Skip to main content

United Parcel Service (NY: UPS )

132.58 +1.93 (+1.48%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.54 42.68 41.70 42.03 7,661,515 -0.29(-0.69%)
Aug 30, 2006 42.36 42.44 42.11 42.33 3,594,361 +0.12(+0.28%)
Aug 29, 2006 42.59 42.59 42.01 42.21 7,042,068 -0.11(-0.27%)
Aug 28, 2006 42.56 42.92 42.17 42.32 5,308,215 -0.02(-0.06%)
Aug 25, 2006 42.00 42.43 41.96 42.35 3,436,041 +0.34(+0.81%)
Aug 24, 2006 42.66 42.75 41.87 42.00 4,555,779 -0.31(-0.74%)
Aug 23, 2006 42.72 42.96 42.05 42.32 5,308,549 -0.25(-0.59%)
Aug 22, 2006 42.14 42.70 41.85 42.57 5,459,536 +0.58(+1.39%)
Aug 21, 2006 42.53 42.54 41.97 41.99 5,318,214 -0.67(-1.56%)
Aug 18, 2006 42.99 43.05 42.42 42.65 6,015,155 -0.34(-0.80%)
Aug 17, 2006 42.90 43.28 42.74 42.99 7,185,223 -0.29(-0.67%)
Aug 16, 2006 41.84 43.31 41.73 43.28 16,929,062 +1.88(+4.54%)
Aug 15, 2006 40.92 41.46 40.81 41.40 7,481,531 +1.02(+2.53%)
Aug 14, 2006 40.32 40.80 40.23 40.38 8,400,619 +0.47(+1.19%)
Aug 11, 2006 40.04 40.08 39.68 39.91 5,904,831 +0.02(+0.05%)
Aug 10, 2006 39.30 39.96 39.30 39.89 6,924,911 +0.34(+0.85%)
Aug 09, 2006 40.00 40.08 39.31 39.56 9,596,018 -0.16(-0.41%)
Aug 08, 2006 40.06 40.13 39.45 39.72 8,805,085 -0.19(-0.48%)
Aug 07, 2006 41.13 41.13 39.90 39.91 7,919,827 -0.74(-1.82%)
Aug 04, 2006 41.99 42.54 40.50 40.65 12,126,303 -0.52(-1.25%)
Aug 03, 2006 40.80 41.34 40.50 41.16 9,517,025 +0.31(+0.75%)
Aug 02, 2006 41.26 41.38 40.74 40.86 10,677,759 -0.43(-1.05%)
Aug 01, 2006 41.20 41.42 40.82 41.29 6,654,434 -0.06(-0.15%)
Jul 31, 2006 41.76 41.79 41.25 41.35 8,228,301 -0.66(-1.57%)
Jul 28, 2006 41.10 42.09 40.89 42.01 13,292,037 +0.94(+2.28%)
Jul 27, 2006 40.56 41.19 40.08 41.07 20,983,716 +0.37(+0.91%)
Jul 26, 2006 42.66 42.72 40.67 40.70 33,200,346 -2.38(-5.53%)
Jul 25, 2006 43.11 43.13 40.35 43.08 77,398,760 -4.92(-10.25%)
Jul 24, 2006 47.25 48.19 47.28 48.00 3,963,829 +0.76(+1.61%)
Jul 21, 2006 47.67 47.67 46.76 47.24 5,948,494 -0.14(-0.30%)
Jul 20, 2006 48.17 48.51 47.36 47.39 4,353,630 -0.89(-1.84%)
Jul 19, 2006 47.73 48.53 47.66 48.27 6,131,812 +0.89(+1.87%)
Jul 18, 2006 47.02 47.49 46.79 47.39 3,487,037 +0.23(+0.50%)
Jul 17, 2006 47.16 47.51 46.96 47.15 2,849,591 +0.01(+0.01%)
