United Parcel Service (NY: UPS )

204.98 USD +1.17 (+0.57%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 70.42 70.89 69.75 70.89 3,114,700 +0.47(+0.67%)
Aug 30, 2005 70.95 71.00 69.82 70.42 2,721,000 -0.78(-1.10%)
Aug 29, 2005 70.84 71.35 70.50 71.20 1,768,600 -0.13(-0.18%)
Aug 26, 2005 71.91 71.91 71.06 71.33 2,354,400 -0.58(-0.81%)
Aug 25, 2005 71.94 72.18 71.53 71.91 1,554,900 -0.04(-0.06%)
Aug 24, 2005 72.11 73.30 71.93 71.95 2,382,900 -0.16(-0.22%)
Aug 23, 2005 72.36 72.50 71.86 72.11 3,814,900 -0.24(-0.33%)
Aug 22, 2005 72.20 72.40 71.57 72.35 1,920,200 +0.87(+1.22%)
Aug 19, 2005 72.13 72.30 71.48 71.48 1,430,600 -0.30(-0.42%)
Aug 18, 2005 71.90 72.33 71.50 71.78 1,629,700 -0.53(-0.73%)
Aug 17, 2005 72.20 72.52 71.50 72.31 2,469,000 +0.17(+0.24%)
Aug 16, 2005 73.05 73.38 72.14 72.14 2,062,400 -0.86(-1.18%)
Aug 15, 2005 72.87 73.31 72.50 73.00 1,730,400 -0.06(-0.08%)
Aug 12, 2005 73.22 73.55 72.76 73.06 1,411,800 -0.16(-0.22%)
Aug 11, 2005 72.80 73.51 72.60 73.22 1,500,500 +0.16(+0.22%)
Aug 10, 2005 73.31 74.10 72.80 73.06 1,840,500 -0.10(-0.14%)
Aug 09, 2005 73.63 73.81 73.02 73.16 1,463,100 +0.11(+0.15%)
Aug 08, 2005 73.60 73.92 72.95 73.05 1,685,500 -0.39(-0.53%)
Aug 05, 2005 73.45 73.76 73.36 73.44 1,551,100 -0.29(-0.39%)
Aug 04, 2005 73.70 74.22 73.44 73.73 1,453,600 -0.40(-0.54%)
Aug 03, 2005 73.02 74.15 73.01 74.13 2,064,200 +0.71(+0.97%)
Aug 02, 2005 73.03 73.50 72.78 73.42 2,570,700 +0.39(+0.53%)
Aug 01, 2005 72.98 73.55 72.91 73.03 1,705,700 +0.06(+0.08%)
Jul 29, 2005 73.75 73.75 72.95 72.97 1,799,700 -0.76(-1.03%)
Jul 28, 2005 73.62 73.98 73.27 73.73 1,460,600 +0.53(+0.72%)
Jul 27, 2005 73.57 73.97 73.19 73.20 2,280,900 -0.22(-0.30%)
Jul 26, 2005 73.15 73.68 72.51 73.42 2,882,800 +0.72(+0.99%)
Jul 25, 2005 73.25 73.42 72.56 72.70 2,155,400 -0.22(-0.30%)
Jul 22, 2005 73.10 73.45 72.47 72.92 2,383,200 +0.58(+0.80%)
Jul 21, 2005 73.70 74.00 71.81 72.34 6,498,900 -0.48(-0.66%)
Jul 20, 2005 69.92 73.11 69.78 72.82 4,937,200 +2.67(+3.81%)
Jul 19, 2005 70.12 70.73 70.06 70.15 2,365,000 +0.18(+0.26%)
Jul 18, 2005 70.06 70.69 69.97 69.97 1,787,000 -0.18(-0.26%)
Jul 15, 2005 70.67 71.01 70.06 70.15 2,305,700 -0.52(-0.74%)
Jul 14, 2005 70.85 71.02 70.03 70.67 2,616,600 +0.71(+1.01%)
