United Parcel Service (NY: UPS )

200.73 USD +0.83 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 70.90 71.12 69.49 70.05 4,597,300 -0.49(-0.69%)
Aug 30, 2006 70.60 70.72 70.18 70.54 2,156,800 +0.20(+0.28%)
Aug 29, 2006 70.98 70.98 70.01 70.34 4,225,600 -0.19(-0.27%)
Aug 28, 2006 70.92 71.52 70.28 70.53 3,185,200 -0.04(-0.06%)
Aug 25, 2006 70.00 70.71 69.93 70.57 2,061,800 +0.57(+0.81%)
Aug 24, 2006 71.10 71.25 69.77 70.00 2,733,700 -0.52(-0.74%)
Aug 23, 2006 71.19 71.60 70.08 70.52 3,185,400 -0.42(-0.59%)
Aug 22, 2006 70.22 71.16 69.74 70.94 3,276,000 +0.97(+1.39%)
Aug 21, 2006 70.88 70.89 69.95 69.97 3,191,200 -1.11(-1.56%)
Aug 18, 2006 71.65 71.75 70.70 71.08 3,609,400 -0.57(-0.80%)
Aug 17, 2006 71.50 72.13 71.22 71.65 4,311,500 -0.48(-0.67%)
Aug 16, 2006 69.72 72.18 69.55 72.13 10,158,300 +3.13(+4.54%)
Aug 15, 2006 68.19 69.10 68.01 69.00 4,489,300 +1.70(+2.53%)
Aug 14, 2006 67.19 67.99 67.05 67.30 5,040,800 +0.79(+1.19%)
Aug 11, 2006 66.72 66.79 66.12 66.51 3,543,200 +0.03(+0.05%)
Aug 10, 2006 65.50 66.60 65.50 66.48 4,155,300 +0.56(+0.85%)
Aug 09, 2006 66.66 66.79 65.51 65.92 5,758,100 -0.27(-0.41%)
Aug 08, 2006 66.76 66.87 65.75 66.19 5,283,500 -0.32(-0.48%)
Aug 07, 2006 68.55 68.55 66.50 66.51 4,752,300 -1.23(-1.82%)
Aug 04, 2006 69.98 70.90 67.50 67.74 7,276,400 -0.86(-1.25%)
Aug 03, 2006 68.00 68.89 67.49 68.60 5,710,700 +0.51(+0.75%)
Aug 02, 2006 68.76 68.96 67.90 68.09 6,407,200 -0.72(-1.05%)
Aug 01, 2006 68.66 69.02 68.02 68.81 3,993,000 -0.10(-0.15%)
Jul 31, 2006 69.60 69.65 68.75 68.91 4,937,400 -1.10(-1.57%)
Jul 28, 2006 68.50 70.15 68.15 70.01 7,975,900 +1.56(+2.28%)
Jul 27, 2006 67.59 68.65 66.80 68.45 12,591,300 +0.62(+0.91%)
Jul 26, 2006 71.10 71.20 67.78 67.83 19,921,900 -3.97(-5.53%)
Jul 25, 2006 71.85 71.88 67.25 71.80 46,443,200 -8.20(-10.25%)
Jul 24, 2006 78.74 80.31 78.80 80.00 2,378,500 +1.27(+1.61%)
Jul 21, 2006 79.45 79.45 77.92 78.73 3,569,400 -0.24(-0.30%)
Jul 20, 2006 80.27 80.84 78.92 78.97 2,612,400 -1.48(-1.84%)
Jul 19, 2006 79.54 80.88 79.42 80.45 3,679,400 +1.48(+1.87%)
Jul 18, 2006 78.36 79.14 77.98 78.97 2,092,400 +0.39(+0.50%)
Jul 17, 2006 78.59 79.17 78.26 78.58 1,709,900 +0.01(+0.01%)
Jul 14, 2006 79.33 79.36 77.22 78.57 3,272,900 -0.76(-0.96%)