Jul 14, 2006 47.60 47.62 46.34 47.15 5,454,370 -0.46(-0.96%)
Jul 13, 2006 48.21 48.21 47.42 47.60 5,769,509 -0.82(-1.69%)
Jul 12, 2006 49.11 49.12 48.17 48.42 3,109,069 -0.58(-1.18%)
Jul 11, 2006 48.74 49.04 48.27 48.99 2,700,437 +0.16(+0.33%)
Jul 10, 2006 48.69 48.97 48.59 48.83 1,610,029 +0.17(+0.36%)
Jul 07, 2006 49.12 49.13 48.53 48.66 2,643,608 -0.52(-1.06%)
Jul 06, 2006 49.49 49.56 48.85 49.18 3,258,889 -0.31(-0.62%)
Jul 05, 2006 49.77 49.77 49.11 49.49 3,283,221 -0.28(-0.55%)
Jul 03, 2006 49.79 49.80 49.53 49.76 1,262,559 +0.36(+0.73%)
Jun 30, 2006 49.78 49.88 49.40 49.40 4,427,457 -0.26(-0.53%)
Jun 29, 2006 49.11 49.71 48.90 49.67 5,232,388 +0.94(+1.93%)
Jun 28, 2006 48.35 48.80 48.30 48.72 4,420,624 +0.42(+0.87%)
Jun 27, 2006 48.33 48.64 48.26 48.30 3,150,565 -0.11(-0.22%)
Jun 26, 2006 48.08 48.41 48.02 48.41 1,939,835 +0.17(+0.35%)
Jun 23, 2006 48.03 48.60 47.92 48.24 2,631,609 -0.06(-0.12%)
Jun 22, 2006 48.15 48.42 47.91 48.30 3,212,727 +0.12(+0.25%)
Jun 21, 2006 48.16 48.52 48.07 48.18 5,695,349 +0.35(+0.74%)
Jun 20, 2006 47.64 48.12 47.63 47.83 3,988,494 +0.25(+0.53%)
Jun 19, 2006 47.91 47.97 47.43 47.58 4,066,987 +0.01(+0.01%)
Jun 16, 2006 47.74 47.97 47.55 47.57 5,850,669 -0.17(-0.35%)
Jun 15, 2006 46.91 47.82 46.80 47.74 5,455,703 +0.82(+1.74%)
Jun 14, 2006 47.09 47.37 46.53 46.92 4,861,253 -0.31(-0.66%)
Jun 13, 2006 47.28 47.76 47.12 47.24 4,067,321 +0.04(+0.08%)
Jun 12, 2006 47.52 47.73 47.20 47.20 2,707,103 -0.20(-0.42%)
Jun 09, 2006 47.75 48.19 47.38 47.40 3,344,215 -0.35(-0.74%)
Jun 08, 2006 47.80 47.91 46.95 47.75 5,201,558 -0.03(-0.06%)
Jun 07, 2006 48.06 48.53 47.75 47.78 3,886,836 -0.25(-0.51%)
Jun 06, 2006 47.85 48.11 47.35 48.03 3,404,544 +0.26(+0.54%)
Jun 05, 2006 48.62 48.67 47.70 47.77 3,422,042 -0.86(-1.78%)
Jun 02, 2006 48.61 48.75 48.41 48.63 3,650,023 +0.02(+0.05%)
Jun 01, 2006 48.53 48.69 48.20 48.61 3,119,235 +0.28(+0.57%)
May 31, 2006 48.03 48.33 47.87 48.33 4,386,460 +0.45(+0.94%)
May 30, 2006 48.47 48.48 47.82 47.88 3,012,410 -0.74(-1.52%)
May 26, 2006 48.53 48.65 48.30 48.62 2,314,803 +0.29(+0.60%)
May 25, 2006 48.36 48.71 48.23 48.33 3,310,218 +0.33(+0.69%)
May 24, 2006 48.12 48.47 47.76 48.00 6,151,310 -0.30(-0.62%)
May 23, 2006 48.33 48.84 48.25 48.30 5,313,382 +0.12(+0.25%)
