United Parcel Service (NY: UPS )

171.04 +3.65 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 63.68 64.26 63.28 63.76 20,842 -0.24(-0.38%)
Aug 30, 2010 64.20 64.87 63.89 64.00 3,013,916 -0.47(-0.73%)
Aug 27, 2010 63.88 64.69 63.32 64.47 3,802,796 +0.77(+1.21%)
Aug 26, 2010 63.55 64.26 63.32 63.70 3,498,590 +0.35(+0.55%)
Aug 25, 2010 63.34 63.65 62.61 63.35 4,543,142 -0.50(-0.78%)
Aug 24, 2010 64.44 64.80 63.71 63.85 19,053 -1.37(-2.10%)
Aug 23, 2010 65.69 66.18 65.19 65.22 3,380,403 +0.12(+0.18%)
Aug 20, 2010 64.91 65.17 64.38 65.10 4,977,067 -0.32(-0.49%)
Aug 19, 2010 65.82 66.18 64.83 65.42 10,153 -0.75(-1.13%)
Aug 18, 2010 65.93 66.60 65.38 66.17 3,400 +0.15(+0.23%)
Aug 17, 2010 65.11 66.55 65.04 66.02 14,800 +1.37(+2.12%)
Aug 16, 2010 64.03 64.94 63.73 64.65 2,895,778 +0.21(+0.33%)
Aug 13, 2010 64.44 64.80 64.12 64.44 3,304,185 -0.04(-0.06%)
Aug 12, 2010 63.98 64.73 63.56 64.48 3,950,456 -0.73(-1.12%)
Aug 11, 2010 66.32 66.62 64.79 65.21 23,430 -2.00(-2.98%)
Aug 10, 2010 66.99 67.54 66.68 67.21 4,724,718 -0.21(-0.31%)
Aug 09, 2010 67.08 67.72 66.95 67.42 2,623,291 +0.72(+1.08%)
Aug 06, 2010 66.70 67.49 66.00 66.70 4,663,566 -0.72(-1.07%)
Aug 05, 2010 66.87 67.72 66.62 67.42 4,357,685 +0.04(+0.06%)
Aug 04, 2010 66.68 67.61 66.57 67.38 9,600 +0.78(+1.17%)
Aug 03, 2010 66.48 66.76 65.81 66.60 2,200 +0.00(+0.00%)
Aug 02, 2010 65.73 66.65 65.22 66.60 5,488,674 +1.60(+2.46%)
Jul 30, 2010 65.00 65.35 63.64 65.00 5,200,892 +0.61(+0.95%)
Jul 29, 2010 65.10 65.32 64.15 64.39 1,900 -0.41(-0.63%)
Jul 28, 2010 64.80 65.29 64.28 64.80 570 +0.14(+0.22%)
Jul 27, 2010 64.66 65.25 64.55 64.66 7,762 -0.22(-0.34%)
Jul 26, 2010 64.72 65.00 64.17 64.88 5,000,153 +1.21(+1.90%)
Jul 23, 2010 63.36 64.00 62.90 63.67 4,706,185 +0.52(+0.82%)
Jul 22, 2010 63.00 64.31 62.60 63.15 14,780 +3.14(+5.23%)
Jul 21, 2010 61.44 61.44 59.37 60.01 4,419,913 -0.87(-1.43%)
Jul 20, 2010 60.88 60.95 59.27 60.88 3,071,087 +0.42(+0.69%)
Jul 19, 2010 59.85 60.64 59.23 60.46 4,434,988 +0.78(+1.31%)
Jul 16, 2010 59.68 61.29 59.45 59.68 6,274,679 -1.03(-1.70%)
Jul 15, 2010 61.81 61.85 60.42 60.71 3,608,158 -1.05(-1.70%)
Jul 14, 2010 61.25 62.34 61.25 61.76 14,817 +0.46(+0.75%)
Jul 13, 2010 60.69 61.65 60.66 61.30 1,600 +1.28(+2.13%)
Jul 12, 2010 60.39 60.50 59.44 60.02 3,555,048 -0.04(-0.07%)
Jul 09, 2010 60.06 60.29 59.55 60.06 2,699,977 +0.10(+0.17%)
Jul 08, 2010 59.83 60.38 59.26 59.96 19,900 +0.49(+0.82%)
Jul 07, 2010 57.28 59.62 57.28 59.47 6,372,329 +2.27(+3.97%)
Jul 06, 2010 57.34 58.22 56.61 57.20 29,016 +0.44(+0.78%)