Jul 13, 2006 80.35 80.35 79.03 79.33 3,462,000 -1.36(-1.69%)
Jul 12, 2006 81.85 81.86 80.28 80.69 1,865,600 -0.96(-1.18%)
Jul 11, 2006 81.23 81.73 80.44 81.65 1,620,400 +0.27(+0.33%)
Jul 10, 2006 81.14 81.61 80.97 81.38 966,100 +0.29(+0.36%)
Jul 07, 2006 81.86 81.87 80.88 81.09 1,586,300 -0.87(-1.06%)
Jul 06, 2006 82.47 82.59 81.41 81.96 1,955,500 -0.51(-0.62%)
Jul 05, 2006 82.94 82.94 81.85 82.47 1,970,100 -0.46(-0.55%)
Jul 03, 2006 82.98 83.00 82.54 82.93 757,600 +0.60(+0.73%)
Jun 30, 2006 82.96 83.13 82.33 82.33 2,656,700 -0.44(-0.53%)
Jun 29, 2006 81.85 82.84 81.50 82.77 3,139,700 +1.57(+1.93%)
Jun 28, 2006 80.57 81.32 80.50 81.20 2,652,600 +0.70(+0.87%)
Jun 27, 2006 80.55 81.06 80.43 80.50 1,890,500 -0.18(-0.22%)
Jun 26, 2006 80.12 80.68 80.03 80.68 1,164,000 +0.28(+0.35%)
Jun 23, 2006 80.04 80.99 79.86 80.40 1,579,100 -0.10(-0.12%)
Jun 22, 2006 80.25 80.69 79.84 80.50 1,927,800 +0.20(+0.25%)
Jun 21, 2006 80.26 80.86 80.11 80.30 3,417,500 +0.59(+0.74%)
Jun 20, 2006 79.40 80.19 79.38 79.71 2,393,300 +0.42(+0.53%)
Jun 19, 2006 79.85 79.95 79.05 79.29 2,440,400 +0.01(+0.01%)
Jun 16, 2006 79.56 79.95 79.24 79.28 3,510,700 -0.28(-0.35%)
Jun 15, 2006 78.18 79.69 78.00 79.56 3,273,700 +1.36(+1.74%)
Jun 14, 2006 78.47 78.95 77.55 78.20 2,917,000 -0.52(-0.66%)
Jun 13, 2006 78.80 79.60 78.52 78.72 2,440,600 +0.06(+0.08%)
Jun 12, 2006 79.20 79.54 78.66 78.66 1,624,400 -0.33(-0.42%)
Jun 09, 2006 79.58 80.31 78.96 78.99 2,006,700 -0.59(-0.74%)
Jun 08, 2006 79.66 79.85 78.25 79.58 3,121,200 -0.05(-0.06%)
Jun 07, 2006 80.10 80.88 79.58 79.63 2,332,300 -0.41(-0.51%)
Jun 06, 2006 79.75 80.18 78.91 80.04 2,042,900 +0.43(+0.54%)
Jun 05, 2006 81.02 81.11 79.49 79.61 2,053,400 -1.44(-1.78%)
Jun 02, 2006 81.01 81.25 80.67 81.05 2,190,200 +0.04(+0.05%)
Jun 01, 2006 80.87 81.15 80.32 81.01 1,871,700 +0.46(+0.57%)
May 31, 2006 80.05 80.55 79.77 80.55 2,632,100 +0.75(+0.94%)
May 30, 2006 80.78 80.79 79.70 79.80 1,807,600 -1.23(-1.52%)
May 26, 2006 80.88 81.07 80.50 81.03 1,389,000 +0.48(+0.60%)
May 25, 2006 80.60 81.17 80.37 80.55 1,986,300 +0.55(+0.69%)
May 24, 2006 80.20 80.77 79.60 80.00 3,691,100 -0.50(-0.62%)
May 23, 2006 80.55 81.40 80.41 80.50 3,188,300 +0.20(+0.25%)