May 22, 2006 48.18 48.57 47.72 48.18 5,398,874 +0.22(+0.45%)
May 19, 2006 47.76 48.14 47.59 47.97 4,682,935 +0.26(+0.55%)
May 18, 2006 48.00 48.18 47.69 47.70 5,486,367 -0.14(-0.29%)
May 17, 2006 48.16 48.32 47.63 47.84 5,051,904 -0.62(-1.28%)
May 16, 2006 48.80 48.84 48.46 48.46 3,011,244 -0.34(-0.69%)
May 15, 2006 48.30 49.01 48.18 48.80 4,014,325 +0.28(+0.57%)
May 12, 2006 49.10 49.11 48.45 48.52 3,887,503 -0.58(-1.19%)
May 11, 2006 49.49 49.53 48.83 49.10 3,913,334 -0.61(-1.23%)
May 10, 2006 49.65 49.80 49.49 49.71 3,710,018 -0.15(-0.30%)
May 09, 2006 49.88 50.07 49.51 49.86 3,511,868 -0.01(-0.01%)
May 08, 2006 50.39 50.40 49.83 49.87 3,435,708 -0.14(-0.29%)
May 05, 2006 49.80 50.35 49.65 50.01 5,975,325 +0.57(+1.15%)
May 04, 2006 49.20 49.72 49.20 49.44 4,252,305 +0.45(+0.92%)
May 03, 2006 48.98 49.29 48.80 48.99 3,580,362 +0.01(+0.02%)
May 02, 2006 48.86 49.17 48.42 48.98 3,874,670 +0.45(+0.93%)
May 01, 2006 48.80 48.86 48.36 48.53 3,893,669 -0.11(-0.23%)
Apr 28, 2006 48.84 48.84 48.48 48.65 4,421,957 -0.23(-0.47%)
Apr 27, 2006 48.55 49.01 48.32 48.87 5,016,074 +0.28(+0.58%)
Apr 26, 2006 48.56 48.84 48.30 48.59 2,976,413 +0.05(+0.10%)
Apr 25, 2006 49.20 49.21 48.41 48.54 5,068,736 -0.65(-1.33%)
Apr 24, 2006 49.22 49.46 49.07 49.20 3,683,853 -0.02(-0.05%)
Apr 21, 2006 49.48 49.59 48.95 49.22 4,527,782 -0.01(-0.02%)
Apr 20, 2006 48.90 49.55 48.90 49.23 5,957,660 -0.28(-0.57%)
Apr 19, 2006 49.71 49.73 49.31 49.52 3,880,337 +0.07(+0.15%)
Apr 18, 2006 49.11 49.55 48.74 49.44 6,084,483 +0.82(+1.68%)
Apr 17, 2006 48.89 49.05 48.55 48.63 4,146,481 -0.34(-0.69%)
Apr 13, 2006 48.88 48.98 48.74 48.96 2,682,438 +0.08(+0.17%)
Apr 12, 2006 48.96 49.02 48.76 48.88 3,534,699 +0.11(+0.23%)
Apr 11, 2006 49.02 49.05 48.47 48.77 4,558,279 -0.18(-0.37%)
Apr 10, 2006 49.08 49.18 48.62 48.95 3,440,207 -0.10(-0.21%)
Apr 07, 2006 48.81 49.10 48.62 49.05 6,276,633 +0.23(+0.48%)
Apr 06, 2006 48.51 48.89 48.09 48.81 4,438,456 +0.26(+0.54%)
Apr 05, 2006 48.39 48.67 48.33 48.55 4,708,766 +0.16(+0.32%)
Apr 04, 2006 47.86 48.54 47.81 48.39 5,692,849 +0.64(+1.34%)
Apr 03, 2006 47.88 48.02 47.55 47.75 4,980,243 +0.12(+0.25%)
Mar 31, 2006 47.81 47.99 47.62 47.63 5,316,715 -0.08(-0.18%)