Jul 13, 2005 69.42 70.03 69.32 69.96 1,770,900 +0.17(+0.24%)
Jul 12, 2005 69.69 70.10 69.32 69.79 2,009,800 +0.00(+0.00%)
Jul 11, 2005 70.03 70.30 69.72 69.79 2,487,200 -0.16(-0.23%)
Jul 08, 2005 68.80 70.25 68.25 69.95 3,207,200 +1.25(+1.82%)
Jul 07, 2005 67.25 68.99 66.10 68.70 4,042,600 +0.99(+1.46%)
Jul 06, 2005 68.75 68.91 67.70 67.71 3,266,100 -1.21(-1.76%)
Jul 05, 2005 69.05 69.48 68.51 68.92 2,077,600 -0.29(-0.42%)
Jul 01, 2005 69.45 69.99 69.02 69.21 1,607,400 +0.05(+0.07%)
Jun 30, 2005 69.90 70.10 69.00 69.16 3,061,100 -0.22(-0.32%)
Jun 29, 2005 70.49 70.53 69.35 69.38 3,184,700 -0.44(-0.63%)
Jun 28, 2005 68.75 69.85 68.51 69.82 2,957,700 +1.42(+2.08%)
Jun 27, 2005 68.60 68.78 68.39 68.40 2,136,300 -0.20(-0.29%)
Jun 24, 2005 69.05 69.30 68.59 68.60 3,309,500 -0.31(-0.45%)
Jun 23, 2005 69.76 69.76 67.70 68.91 8,821,000 -1.32(-1.88%)
Jun 22, 2005 71.05 71.20 70.05 70.23 2,903,000 -0.33(-0.47%)
Jun 21, 2005 70.70 70.96 70.33 70.56 1,848,400 -0.14(-0.20%)
Jun 20, 2005 70.83 70.88 70.50 70.70 2,409,500 -0.28(-0.39%)
Jun 17, 2005 70.50 71.19 70.49 70.98 3,474,400 +0.49(+0.70%)
Jun 16, 2005 70.31 70.59 69.90 70.49 2,460,100 +0.64(+0.92%)
Jun 15, 2005 70.21 70.44 69.63 69.85 2,593,400 -0.19(-0.27%)
Jun 14, 2005 70.17 70.48 69.80 70.04 2,795,300 -0.13(-0.19%)
Jun 13, 2005 70.80 70.81 70.04 70.17 2,872,300 -0.79(-1.11%)
Jun 10, 2005 70.21 71.23 70.21 70.96 2,554,700 -0.24(-0.34%)
Jun 09, 2005 71.00 71.50 70.50 71.20 6,339,700 -1.16(-1.60%)
Jun 08, 2005 73.15 73.15 72.10 72.36 2,144,400 -0.66(-0.90%)
Jun 07, 2005 73.07 73.87 73.02 73.02 2,233,700 +0.16(+0.22%)
Jun 06, 2005 72.98 73.05 72.30 72.86 1,760,000 +0.04(+0.05%)
Jun 03, 2005 73.25 73.50 72.53 72.82 2,295,300 -0.82(-1.11%)
Jun 02, 2005 73.75 73.81 73.15 73.64 2,132,400 -0.01(-0.01%)
Jun 01, 2005 73.66 74.40 73.31 73.65 2,482,800 +0.00(+0.00%)
May 31, 2005 74.54 74.54 73.50 73.65 2,600,800 -1.04(-1.39%)
May 27, 2005 75.05 75.07 74.44 74.69 1,250,900 -0.26(-0.35%)
May 26, 2005 74.90 75.60 74.76 74.95 1,957,100 +0.05(+0.07%)
May 25, 2005 75.22 75.22 74.40 74.90 1,565,600 -0.51(-0.68%)
May 24, 2005 74.94 75.43 74.57 75.41 1,699,200 +0.10(+0.13%)
May 23, 2005 75.10 75.88 74.99 75.31 1,948,300 +0.32(+0.43%)