May 22, 2006 80.30 80.94 79.52 80.30 3,239,600 +0.36(+0.45%)
May 19, 2006 79.60 80.23 79.31 79.94 2,810,000 +0.44(+0.55%)
May 18, 2006 80.00 80.30 79.48 79.50 3,292,100 -0.23(-0.29%)
May 17, 2006 80.26 80.52 79.38 79.73 3,031,400 -1.03(-1.28%)
May 16, 2006 81.32 81.40 80.76 80.76 1,806,900 -0.56(-0.69%)
May 15, 2006 80.50 81.67 80.30 81.32 2,408,800 +0.46(+0.57%)
May 12, 2006 81.83 81.84 80.75 80.86 2,332,700 -0.97(-1.19%)
May 11, 2006 82.47 82.55 81.37 81.83 2,348,200 -1.02(-1.23%)
May 10, 2006 82.75 83.00 82.47 82.85 2,226,200 -0.25(-0.30%)
May 09, 2006 83.12 83.44 82.51 83.10 2,107,300 -0.01(-0.01%)
May 08, 2006 83.98 83.99 83.04 83.11 2,061,600 -0.24(-0.29%)
May 05, 2006 83.00 83.91 82.74 83.35 3,585,500 +0.95(+1.15%)
May 04, 2006 82.00 82.86 81.99 82.40 2,551,600 +0.75(+0.92%)
May 03, 2006 81.63 82.15 81.33 81.65 2,148,400 +0.02(+0.02%)
May 02, 2006 81.42 81.95 80.69 81.63 2,325,000 +0.75(+0.93%)
May 01, 2006 81.32 81.42 80.60 80.88 2,336,400 -0.19(-0.23%)
Apr 28, 2006 81.39 81.39 80.80 81.07 2,653,400 -0.38(-0.47%)
Apr 27, 2006 80.91 81.67 80.52 81.45 3,009,900 +0.47(+0.58%)
Apr 26, 2006 80.93 81.40 80.50 80.98 1,786,000 +0.08(+0.10%)
Apr 25, 2006 82.00 82.01 80.68 80.90 3,041,500 -1.09(-1.33%)
Apr 24, 2006 82.03 82.42 81.77 81.99 2,210,500 -0.04(-0.05%)
Apr 21, 2006 82.46 82.64 81.57 82.03 2,716,900 -0.02(-0.02%)
Apr 20, 2006 81.50 82.57 81.50 82.05 3,574,900 -0.47(-0.57%)
Apr 19, 2006 82.85 82.87 82.18 82.52 2,328,400 +0.12(+0.15%)
Apr 18, 2006 81.84 82.57 81.23 82.40 3,651,000 +1.36(+1.68%)
Apr 17, 2006 81.48 81.75 80.91 81.04 2,488,100 -0.56(-0.69%)
Apr 13, 2006 81.46 81.63 81.22 81.60 1,609,600 +0.14(+0.17%)
Apr 12, 2006 81.60 81.70 81.26 81.46 2,121,000 +0.19(+0.23%)
Apr 11, 2006 81.70 81.75 80.77 81.27 2,735,200 -0.30(-0.37%)
Apr 10, 2006 81.80 81.96 81.02 81.57 2,064,300 -0.17(-0.21%)
Apr 07, 2006 81.35 81.83 81.03 81.74 3,766,300 +0.39(+0.48%)
Apr 06, 2006 80.84 81.47 80.15 81.35 2,663,300 +0.44(+0.54%)
Apr 05, 2006 80.64 81.11 80.54 80.91 2,825,500 +0.26(+0.32%)
Apr 04, 2006 79.76 80.89 79.67 80.65 3,416,000 +1.07(+1.34%)
Apr 03, 2006 79.80 80.03 79.25 79.58 2,988,400 +0.20(+0.25%)
Mar 31, 2006 79.67 79.98 79.36 79.38 3,190,300 -0.14(-0.18%)
