nov 10, 2003 43.83 44.05 43.63 43.63 5,135,720 -0.26(-0.60%)
Nov 07, 2003 43.77 44.29 43.74 43.90 5,280,508 +0.14(+0.33%)
Nov 06, 2003 43.11 44.06 43.11 43.75 7,129,593 +0.32(+0.73%)
Nov 05, 2003 43.45 43.64 43.27 43.44 3,474,575 -0.08(-0.18%)
Nov 04, 2003 43.45 43.68 43.29 43.51 5,407,634 -0.08(-0.18%)
Nov 03, 2003 43.53 43.84 43.47 43.59 3,736,909 +0.07(+0.15%)
Oct 31, 2003 42.99 43.88 42.99 43.53 9,773,430 +0.40(+0.93%)
Oct 30, 2003 42.38 43.21 42.48 43.12 6,716,223 +0.74(+1.76%)
Oct 29, 2003 42.09 42.45 42.03 42.38 4,655,537 +0.17(+0.40%)
Oct 28, 2003 41.80 42.13 41.69 42.21 4,684,195 +0.41(+0.98%)
Oct 27, 2003 41.96 42.13 41.76 41.80 4,582,727 -0.16(-0.37%)
Oct 24, 2003 41.41 42.01 41.35 41.96 6,497,625 +0.29(+0.69%)
Oct 23, 2003 41.35 41.74 41.18 41.67 4,270,325 +0.33(+0.80%)
Oct 22, 2003 41.02 41.41 41.01 41.34 4,152,528 -0.05(-0.13%)
Oct 21, 2003 41.26 41.64 41.02 41.40 5,750,693 +0.13(+0.32%)
Oct 20, 2003 41.09 41.26 40.99 41.26 4,116,040 +0.16(+0.39%)
Oct 17, 2003 41.24 41.26 40.97 41.10 4,901,460 -0.11(-0.28%)
Oct 16, 2003 40.81 41.03 40.81 41.21 6,334,010 +0.59(+1.45%)
Oct 15, 2003 40.63 40.69 40.41 40.63 4,623,547 +0.17(+0.43%)
Oct 14, 2003 39.92 40.77 39.79 40.45 6,829,687 +0.56(+1.40%)
Oct 13, 2003 39.79 40.07 39.79 39.89 3,513,396 +0.26(+0.67%)
Oct 10, 2003 39.61 39.74 39.57 39.63 3,732,160 -0.02(-0.06%)
Oct 09, 2003 39.46 39.65 38.93 39.65 6,046,933 +0.45(+1.15%)
Oct 08, 2003 39.24 39.29 39.11 39.20 2,444,898 -0.04(-0.09%)
Oct 07, 2003 39.07 39.28 38.95 39.24 3,120,019 +0.17(+0.43%)
Oct 06, 2003 39.01 39.37 39.03 39.07 4,093,047 +0.06(+0.15%)
Oct 03, 2003 38.89 39.01 38.85 39.01 7,157,584 +0.32(+0.82%)
Oct 02, 2003 38.71 38.82 38.55 38.69 2,719,978 +0.07(+0.19%)
Oct 01, 2003 38.29 38.73 38.29 38.62 4,837,647 +0.33(+0.86%)
Sep 30, 2003 38.33 38.43 38.27 38.29 4,422,444 -0.20(-0.53%)
Sep 29, 2003 38.39 38.52 38.26 38.50 3,695,505 +0.13(+0.34%)
Sep 26, 2003 38.32 38.48 38.15 38.36 3,994,245 +0.05(+0.13%)
Sep 25, 2003 38.47 38.53 38.11 38.32 4,555,402 +0.06(+0.16%)
Sep 24, 2003 38.48 38.57 38.12 38.26 3,494,235 -0.34(-0.87%)
Sep 23, 2003 38.53 38.83 38.46 38.59 3,869,951 +0.18(+0.47%)
Sep 22, 2003 38.51 38.56 38.35 38.41 3,330,620 -0.31(-0.81%)
Sep 19, 2003 38.84 38.86 38.51 38.72 5,114,226 -0.12(-0.31%)
Sep 18, 2003 38.50 38.93 38.45 38.84 4,717,851 +0.40(+1.03%)
Sep 17, 2003 38.38 38.56 38.24 38.45 4,676,697 +0.06(+0.16%)
Sep 16, 2003 37.58 38.54 37.89 38.39 8,518,157 +0.81(+2.16%)
Sep 15, 2003 37.42 37.76 37.21 37.58 6,737,883 +0.66(+1.79%)
Sep 12, 2003 36.91 37.09 36.71 36.92 3,937,263 -0.17(-0.47%)
Sep 11, 2003 37.33 37.39 36.94 37.09 3,932,098 -0.20(-0.55%)
Sep 10, 2003 37.52 37.70 37.16 37.30 3,811,802 -0.28(-0.73%)
Sep 09, 2003 37.63 37.82 37.52 37.57 3,151,343 -0.21(-0.56%)
Sep 08, 2003 37.93 37.95 37.70 37.78 2,826,778 -0.14(-0.38%)
Sep 05, 2003 37.87 38.10 37.75 37.93 3,485,405 -0.01(-0.02%)
Sep 04, 2003 37.95 38.05 37.79 37.93 3,216,989 -0.08(-0.22%)
Sep 03, 2003 37.99 38.11 37.88 38.02 3,887,112 +0.05(+0.13%)
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.