May 20, 2005 75.16 75.38 74.72 74.99 1,940,800 -0.17(-0.23%)
May 19, 2005 75.35 75.37 74.50 75.16 2,125,600 +0.26(+0.35%)
May 18, 2005 74.00 75.38 74.00 74.90 2,700,600 +0.98(+1.33%)
May 17, 2005 73.19 73.95 72.58 73.92 3,136,800 +0.74(+1.01%)
May 16, 2005 72.15 73.37 72.03 73.18 2,544,700 +1.03(+1.43%)
May 13, 2005 72.74 73.37 71.80 72.15 2,513,900 -0.39(-0.54%)
May 12, 2005 73.53 73.65 72.17 72.54 3,693,400 -1.31(-1.77%)
May 11, 2005 73.43 73.98 73.02 73.85 5,247,100 +2.22(+3.10%)
May 10, 2005 71.86 71.94 71.26 71.63 2,419,600 -0.44(-0.61%)
May 09, 2005 71.25 72.19 71.12 72.07 2,429,600 +0.55(+0.77%)
May 06, 2005 71.80 72.20 71.22 71.52 2,303,900 -0.13(-0.18%)
May 05, 2005 71.50 71.95 71.38 71.65 2,251,900 +0.04(+0.06%)
May 04, 2005 71.66 71.90 71.04 71.61 2,420,000 -0.04(-0.06%)
May 03, 2005 71.90 72.12 71.17 71.65 3,087,300 -0.33(-0.46%)
May 02, 2005 71.30 72.10 71.25 71.98 3,371,500 +0.67(+0.94%)
Apr 29, 2005 70.12 71.44 69.68 71.31 5,053,600 +1.54(+2.21%)
Apr 28, 2005 69.82 70.65 69.52 69.77 3,501,400 -0.14(-0.20%)
Apr 27, 2005 68.46 70.05 68.20 69.91 3,510,100 +1.42(+2.07%)
Apr 26, 2005 68.99 69.10 68.23 68.49 6,064,000 -0.51(-0.74%)
Apr 25, 2005 68.50 69.50 68.09 69.00 3,958,600 +1.10(+1.62%)
Apr 22, 2005 70.55 70.55 66.65 67.90 7,900,600 -2.66(-3.77%)
Apr 21, 2005 70.50 70.75 69.65 70.56 8,932,900 +3.30(+4.91%)
Apr 20, 2005 68.25 68.31 67.10 67.26 4,669,000 -0.91(-1.33%)
Apr 19, 2005 68.00 68.64 67.96 68.17 4,351,300 -0.70(-1.02%)
Apr 18, 2005 68.80 69.94 67.60 68.87 3,454,900 +0.12(+0.17%)
Apr 15, 2005 69.85 70.81 68.67 68.75 4,709,700 -1.17(-1.67%)
Apr 14, 2005 71.03 71.28 69.31 69.92 4,016,400 -1.11(-1.56%)
Apr 13, 2005 72.32 72.54 70.39 71.03 2,726,800 -1.62(-2.23%)
Apr 12, 2005 71.65 73.00 70.71 72.65 2,865,500 +0.65(+0.90%)
Apr 11, 2005 71.91 72.08 71.26 72.00 2,179,100 +0.30(+0.42%)
Apr 08, 2005 72.98 72.98 71.52 71.70 3,540,200 -1.22(-1.67%)
Apr 07, 2005 73.08 73.24 72.68 72.92 2,352,000 -0.12(-0.16%)
Apr 06, 2005 73.47 73.97 72.94 73.04 2,008,500 +0.04(+0.05%)
Apr 05, 2005 72.47 73.00 72.15 73.00 1,739,600 +0.65(+0.90%)
Apr 04, 2005 71.86 72.50 71.56 72.35 2,065,600 +0.45(+0.63%)
Apr 01, 2005 73.00 73.25 71.75 71.90 2,433,900 -0.84(-1.15%)