Mar 30, 2006 79.45 80.18 79.26 79.52 3,355,100 -0.08(-0.10%)
Mar 29, 2006 79.12 79.88 78.91 79.60 3,219,100 +0.73(+0.93%)
Mar 28, 2006 78.07 79.15 78.07 78.87 1,996,300 -0.02(-0.03%)
Mar 27, 2006 78.82 79.07 78.56 78.89 1,779,300 +0.07(+0.09%)
Mar 24, 2006 78.08 78.90 78.08 78.82 1,859,400 -0.04(-0.05%)
Mar 23, 2006 78.86 78.96 78.36 78.86 2,461,900 +0.01(+0.01%)
Mar 22, 2006 78.04 78.91 77.85 78.85 2,283,200 +0.81(+1.04%)
Mar 21, 2006 78.47 78.49 77.96 78.04 2,429,200 -0.18(-0.23%)
Mar 20, 2006 78.10 78.40 77.81 78.22 1,974,300 +0.08(+0.10%)
Mar 17, 2006 78.30 78.32 77.89 78.14 3,406,800 +0.14(+0.18%)
Mar 16, 2006 78.00 78.17 77.56 78.00 3,310,100 -0.23(-0.29%)
Mar 15, 2006 77.94 78.39 77.66 78.23 2,676,000 +0.13(+0.17%)
Mar 14, 2006 76.89 78.18 76.83 78.10 3,244,500 +1.21(+1.57%)
Mar 13, 2006 77.69 77.70 76.70 76.89 1,810,100 -0.47(-0.61%)
Mar 10, 2006 76.70 77.51 76.43 77.36 2,747,300 +0.66(+0.86%)
Mar 09, 2006 76.90 77.23 76.42 76.70 2,462,100 -0.30(-0.39%)
Mar 08, 2006 76.75 77.00 76.01 77.00 2,975,600 +0.10(+0.13%)
Mar 07, 2006 76.17 76.97 75.94 76.90 2,742,100 +0.75(+0.98%)
Mar 06, 2006 75.40 76.33 75.15 76.15 2,185,700 +0.64(+0.85%)
Mar 03, 2006 74.43 76.00 74.42 75.51 3,009,600 +0.56(+0.75%)
Mar 02, 2006 75.07 75.17 74.52 74.95 2,122,500 -0.37(-0.49%)
Mar 01, 2006 75.10 75.50 74.88 75.32 2,314,400 +0.61(+0.82%)
Feb 28, 2006 75.95 75.91 74.63 74.71 2,858,600 -1.24(-1.63%)
Feb 27, 2006 75.32 76.00 75.32 75.95 1,466,700 +0.63(+0.84%)
Feb 24, 2006 75.38 75.81 75.01 75.32 2,007,400 +0.05(+0.07%)
Feb 23, 2006 75.35 75.90 75.21 75.27 1,841,900 -0.60(-0.79%)
Feb 22, 2006 75.73 76.12 75.55 75.87 1,987,000 +0.62(+0.82%)
Feb 21, 2006 76.16 76.18 74.86 75.25 2,432,200 -1.00(-1.31%)
Feb 17, 2006 76.30 76.32 75.81 76.25 2,228,700 +0.15(+0.20%)
Feb 16, 2006 75.90 76.19 75.50 76.10 2,119,500 -0.20(-0.26%)
Feb 15, 2006 75.93 76.35 75.28 76.30 2,140,500 +0.38(+0.50%)
Feb 14, 2006 75.25 76.28 75.02 75.92 3,490,900 +0.89(+1.19%)
Feb 13, 2006 74.40 75.28 74.36 75.03 1,659,300 +0.25(+0.33%)
Feb 10, 2006 73.90 75.26 73.78 74.78 2,860,700 +1.01(+1.37%)
Feb 09, 2006 73.90 73.90 73.42 73.77 2,206,000 -0.11(-0.15%)
Feb 08, 2006 72.80 74.00 72.80 73.88 2,091,200 +1.09(+1.50%)