Mar 30, 2006 47.67 48.11 47.56 47.72 5,591,358 -0.05(-0.10%)
Mar 29, 2006 47.48 47.93 47.35 47.76 5,364,711 +0.44(+0.93%)
Mar 28, 2006 46.85 47.49 46.85 47.33 3,326,884 -0.01(-0.03%)
Mar 27, 2006 47.30 47.45 47.14 47.34 2,965,248 +0.04(+0.09%)
Mar 24, 2006 46.85 47.34 46.85 47.30 3,098,736 -0.02(-0.05%)
Mar 23, 2006 47.32 47.38 47.02 47.32 4,102,818 +0.01(+0.01%)
Mar 22, 2006 46.83 47.35 46.71 47.31 3,805,010 +0.49(+1.04%)
Mar 21, 2006 47.09 47.10 46.78 46.83 4,048,322 -0.11(-0.23%)
Mar 20, 2006 46.86 47.04 46.69 46.94 3,290,220 +0.05(+0.10%)
Mar 17, 2006 46.98 47.00 46.74 46.89 5,677,517 +0.08(+0.18%)
Mar 16, 2006 46.80 46.91 46.54 46.80 5,516,364 -0.14(-0.29%)
Mar 15, 2006 46.77 47.04 46.60 46.94 4,459,621 +0.08(+0.17%)
Mar 14, 2006 46.14 46.91 46.10 46.86 5,407,040 +0.73(+1.57%)
Mar 13, 2006 46.62 46.62 46.02 46.14 3,016,577 -0.28(-0.61%)
Mar 10, 2006 46.02 46.51 45.86 46.42 4,578,444 +0.40(+0.86%)
Mar 09, 2006 46.14 46.34 45.86 46.02 4,103,151 -0.18(-0.39%)
Mar 08, 2006 46.05 46.20 45.61 46.20 4,958,912 +0.06(+0.13%)
Mar 07, 2006 45.71 46.19 45.57 46.14 4,569,778 +0.45(+0.98%)
Mar 06, 2006 45.24 45.80 45.09 45.69 3,642,523 +0.38(+0.85%)
Mar 03, 2006 44.66 45.60 44.66 45.31 5,015,574 +0.34(+0.75%)
Mar 02, 2006 45.05 45.11 44.72 44.97 3,537,199 -0.22(-0.49%)
Mar 01, 2006 45.06 45.30 44.93 45.20 3,857,005 +0.37(+0.82%)
Feb 28, 2006 45.57 45.55 44.78 44.83 4,763,928 -0.74(-1.63%)
Feb 27, 2006 45.20 45.60 45.20 45.57 2,444,292 +0.38(+0.84%)
Feb 24, 2006 45.23 45.49 45.01 45.20 3,345,382 +0.03(+0.07%)
Feb 23, 2006 45.21 45.54 45.13 45.17 3,069,572 -0.36(-0.79%)
Feb 22, 2006 45.44 45.68 45.33 45.53 3,311,385 +0.37(+0.82%)
Feb 21, 2006 45.70 45.71 44.92 45.15 4,053,322 -0.60(-1.31%)
Feb 17, 2006 45.78 45.80 45.49 45.75 3,714,184 +0.09(+0.20%)
Feb 16, 2006 45.54 45.72 45.30 45.66 3,532,199 -0.12(-0.26%)
Feb 15, 2006 45.56 45.81 45.17 45.78 3,567,196 +0.23(+0.50%)
Feb 14, 2006 45.15 45.77 45.02 45.56 5,817,672 +0.53(+1.19%)
Feb 13, 2006 44.64 45.17 44.62 45.02 2,765,265 +0.15(+0.33%)
Feb 10, 2006 44.34 45.16 44.27 44.87 4,767,428 +0.61(+1.37%)
Feb 09, 2006 44.34 44.34 44.06 44.27 3,676,354 -0.07(-0.15%)
Feb 08, 2006 43.68 44.40 43.68 44.33 3,485,037 +0.65(+1.50%)