Mar 31, 2005 73.50 73.55 72.60 72.74 2,155,900 -0.62(-0.85%)
Mar 30, 2005 71.88 73.50 71.82 73.36 2,354,500 +1.50(+2.09%)
Mar 29, 2005 72.43 72.70 71.59 71.86 2,593,800 -0.56(-0.77%)
Mar 28, 2005 72.45 73.15 72.11 72.42 2,610,400 +0.22(+0.30%)
Mar 24, 2005 72.30 72.98 72.20 72.20 1,924,400 -0.06(-0.08%)
Mar 23, 2005 73.00 73.17 72.07 72.26 3,327,600 -0.74(-1.01%)
Mar 22, 2005 73.62 74.23 72.96 73.00 2,469,500 -0.48(-0.65%)
Mar 21, 2005 73.57 73.78 72.67 73.48 2,869,900 -0.02(-0.03%)
Mar 18, 2005 74.32 74.33 72.52 73.50 7,338,000 -1.03(-1.38%)
Mar 17, 2005 74.41 75.57 74.04 74.53 2,639,000 +0.12(+0.16%)
Mar 16, 2005 75.38 75.38 74.07 74.41 3,545,800 -0.97(-1.29%)
Mar 15, 2005 76.80 77.30 75.38 75.38 5,342,600 -1.16(-1.52%)
Mar 14, 2005 76.25 76.55 75.64 76.54 2,908,800 +0.48(+0.63%)
Mar 11, 2005 76.92 77.20 75.80 76.06 2,442,600 -0.90(-1.17%)
Mar 10, 2005 77.50 77.55 76.69 76.96 2,293,300 -0.15(-0.19%)
Mar 09, 2005 78.30 78.31 77.00 77.11 2,363,100 -1.44(-1.83%)
Mar 08, 2005 78.38 78.80 78.06 78.55 1,846,400 +0.17(+0.22%)
Mar 07, 2005 78.05 78.73 77.66 78.38 1,728,600 +0.47(+0.60%)
Mar 04, 2005 77.64 78.25 77.28 77.91 1,935,200 +0.66(+0.85%)
Mar 03, 2005 77.30 77.65 76.55 77.25 2,171,600 +0.34(+0.44%)
Mar 02, 2005 77.30 77.31 76.50 76.91 2,341,100 -0.51(-0.66%)
Mar 01, 2005 77.61 77.96 77.25 77.42 2,085,300 -0.07(-0.09%)
Feb 28, 2005 77.04 77.98 76.61 77.49 2,517,800 +0.30(+0.39%)
Feb 25, 2005 77.00 77.45 76.78 77.19 2,079,500 -0.21(-0.27%)
Feb 24, 2005 76.55 77.46 76.30 77.40 2,314,900 +0.75(+0.98%)
Feb 23, 2005 76.35 77.18 76.35 76.65 2,079,500 +0.42(+0.55%)
Feb 22, 2005 77.02 77.14 75.97 76.23 3,315,300 -0.99(-1.28%)
Feb 18, 2005 77.70 77.80 77.22 77.22 1,969,200 -0.45(-0.58%)
Feb 17, 2005 78.55 78.64 77.37 77.67 4,064,500 -1.20(-1.52%)
Feb 16, 2005 77.27 78.99 77.10 78.87 6,334,200 +1.85(+2.40%)
Feb 15, 2005 75.15 77.04 74.78 77.02 5,191,000 +2.02(+2.69%)
Feb 14, 2005 75.32 75.51 74.98 75.00 1,863,300 -0.20(-0.27%)
Feb 11, 2005 74.78 75.55 74.50 75.20 3,065,900 +0.69(+0.93%)
Feb 10, 2005 74.35 75.00 74.20 74.51 2,585,100 +0.71(+0.96%)
Feb 09, 2005 74.08 74.65 73.80 73.80 2,810,600 -0.28(-0.38%)
Feb 08, 2005 73.25 74.09 72.86 74.08 5,791,900 -0.06(-0.08%)
Feb 07, 2005 74.05 74.67 73.66 74.14 2,192,200 +0.04(+0.05%)