Feb 07, 2006 73.62 73.85 72.74 72.79 2,515,400 -0.70(-0.95%)
Feb 06, 2006 73.06 73.79 72.95 73.49 1,779,700 +0.43(+0.59%)
Feb 03, 2006 73.00 73.30 72.75 73.06 2,547,200 -0.65(-0.88%)
Feb 02, 2006 74.74 75.10 73.70 73.71 2,363,600 -1.05(-1.40%)
Feb 01, 2006 74.93 74.96 74.27 74.76 2,350,500 -0.15(-0.20%)
Jan 31, 2006 74.91 75.45 74.62 74.91 2,570,800 +0.01(+0.01%)
Jan 30, 2006 75.55 75.71 74.90 74.90 2,288,500 -0.50(-0.66%)
Jan 27, 2006 75.80 75.84 74.99 75.40 4,092,600 -0.15(-0.20%)
Jan 26, 2006 76.77 76.70 74.26 75.55 6,852,000 -1.21(-1.58%)
Jan 25, 2006 76.55 76.94 75.80 76.76 3,627,600 +0.61(+0.80%)
Jan 24, 2006 75.49 76.50 75.26 76.15 3,234,300 +0.94(+1.25%)
Jan 23, 2006 75.68 75.71 74.63 75.21 2,405,500 -0.03(-0.04%)
Jan 20, 2006 76.69 76.98 75.00 75.24 4,268,500 -1.34(-1.75%)
Jan 19, 2006 75.79 76.99 75.50 76.58 2,527,000 +0.99(+1.31%)
Jan 18, 2006 74.93 75.91 74.67 75.59 2,372,300 +0.67(+0.89%)
Jan 17, 2006 75.00 75.49 74.69 74.92 2,863,100 +0.42(+0.56%)
Jan 13, 2006 74.98 75.23 74.25 74.50 1,747,000 -0.17(-0.23%)
Jan 12, 2006 74.93 75.03 74.28 74.67 2,774,400 -0.68(-0.90%)
Jan 11, 2006 75.96 75.96 75.12 75.35 1,837,800 -0.39(-0.51%)
Jan 10, 2006 76.15 76.15 75.51 75.74 2,118,700 -0.41(-0.54%)
Jan 09, 2006 75.21 76.34 75.10 76.15 2,999,100 +0.92(+1.22%)
Jan 06, 2006 75.93 76.00 74.57 75.23 2,995,700 -0.45(-0.59%)
Jan 05, 2006 75.65 76.06 75.47 75.68 2,298,600 +0.03(+0.04%)
Jan 04, 2006 75.65 76.10 75.35 75.65 2,958,500 +0.10(+0.13%)
Jan 03, 2006 75.15 76.14 73.70 75.55 3,555,000 +0.40(+0.53%)
Dec 30, 2005 75.42 75.65 74.80 75.15 1,872,800 -0.71(-0.94%)
Dec 29, 2005 76.35 76.99 75.85 75.86 1,485,300 -0.54(-0.71%)
Dec 28, 2005 76.69 76.69 75.97 76.40 1,495,800 -0.20(-0.26%)
Dec 27, 2005 77.35 77.52 76.53 76.60 1,635,900 -0.54(-0.70%)
Dec 23, 2005 76.98 77.38 76.76 77.14 1,575,700 +0.30(+0.39%)
Dec 22, 2005 77.00 77.28 76.73 76.84 2,769,800 +0.22(+0.29%)
Dec 21, 2005 76.19 77.86 75.98 76.62 5,418,800 +1.39(+1.85%)
Dec 20, 2005 75.40 75.80 74.86 75.23 2,218,200 +0.16(+0.21%)
Dec 19, 2005 76.20 76.39 74.98 75.07 1,755,800 -0.95(-1.25%)
Dec 16, 2005 76.28 76.82 75.88 76.02 2,998,000 -0.25(-0.33%)
Dec 15, 2005 76.14 76.61 75.53 76.27 2,151,600 +0.14(+0.18%)