Jul 02, 2010 56.76 58.25 56.47 56.76 4,630,227 -1.19(-2.05%)
Jul 01, 2010 57.98 58.14 56.87 57.95 6,306,346 +1.06(+1.86%)
Jun 30, 2010 57.34 58.26 56.70 56.89 828 -0.65(-1.13%)
Jun 29, 2010 59.00 59.00 57.03 57.54 10,453 -2.81(-4.66%)
Jun 25, 2010 60.35 60.40 59.50 60.35 4,359,630 +0.26(+0.43%)
Jun 24, 2010 60.17 61.02 59.78 60.09 7,836 -0.29(-0.48%)
Jun 23, 2010 60.40 60.89 59.64 60.38 3,502,585 -0.02(-0.03%)
Jun 22, 2010 62.10 62.29 60.11 60.40 54,966 -1.77(-2.85%)
Jun 21, 2010 63.03 63.44 61.84 62.17 5,082,445 -0.33(-0.53%)
Jun 18, 2010 62.50 62.53 62.00 62.50 5,099,966 +0.30(+0.48%)
Jun 17, 2010 62.92 62.92 61.39 62.20 12,807 -0.21(-0.34%)
Jun 16, 2010 62.32 63.49 62.20 62.41 8,791,657 -0.25(-0.40%)
Jun 15, 2010 61.60 62.76 61.40 62.66 4,834,745 +1.58(+2.59%)
Jun 14, 2010 61.70 62.51 61.03 61.08 3,873,215 -0.12(-0.20%)
Jun 11, 2010 60.43 61.35 60.14 61.20 4,417,893 +0.36(+0.59%)
Jun 10, 2010 59.80 61.00 59.50 60.84 62,056 +2.22(+3.79%)
Jun 09, 2010 59.21 59.98 58.38 58.62 5,420,699 -0.35(-0.59%)
Jun 08, 2010 58.42 59.09 57.51 58.97 7,424,243 +0.52(+0.89%)
Jun 07, 2010 60.56 60.58 58.33 58.45 6,981,134 -2.11(-3.48%)
Jun 04, 2010 60.56 62.05 60.09 60.56 5,213,912 -2.45(-3.89%)
Jun 03, 2010 62.75 63.35 62.26 63.01 3,619,663 +0.42(+0.67%)
Jun 02, 2010 61.57 62.65 60.92 62.59 61,453 +1.42(+2.32%)
Jun 01, 2010 62.11 62.51 61.10 61.17 55,695 -1.59(-2.53%)
May 28, 2010 62.76 63.41 62.03 62.76 4,276,749 -0.81(-1.27%)
May 27, 2010 63.08 63.62 62.14 63.57 4,861,092 +1.61(+2.60%)
May 26, 2010 62.50 62.97 61.56 61.96 41,659 -0.01(-0.02%)
May 25, 2010 60.25 62.05 59.53 61.97 59,062 +0.32(+0.52%)
May 24, 2010 62.05 63.00 61.63 61.65 6,607,029 -0.73(-1.17%)
May 21, 2010 62.53 63.45 61.50 62.38 13,071,697 -1.05(-1.66%)
May 20, 2010 63.52 64.92 63.22 63.43 100 -1.70(-2.61%)
May 19, 2010 64.72 65.48 64.14 65.13 5,304,016 -0.16(-0.25%)
May 18, 2010 66.15 66.64 64.87 65.29 1,600 -0.26(-0.40%)
May 17, 2010 65.91 66.48 64.49 65.55 4,866,956 -0.20(-0.30%)
May 14, 2010 65.75 66.68 65.19 65.75 4,656,396 -1.04(-1.56%)
May 13, 2010 67.74 67.99 66.70 66.79 3,586,895 -1.44(-2.11%)
May 12, 2010 67.29 68.69 66.93 68.23 4,184,305 +1.24(+1.85%)
May 11, 2010 67.73 68.04 66.88 66.99 4,941,108 -0.49(-0.73%)
May 10, 2010 66.57 67.57 66.57 67.48 7,940,525 +3.55(+5.55%)
May 07, 2010 64.65 65.13 62.96 63.93 8,679,932 +0.41(+0.64%)
May 06, 2010 65.01 67.44 61.25 63.52 7,738 -3.76(-5.59%)
May 05, 2010 67.94 68.20 66.78 67.29 8,384,201 -1.65(-2.40%)
May 04, 2010 69.98 69.98 68.11 68.94 18,593 -1.76(-2.49%)
May 03, 2010 69.49 70.89 69.15 70.70 5,434,212 +1.56(+2.26%)