Feb 04, 2005 74.88 75.00 74.00 74.10 3,550,700 -0.72(-0.96%)
Feb 03, 2005 75.24 75.50 74.60 74.82 2,292,400 -0.38(-0.51%)
Feb 02, 2005 75.36 75.48 75.01 75.20 2,233,700 -0.03(-0.04%)
Feb 01, 2005 74.85 75.35 74.52 75.23 3,330,100 +0.55(+0.74%)
Jan 31, 2005 74.20 74.93 74.15 74.68 4,110,800 +0.58(+0.78%)
Jan 28, 2005 73.95 74.10 73.36 74.10 7,153,000 +0.09(+0.12%)
Jan 27, 2005 75.40 75.40 72.00 74.01 15,411,900 -1.49(-1.97%)
Jan 26, 2005 76.10 76.21 75.00 75.50 4,253,900 -0.59(-0.78%)
Jan 25, 2005 75.78 76.40 75.43 76.09 4,594,400 +0.69(+0.92%)
Jan 24, 2005 75.59 76.03 74.82 75.40 5,183,300 +0.41(+0.55%)
Jan 21, 2005 75.25 76.10 74.75 74.99 5,314,700 -0.23(-0.31%)
Jan 20, 2005 75.57 76.00 75.11 75.22 4,441,600 -0.35(-0.46%)
Jan 19, 2005 75.37 76.19 75.15 75.57 4,878,700 +0.27(+0.36%)
Jan 18, 2005 75.94 76.01 74.90 75.30 6,923,400 -0.65(-0.86%)
Jan 14, 2005 76.15 76.65 75.84 75.95 5,439,000 -0.15(-0.20%)
Jan 13, 2005 76.93 77.48 75.80 76.10 9,031,000 -1.08(-1.40%)
Jan 12, 2005 79.38 79.38 76.50 77.18 22,640,400 -6.12(-7.35%)
Jan 11, 2005 83.60 83.70 83.20 83.30 1,997,100 -0.32(-0.38%)
Jan 10, 2005 83.45 84.19 83.30 83.62 2,170,200 +0.12(+0.14%)
Jan 07, 2005 84.05 84.88 83.35 83.50 2,396,900 -0.16(-0.19%)
Jan 06, 2005 83.86 84.48 83.59 83.66 1,773,600 -0.09(-0.11%)
Jan 05, 2005 84.14 84.37 83.66 83.75 2,156,000 -0.17(-0.20%)
Jan 04, 2005 85.28 85.51 83.46 83.92 3,129,200 -1.08(-1.27%)
Jan 03, 2005 85.34 85.84 84.75 85.00 2,181,900 -0.46(-0.54%)
Dec 31, 2004 85.67 85.80 85.28 85.46 1,196,800 -0.06(-0.07%)
Dec 30, 2004 85.84 86.05 85.52 85.52 870,200 -0.20(-0.23%)
Dec 29, 2004 85.98 86.03 85.69 85.72 1,019,100 -0.15(-0.17%)
Dec 28, 2004 85.38 85.98 85.35 85.87 1,512,800 +0.59(+0.69%)
Dec 27, 2004 86.69 86.87 85.28 85.28 2,008,600 -1.40(-1.62%)
Dec 23, 2004 86.90 87.09 86.50 86.68 1,743,800 -0.02(-0.02%)
Dec 22, 2004 86.58 86.95 86.36 86.70 1,879,800 +0.22(+0.25%)
Dec 21, 2004 86.00 86.64 85.77 86.48 1,918,500 +0.90(+1.05%)
Dec 20, 2004 86.22 86.72 85.40 85.58 2,632,600 -0.32(-0.37%)
Dec 17, 2004 85.15 86.40 85.15 85.90 3,969,300 +0.00(+0.00%)
Dec 16, 2004 85.80 86.27 85.51 85.90 3,009,600 -0.35(-0.41%)
Dec 15, 2004 86.41 86.74 85.75 86.25 2,790,700 -0.51(-0.59%)