Dec 14, 2005 75.50 76.27 75.50 76.13 1,984,100 +0.73(+0.97%)
Dec 13, 2005 76.40 76.40 74.71 75.40 2,713,800 -0.19(-0.25%)
Dec 12, 2005 76.08 76.14 75.02 75.59 1,977,900 -0.20(-0.26%)
Dec 09, 2005 75.37 75.92 75.31 75.79 2,191,800 +0.77(+1.03%)
Dec 08, 2005 76.85 76.95 74.50 75.02 4,401,400 -2.18(-2.82%)
Dec 07, 2005 77.25 77.70 76.70 77.20 2,207,400 +0.04(+0.05%)
Dec 06, 2005 76.50 78.04 76.49 77.16 3,174,200 +1.12(+1.47%)
Dec 05, 2005 76.96 77.10 75.50 76.04 3,440,100 -1.41(-1.82%)
Dec 02, 2005 77.70 77.80 77.12 77.45 2,798,300 -0.62(-0.79%)
Dec 01, 2005 78.25 78.65 77.94 78.07 1,943,700 +0.17(+0.22%)
Nov 30, 2005 78.88 79.12 77.90 77.90 2,239,900 -0.59(-0.75%)
Nov 29, 2005 78.78 79.42 78.32 78.49 2,453,100 -0.28(-0.36%)
Nov 28, 2005 79.79 79.82 78.42 78.77 1,992,000 -0.77(-0.97%)
Nov 25, 2005 79.65 79.85 79.50 79.54 1,254,800 +0.32(+0.40%)
Nov 23, 2005 79.70 79.75 79.13 79.22 2,192,400 -0.56(-0.70%)
Nov 22, 2005 78.90 79.97 78.71 79.78 5,292,500 +1.59(+2.03%)
Nov 21, 2005 78.23 78.45 77.77 78.19 3,031,000 +0.04(+0.05%)
Nov 18, 2005 76.82 78.21 77.00 78.15 4,642,600 +1.33(+1.73%)
Nov 17, 2005 75.81 76.82 75.64 76.82 3,645,300 +1.38(+1.83%)
Nov 16, 2005 75.81 75.99 74.94 75.44 2,507,900 -0.12(-0.16%)
Nov 15, 2005 77.18 77.25 75.51 75.56 3,676,400 -1.62(-2.10%)
Nov 14, 2005 76.74 77.39 76.55 77.18 2,921,800 +0.92(+1.21%)
Nov 11, 2005 75.73 76.37 75.53 76.26 2,704,500 +0.57(+0.75%)
Nov 10, 2005 74.94 75.69 74.51 75.69 2,500,300 +0.99(+1.33%)
Nov 09, 2005 74.70 75.00 74.30 74.70 2,436,100 +0.01(+0.01%)
Nov 08, 2005 74.30 74.95 74.30 74.69 1,346,000 -0.12(-0.16%)
Nov 07, 2005 74.11 74.88 74.07 74.81 2,185,900 +0.71(+0.96%)
Nov 04, 2005 74.25 74.26 73.50 74.10 1,721,000 -0.16(-0.22%)
Nov 03, 2005 74.00 74.90 73.95 74.26 3,571,900 +0.38(+0.51%)
Nov 02, 2005 72.80 74.08 72.48 73.88 2,727,500 +1.08(+1.48%)
Nov 01, 2005 72.98 73.40 72.61 72.80 2,134,600 -0.14(-0.19%)
Oct 31, 2005 73.50 73.54 72.86 72.94 2,413,900 +0.12(+0.16%)
Oct 28, 2005 72.58 72.87 72.18 72.82 2,058,600 +0.85(+1.18%)
Oct 27, 2005 72.84 72.89 71.96 71.97 2,043,800 -0.83(-1.14%)
Oct 26, 2005 73.53 73.99 72.80 72.80 1,969,100 -0.72(-0.98%)
Oct 25, 2005 73.70 73.99 72.91 73.52 2,413,700 -0.37(-0.50%)
Oct 24, 2005 72.27 73.92 71.93 73.89 3,293,600 +2.21(+3.08%)