Feb 07, 2006 44.18 44.31 43.65 43.68 4,191,977 -0.42(-0.95%)
Feb 06, 2006 43.84 44.28 43.77 44.10 2,965,914 +0.26(+0.59%)
Feb 03, 2006 43.80 43.98 43.65 43.84 4,244,972 -0.39(-0.88%)
Feb 02, 2006 44.85 45.06 44.22 44.23 3,938,998 -0.63(-1.40%)
Feb 01, 2006 44.96 44.98 44.57 44.86 3,917,167 -0.09(-0.20%)
Jan 31, 2006 44.95 45.27 44.78 44.95 4,284,302 +0.01(+0.01%)
Jan 30, 2006 45.33 45.43 44.94 44.94 3,813,842 -0.30(-0.66%)
Jan 27, 2006 45.48 45.51 45.00 45.24 6,820,420 -0.09(-0.20%)
Jan 26, 2006 46.07 46.02 44.56 45.33 11,419,030 -0.73(-1.58%)
Jan 25, 2006 45.93 46.17 45.48 46.06 6,045,486 +0.37(+0.80%)
Jan 24, 2006 45.30 45.90 45.16 45.69 5,390,042 +0.56(+1.25%)
Jan 23, 2006 45.41 45.43 44.78 45.13 4,008,826 -0.02(-0.04%)
Jan 20, 2006 46.02 46.19 45.00 45.15 7,113,562 -0.80(-1.75%)
Jan 19, 2006 45.48 46.20 45.30 45.95 4,211,309 +0.59(+1.31%)
Jan 18, 2006 44.96 45.55 44.81 45.36 3,953,497 +0.40(+0.89%)
Jan 17, 2006 45.00 45.30 44.82 44.96 4,771,428 +0.25(+0.56%)
Jan 13, 2006 44.99 45.14 44.55 44.70 2,911,419 -0.10(-0.23%)
Jan 12, 2006 44.96 45.02 44.57 44.81 4,623,607 -0.41(-0.90%)
Jan 11, 2006 45.58 45.58 45.08 45.21 3,062,739 -0.23(-0.52%)
Jan 10, 2006 45.69 45.69 45.31 45.45 3,530,866 -0.25(-0.54%)
Jan 09, 2006 45.13 45.81 45.06 45.69 4,998,075 +0.55(+1.22%)
Jan 06, 2006 45.56 45.60 44.75 45.14 4,992,409 -0.27(-0.59%)
Jan 05, 2006 45.39 45.64 45.29 45.41 3,830,674 +0.02(+0.04%)
Jan 04, 2006 45.39 45.66 45.21 45.39 4,930,414 +0.06(+0.13%)
Jan 03, 2006 45.09 45.69 44.22 45.33 5,924,496 +0.24(+0.53%)
Dec 30, 2005 45.26 45.39 44.88 45.09 3,121,068 -0.43(-0.94%)
Dec 29, 2005 45.81 46.20 45.51 45.52 2,475,289 -0.32(-0.71%)
Dec 28, 2005 46.02 46.02 45.59 45.84 2,492,788 -0.12(-0.26%)
Dec 27, 2005 46.41 46.52 45.92 45.96 2,726,268 -0.32(-0.70%)
Dec 23, 2005 46.19 46.43 46.06 46.29 2,625,943 +0.18(+0.39%)
Dec 22, 2005 46.20 46.37 46.04 46.11 4,615,941 +0.13(+0.29%)
Dec 21, 2005 45.72 46.72 45.59 45.98 9,030,566 +0.83(+1.85%)
Dec 20, 2005 45.24 45.48 44.92 45.14 3,696,685 +0.10(+0.21%)
Dec 19, 2005 45.72 45.84 44.99 45.05 2,926,084 -0.57(-1.25%)
Dec 16, 2005 45.77 46.10 45.53 45.62 4,996,242 -0.15(-0.33%)
Dec 15, 2005 45.69 45.97 45.32 45.77 3,585,695 +0.08(+0.18%)