Apr 30, 2010 69.75 70.31 68.96 69.14 7,025,809 -0.56(-0.80%)
Apr 29, 2010 68.70 69.95 68.55 69.70 5,838,314 +1.39(+2.03%)
Apr 28, 2010 66.93 68.38 66.62 68.31 7,691,258 +2.09(+3.16%)
Apr 27, 2010 68.41 68.47 65.73 66.22 33,200 -2.52(-3.67%)
Apr 26, 2010 68.96 69.45 68.47 68.74 6,395,343 -0.12(-0.17%)
Apr 23, 2010 68.44 68.90 67.75 68.86 4,269,234 +0.60(+0.88%)
Apr 22, 2010 67.93 68.36 67.14 68.26 4,666,241 +0.14(+0.21%)
Apr 21, 2010 68.25 68.87 68.08 68.12 54,265 +0.06(+0.09%)
Apr 20, 2010 68.80 69.06 67.61 68.06 7,586 -0.23(-0.34%)
Apr 19, 2010 68.11 68.55 67.73 68.29 5,006,428 +0.08(+0.12%)
Apr 16, 2010 68.90 69.54 68.00 68.21 8,516,779 -0.68(-0.99%)
Apr 15, 2010 68.50 69.74 68.38 68.89 15,257,803 +3.44(+5.26%)
Apr 14, 2010 64.90 65.52 64.77 65.45 6,055,000 +0.57(+0.88%)
Apr 13, 2010 64.39 65.17 64.24 64.88 4,793,560 +0.12(+0.19%)
Apr 12, 2010 64.81 64.99 64.66 64.76 3,687,733 +0.32(+0.50%)
Apr 09, 2010 64.28 64.60 63.99 64.44 2,790,624 +0.17(+0.26%)
Apr 08, 2010 63.64 64.39 63.03 64.27 4,319,506 +0.60(+0.94%)
Apr 07, 2010 64.02 64.10 63.25 63.67 4,836,533 -0.55(-0.86%)
Apr 06, 2010 63.96 64.45 63.77 64.22 3,542,992 +0.04(+0.06%)
Apr 05, 2010 64.42 64.62 64.01 64.18 3,827,272 +0.03(+0.05%)
Apr 01, 2010 64.71 64.15 64.15 64.15 3,573,900 -0.26(-0.40%)
Mar 31, 2010 64.36 64.60 63.86 64.41 3,177,887 -0.12(-0.19%)
Mar 30, 2010 64.30 64.95 64.16 64.53 3,493,063 +0.40(+0.62%)
Mar 29, 2010 63.80 64.57 63.72 64.13 3,226,028 +0.46(+0.72%)
Mar 26, 2010 63.72 64.27 63.45 63.67 2,906,174 +0.02(+0.03%)
Mar 25, 2010 64.04 64.49 63.54 63.65 4,119,996 -0.12(-0.19%)
Mar 24, 2010 64.54 64.60 63.54 63.77 4,127,747 -0.85(-1.32%)
Mar 23, 2010 64.08 64.71 63.70 64.62 4,073,356 +0.66(+1.03%)
Mar 22, 2010 64.01 64.65 63.85 63.96 3,773,815 -0.37(-0.58%)
Mar 19, 2010 64.90 64.94 64.02 64.33 7,976,421 -0.09(-0.14%)
Mar 18, 2010 62.96 64.49 62.50 64.42 7,749,188 +1.54(+2.45%)
Mar 17, 2010 62.50 63.22 62.50 62.88 5,771,310 +0.40(+0.64%)
Mar 16, 2010 62.76 62.95 62.30 62.48 5,827,045 -0.22(-0.35%)
Mar 15, 2010 62.49 62.75 62.43 62.70 4,937,835 +0.38(+0.61%)
Mar 12, 2010 62.50 62.53 62.00 62.32 5,878,731 -0.15(-0.24%)
Mar 11, 2010 60.59 62.49 60.45 62.47 10,354,088 +1.74(+2.87%)
Mar 10, 2010 60.23 61.03 60.08 60.73 6,309,446 +0.44(+0.73%)
Mar 09, 2010 59.68 60.43 59.43 60.29 5,470,963 +0.49(+0.82%)
Mar 08, 2010 59.67 59.89 59.46 59.80 4,076,642 +0.31(+0.52%)
Mar 05, 2010 59.56 59.71 59.22 59.49 5,400,399 +0.25(+0.42%)
Mar 04, 2010 59.18 59.68 58.91 59.24 4,370,381 +0.06(+0.10%)
Mar 03, 2010 59.94 60.00 59.12 59.18 6,077,179 +0.02(+0.04%)