Oct 21, 2005 73.00 73.45 71.64 71.68 5,054,900 -0.76(-1.05%)
Oct 20, 2005 72.00 72.70 71.02 72.44 4,549,700 +1.61(+2.27%)
Oct 19, 2005 69.35 71.25 69.02 70.83 2,931,700 +1.35(+1.94%)
Oct 18, 2005 70.58 70.85 69.39 69.48 2,230,700 -0.92(-1.31%)
Oct 17, 2005 70.40 70.96 69.61 70.40 2,221,800 +0.39(+0.56%)
Oct 14, 2005 68.96 70.25 68.70 70.01 3,023,600 +1.88(+2.76%)
Oct 13, 2005 68.25 68.67 67.80 68.13 2,403,600 -0.59(-0.86%)
Oct 12, 2005 69.05 70.00 68.23 68.72 2,479,900 -0.74(-1.07%)
Oct 11, 2005 68.83 69.99 68.81 69.46 2,737,400 +0.63(+0.92%)
Oct 10, 2005 68.67 69.20 68.45 68.83 1,822,800 +0.39(+0.57%)
Oct 07, 2005 68.55 69.22 67.88 68.44 1,926,000 +0.14(+0.20%)
Oct 06, 2005 67.15 69.55 67.15 68.30 3,999,500 +1.40(+2.09%)
Oct 05, 2005 68.03 68.37 66.90 66.90 3,337,100 -1.45(-2.12%)
Oct 04, 2005 69.55 69.64 68.35 68.35 2,074,200 -0.97(-1.40%)
Oct 03, 2005 69.30 69.75 68.48 69.32 2,633,800 +0.19(+0.27%)
Sep 30, 2005 69.99 70.00 68.95 69.13 2,310,300 -1.24(-1.76%)
Sep 29, 2005 68.74 70.44 68.28 70.37 2,697,700 +1.43(+2.07%)
Sep 28, 2005 68.51 69.13 68.19 68.94 2,282,300 +0.44(+0.64%)
Sep 27, 2005 68.56 68.90 67.91 68.50 2,074,500 +0.22(+0.32%)
Sep 26, 2005 68.70 69.10 67.97 68.28 2,049,300 -0.09(-0.13%)
Sep 23, 2005 68.37 68.80 67.68 68.37 2,078,200 -0.23(-0.34%)
Sep 22, 2005 67.70 68.80 67.25 68.60 2,511,100 +0.68(+1.00%)
Sep 21, 2005 67.06 69.60 67.26 67.92 3,985,000 +1.06(+1.59%)
Sep 20, 2005 67.47 67.88 66.75 66.86 3,184,600 -0.40(-0.59%)
Sep 19, 2005 68.50 68.75 67.10 67.26 2,711,000 -1.72(-2.49%)
Sep 16, 2005 68.50 69.00 67.76 68.98 4,465,500 +0.52(+0.76%)
Sep 15, 2005 68.48 68.85 68.25 68.46 1,422,400 +0.16(+0.23%)
Sep 14, 2005 68.75 68.87 68.12 68.30 2,226,400 -0.13(-0.19%)
Sep 13, 2005 68.70 69.02 68.40 68.43 2,825,600 -0.08(-0.12%)
Sep 12, 2005 68.32 68.82 67.93 68.51 2,525,500 +0.01(+0.01%)
Sep 09, 2005 68.99 68.99 68.30 68.50 2,862,000 -0.33(-0.48%)
Sep 08, 2005 70.15 70.15 68.70 68.83 2,108,200 -0.90(-1.29%)
Sep 07, 2005 70.00 70.10 69.51 69.73 1,997,200 -0.32(-0.46%)
Sep 06, 2005 69.70 70.30 69.58 70.05 2,026,500 +1.07(+1.55%)
Sep 02, 2005 69.90 70.31 68.98 68.98 2,314,500 -0.67(-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.