Dec 14, 2005 45.30 45.77 45.30 45.68 3,306,552 +0.44(+0.97%)
Dec 13, 2005 45.84 45.84 44.83 45.24 4,522,615 -0.11(-0.25%)
Dec 12, 2005 45.65 45.69 45.02 45.36 3,296,220 -0.12(-0.26%)
Dec 09, 2005 45.23 45.56 45.19 45.48 3,652,689 +0.46(+1.03%)
Dec 08, 2005 46.11 46.17 44.70 45.02 7,335,043 -1.31(-2.82%)
Dec 07, 2005 46.35 46.62 46.02 46.32 3,678,687 +0.02(+0.05%)
Dec 06, 2005 45.90 46.83 45.90 46.30 5,289,884 +0.67(+1.47%)
Dec 05, 2005 46.18 46.26 45.30 45.63 5,733,013 -0.85(-1.82%)
Dec 02, 2005 46.62 46.68 46.28 46.47 4,663,437 -0.37(-0.79%)
Dec 01, 2005 46.95 47.19 46.77 46.85 3,239,224 +0.10(+0.22%)
Nov 30, 2005 47.33 47.48 46.74 46.74 3,732,849 -0.35(-0.75%)
Nov 29, 2005 47.27 47.65 47.00 47.10 4,088,152 -0.17(-0.36%)
Nov 28, 2005 47.88 47.90 47.06 47.27 3,319,718 -0.46(-0.97%)
Nov 25, 2005 47.79 47.91 47.70 47.73 2,091,155 +0.19(+0.40%)
Nov 23, 2005 47.82 47.85 47.48 47.54 3,653,689 -0.34(-0.70%)
Nov 22, 2005 47.34 47.99 47.23 47.87 8,820,084 +0.95(+2.03%)
Nov 21, 2005 46.94 47.07 46.67 46.92 5,051,237 +0.02(+0.05%)
Nov 18, 2005 46.10 46.93 46.20 46.89 7,737,009 +0.80(+1.73%)
Nov 17, 2005 45.49 46.10 45.39 46.10 6,074,984 +0.83(+1.83%)
Nov 16, 2005 45.49 45.60 44.97 45.27 4,179,478 -0.07(-0.16%)
Nov 15, 2005 46.31 46.35 45.31 45.34 6,126,812 -0.97(-2.10%)
Nov 14, 2005 46.05 46.44 45.93 46.31 4,869,253 +0.55(+1.21%)
Nov 11, 2005 45.44 45.83 45.32 45.76 4,507,117 +0.34(+0.75%)
Nov 10, 2005 44.97 45.42 44.71 45.42 4,166,812 +0.59(+1.33%)
Nov 09, 2005 44.82 45.00 44.58 44.82 4,059,821 +0.01(+0.01%)
Nov 08, 2005 44.58 44.97 44.58 44.82 2,243,142 -0.07(-0.16%)
Nov 07, 2005 44.47 44.93 44.45 44.89 3,642,857 +0.43(+0.96%)
Nov 04, 2005 44.55 44.56 44.10 44.46 2,868,089 -0.10(-0.22%)
Nov 03, 2005 44.40 44.94 44.37 44.56 5,952,661 +0.23(+0.51%)
Nov 02, 2005 43.68 44.45 43.49 44.33 4,545,447 +0.65(+1.48%)
Nov 01, 2005 43.79 44.04 43.57 43.68 3,557,364 -0.08(-0.19%)
Oct 31, 2005 44.10 44.13 43.72 43.77 4,022,824 +0.07(+0.16%)
Oct 28, 2005 43.55 43.73 43.31 43.70 3,430,708 +0.51(+1.18%)
Oct 27, 2005 43.71 43.74 43.18 43.19 3,406,044 -0.50(-1.14%)
Oct 26, 2005 44.12 44.40 43.68 43.68 3,281,554 -0.43(-0.98%)
Oct 25, 2005 44.22 44.40 43.75 44.12 4,022,491 -0.22(-0.50%)
Oct 24, 2005 43.37 44.36 43.16 44.34 5,488,867 +1.33(+3.08%)