Dec 14, 2004 87.30 87.31 86.35 86.76 2,147,400 -0.59(-0.68%)
Dec 13, 2004 87.25 87.43 86.80 87.35 2,002,200 +0.74(+0.85%)
Dec 10, 2004 89.11 89.11 86.59 86.61 2,468,100 -0.92(-1.05%)
Dec 09, 2004 87.02 87.70 86.68 87.53 2,775,900 +0.50(+0.57%)
Dec 08, 2004 86.40 87.09 86.27 87.03 2,949,400 +1.14(+1.33%)
Dec 07, 2004 86.00 86.72 85.74 85.89 2,337,900 +0.00(+0.00%)
Dec 06, 2004 85.63 86.09 85.50 85.89 2,440,500 +0.26(+0.30%)
Dec 03, 2004 85.59 86.03 85.13 85.63 2,555,800 +0.04(+0.05%)
Dec 02, 2004 85.00 85.95 84.93 85.59 2,853,300 +0.24(+0.28%)
Dec 01, 2004 84.37 85.35 84.00 85.35 3,448,000 +1.20(+1.43%)
Nov 30, 2004 84.01 84.38 83.90 84.15 2,604,200 +0.14(+0.17%)
Nov 29, 2004 84.15 84.69 83.21 84.01 2,961,600 +0.37(+0.44%)
Nov 26, 2004 83.70 83.88 83.25 83.64 540,400 +0.13(+0.16%)
Nov 24, 2004 83.70 83.79 83.35 83.51 1,930,800 -0.29(-0.35%)
Nov 23, 2004 83.90 84.06 83.16 83.80 2,377,200 -0.10(-0.12%)
Nov 22, 2004 83.08 84.03 83.00 83.90 1,649,700 +0.82(+0.99%)
Nov 19, 2004 83.60 83.77 82.30 83.08 2,245,400 -0.49(-0.59%)
Nov 18, 2004 83.60 83.78 83.00 83.57 1,515,900 +0.22(+0.26%)
Nov 17, 2004 82.89 83.90 82.89 83.35 1,742,100 +0.60(+0.73%)
Nov 16, 2004 83.74 83.74 82.53 82.75 2,279,100 -0.99(-1.18%)
Nov 15, 2004 84.55 84.56 83.49 83.74 2,088,600 -0.81(-0.96%)
Nov 12, 2004 83.90 84.64 83.53 84.55 2,755,300 +0.68(+0.81%)
Nov 11, 2004 82.98 84.05 82.87 83.87 2,386,900 +1.20(+1.45%)
Nov 10, 2004 82.79 82.96 81.92 82.67 2,773,200 +0.43(+0.52%)
Nov 09, 2004 82.90 82.90 81.66 82.24 1,771,600 -0.06(-0.07%)
Nov 08, 2004 81.94 82.34 81.72 82.30 2,638,000 +0.54(+0.66%)
Nov 05, 2004 81.95 81.95 81.13 81.76 2,375,700 +0.21(+0.26%)
Nov 04, 2004 79.90 81.73 79.76 81.55 3,550,100 +1.75(+2.19%)
Nov 03, 2004 79.96 80.00 79.40 79.80 2,815,800 +0.79(+1.00%)
Nov 02, 2004 78.25 79.65 78.10 79.01 3,675,400 +0.31(+0.39%)
Nov 01, 2004 79.16 79.25 78.51 78.70 1,945,500 -0.48(-0.61%)
Oct 29, 2004 78.98 79.30 78.77 79.18 2,624,800 +0.25(+0.32%)
Oct 28, 2004 78.85 79.07 78.24 78.93 1,726,600 -0.02(-0.03%)
Oct 27, 2004 78.08 79.07 77.71 78.95 2,741,900 +0.54(+0.69%)
Oct 26, 2004 77.50 78.41 76.86 78.41 2,478,400 +1.21(+1.57%)
Oct 25, 2004 76.39 77.34 76.15 77.20 2,043,800 +0.71(+0.93%)
Oct 22, 2004 78.05 78.28 76.19 76.49 2,379,200 -1.56(-2.00%)