Oct 21, 2005 43.80 44.07 42.99 43.01 8,424,117 -0.46(-1.05%)
Oct 20, 2005 43.20 43.62 42.62 43.47 7,582,189 +0.97(+2.27%)
Oct 19, 2005 41.61 42.75 41.42 42.50 4,885,751 +0.81(+1.94%)
Oct 18, 2005 42.35 42.51 41.64 41.69 3,717,517 -0.55(-1.31%)
Oct 17, 2005 42.24 42.58 41.77 42.24 3,702,685 +0.23(+0.56%)
Oct 14, 2005 41.38 42.15 41.22 42.01 5,038,905 +1.13(+2.76%)
Oct 13, 2005 40.95 41.21 40.68 40.88 4,005,659 -0.35(-0.86%)
Oct 12, 2005 41.43 42.00 40.94 41.24 4,132,815 -0.44(-1.07%)
Oct 11, 2005 41.30 42.00 41.29 41.68 4,561,945 +0.38(+0.92%)
Oct 10, 2005 41.21 41.52 41.07 41.30 3,037,741 +0.23(+0.57%)
Oct 07, 2005 41.13 41.54 40.73 41.07 3,209,727 +0.08(+0.20%)
Oct 06, 2005 40.29 41.73 40.29 40.98 6,665,267 +0.84(+2.09%)
Oct 05, 2005 40.82 41.03 40.14 40.14 5,561,360 -0.87(-2.12%)
Oct 04, 2005 41.73 41.79 41.01 41.01 3,456,706 -0.58(-1.40%)
Oct 03, 2005 41.58 41.85 41.09 41.60 4,389,293 +0.11(+0.27%)
Sep 30, 2005 42.00 42.00 41.37 41.48 3,850,172 -0.74(-1.76%)
Sep 29, 2005 41.25 42.27 40.97 42.23 4,495,784 +0.86(+2.07%)
Sep 28, 2005 41.11 41.48 40.92 41.37 3,803,510 +0.26(+0.64%)
Sep 27, 2005 41.14 41.34 40.75 41.10 3,457,206 +0.13(+0.32%)
Sep 26, 2005 41.22 41.46 40.79 40.97 3,415,209 -0.05(-0.13%)
Sep 23, 2005 41.03 41.28 40.61 41.03 3,463,372 -0.14(-0.34%)
Sep 22, 2005 40.62 41.28 40.35 41.16 4,184,811 +0.41(+1.00%)
Sep 21, 2005 40.24 41.76 40.36 40.76 6,641,102 +0.64(+1.59%)
Sep 20, 2005 40.49 40.73 40.05 40.12 5,307,215 -0.24(-0.59%)
Sep 19, 2005 41.10 41.25 40.26 40.36 4,517,949 -1.03(-2.49%)
Sep 16, 2005 41.10 41.40 40.66 41.39 7,441,867 +0.31(+0.76%)
Sep 15, 2005 41.09 41.31 40.95 41.08 2,370,465 +0.10(+0.23%)
Sep 14, 2005 41.25 41.33 40.88 40.98 3,710,351 -0.08(-0.19%)
Sep 13, 2005 41.22 41.42 41.04 41.06 4,708,933 -0.05(-0.12%)
Sep 12, 2005 41.00 41.30 40.76 41.11 4,208,809 +0.01(+0.01%)
Sep 09, 2005 41.40 41.40 40.98 41.10 4,769,594 -0.20(-0.48%)
Sep 08, 2005 42.09 42.09 41.22 41.30 3,513,368 -0.54(-1.29%)
Sep 07, 2005 42.00 42.06 41.71 41.84 3,328,383 -0.19(-0.46%)
Sep 06, 2005 41.82 42.18 41.75 42.03 3,377,213 +0.64(+1.55%)
Sep 02, 2005 41.94 42.19 41.39 41.39 3,857,172 -0.40(-0.96%)
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.