Oct 21, 2004 76.90 78.50 76.75 78.05 3,598,000 +0.25(+0.32%)
Oct 20, 2004 77.55 78.17 77.05 77.80 2,441,000 +0.09(+0.12%)
Oct 19, 2004 78.46 78.60 77.35 77.71 2,100,100 -0.74(-0.94%)
Oct 18, 2004 77.40 78.58 77.40 78.45 2,609,300 +0.71(+0.91%)
Oct 15, 2004 76.60 77.80 76.46 77.74 3,104,700 +1.54(+2.02%)
Oct 14, 2004 76.15 76.82 76.15 76.20 1,958,200 -0.20(-0.26%)
Oct 13, 2004 76.83 77.34 76.10 76.40 3,466,700 -0.29(-0.38%)
Oct 12, 2004 76.00 76.91 75.76 76.69 2,918,400 +0.39(+0.51%)
Oct 11, 2004 76.46 76.50 75.99 76.30 1,131,200 +0.27(+0.36%)
Oct 08, 2004 76.43 76.65 75.76 76.03 1,522,800 -0.40(-0.52%)
Oct 07, 2004 76.98 76.98 76.28 76.43 1,745,500 -0.75(-0.97%)
Oct 06, 2004 77.20 77.59 76.67 77.18 2,225,000 +0.21(+0.27%)
Oct 05, 2004 77.27 77.27 76.67 76.97 1,806,300 -0.30(-0.39%)
Oct 04, 2004 76.95 77.60 76.90 77.27 3,627,500 +0.51(+0.66%)
Oct 01, 2004 75.98 76.89 75.82 76.76 3,242,800 +0.84(+1.11%)
Sep 30, 2004 75.57 76.00 75.16 75.92 2,822,700 +0.36(+0.48%)
Sep 29, 2004 75.24 75.98 75.07 75.56 4,564,200 +1.03(+1.38%)
Sep 28, 2004 74.45 74.58 73.98 74.53 1,575,500 +0.41(+0.55%)
Sep 27, 2004 73.60 74.35 73.40 74.12 2,030,900 +0.52(+0.71%)
Sep 24, 2004 72.90 73.75 72.88 73.60 1,677,100 +0.77(+1.06%)
Sep 23, 2004 73.39 73.42 72.62 72.83 2,390,900 -0.56(-0.76%)
Sep 22, 2004 74.45 74.45 73.25 73.39 3,242,800 -1.64(-2.19%)
Sep 21, 2004 75.06 75.27 74.79 75.03 1,750,200 -0.03(-0.04%)
Sep 20, 2004 75.04 75.30 74.81 75.06 2,045,000 +0.02(+0.03%)
Sep 17, 2004 74.45 75.08 74.39 75.04 3,817,600 +1.02(+1.38%)
Sep 16, 2004 73.85 74.25 73.77 74.02 1,241,500 +0.17(+0.23%)
Sep 15, 2004 74.00 74.06 73.61 73.85 1,796,200 -0.15(-0.20%)
Sep 14, 2004 73.48 74.10 73.36 74.00 1,530,100 +0.45(+0.61%)
Sep 13, 2004 73.59 73.79 73.32 73.55 1,517,500 -0.22(-0.30%)
Sep 10, 2004 73.16 73.89 72.81 73.77 2,121,900 +0.55(+0.75%)
Sep 09, 2004 73.90 73.92 73.14 73.22 1,660,700 -0.50(-0.68%)
Sep 08, 2004 73.90 73.93 73.59 73.72 2,062,500 +0.05(+0.07%)
Sep 07, 2004 73.48 73.99 73.34 73.67 2,192,100 +0.63(+0.86%)
Sep 03, 2004 73.39 73.43 72.86 73.04 1,172,400 -0.25(-0.34%)
Sep 02, 2004 72.90 73.47 72.71 73.29 1,547,900 +0.42(+0.58%)
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.