Mar 02, 2010 59.18 59.59 59.01 59.16 6,304,885 +0.31(+0.52%)
Mar 01, 2010 58.80 59.53 58.73 58.85 3,944,597 +0.11(+0.19%)
Feb 26, 2010 58.42 58.95 57.90 58.74 3,895,076 +0.32(+0.55%)
Feb 25, 2010 57.98 58.42 57.45 58.42 4,441,355 -0.28(-0.48%)
Feb 24, 2010 58.43 58.95 58.26 58.70 4,748,230 +0.30(+0.51%)
Feb 23, 2010 57.95 58.52 57.50 58.40 5,622,333 +0.45(+0.78%)
Feb 22, 2010 58.07 58.22 57.67 57.95 2,916,240 +0.14(+0.24%)
Feb 19, 2010 56.95 58.16 56.78 57.81 4,886,016 +0.71(+1.23%)
Feb 18, 2010 57.31 57.61 56.93 57.10 4,332,458 -0.41(-0.70%)
Feb 17, 2010 57.51 57.60 57.14 57.51 4,489,001 +0.18(+0.31%)
Feb 16, 2010 56.15 57.49 56.47 57.33 5,065,187 +1.18(+2.10%)
Feb 12, 2010 56.26 56.15 56.15 56.15 6,148,400 -0.57(-1.00%)
Feb 11, 2010 56.81 57.15 56.36 56.72 6,647,263 -0.35(-0.61%)
Feb 10, 2010 57.45 57.45 56.57 57.07 4,703,972 -0.34(-0.59%)
Feb 09, 2010 57.35 58.18 56.90 57.41 5,262,768 +0.79(+1.40%)
Feb 08, 2010 57.17 57.40 56.49 56.62 3,485,068 -0.58(-1.01%)
Feb 05, 2010 57.18 57.73 56.23 57.20 5,799,338 -0.09(-0.16%)
Feb 04, 2010 58.43 58.63 57.24 57.29 7,259,901 -1.58(-2.68%)
Feb 03, 2010 58.73 59.30 58.25 58.87 4,745,360 +0.25(+0.43%)
Feb 02, 2010 59.74 59.95 58.30 58.62 7,843,780 +0.46(+0.80%)
Feb 01, 2010 57.95 58.53 57.45 58.16 6,314,427 +0.38(+0.67%)
Jan 29, 2010 59.13 59.79 57.71 57.77 6,567,438 -1.19(-2.02%)
Jan 28, 2010 59.51 59.65 58.06 58.96 5,711,515 -0.38(-0.64%)
Jan 27, 2010 58.65 59.50 58.12 59.34 5,247,215 +0.70(+1.19%)
Jan 26, 2010 58.49 59.20 57.89 58.64 3,285,801 -0.11(-0.19%)
Jan 25, 2010 59.11 59.52 58.26 58.75 3,520,470 +0.00(+0.00%)
Jan 22, 2010 59.49 59.55 58.60 58.75 5,623,223 -0.95(-1.59%)
Jan 21, 2010 61.07 61.32 59.53 59.70 6,344,194 -1.46(-2.39%)
Jan 20, 2010 62.16 62.21 60.67 61.16 5,261,067 -1.09(-1.75%)
Jan 19, 2010 62.01 62.78 62.00 62.25 3,524,976 +0.32(+0.52%)
Jan 15, 2010 62.20 61.93 61.93 61.93 6,066,300 -0.27(-0.43%)
Jan 14, 2010 61.86 62.36 61.83 62.20 4,697,947 +0.13(+0.21%)
Jan 13, 2010 63.13 63.22 61.93 62.07 5,822,298 -0.33(-0.53%)
Jan 12, 2010 62.52 62.94 62.10 62.40 5,662,414 -0.42(-0.67%)
Jan 11, 2010 60.55 63.38 60.50 62.82 13,744,803 +2.65(+4.40%)
Jan 08, 2010 59.77 61.13 59.52 60.17 13,779,636 +2.76(+4.81%)
Jan 07, 2010 57.96 57.96 57.19 57.41 5,746,597 -0.44(-0.76%)
Jan 06, 2010 58.21 58.27 57.81 57.85 5,770,168 -0.43(-0.74%)
Jan 05, 2010 58.25 59.00 58.12 58.28 5,966,226 +0.10(+0.17%)
Jan 04, 2010 58.18 58.82 57.98 58.18 3,897,149 +0.81(+1.41%)
Dec 31, 2009 57.99 57.37 57.37 57.37 2,357,500 -0.81(-1.39%)
Dec 30, 2009 58.24 58.55 57.85 58.18 2,596,839 -0.37(-0.63%)
Dec 29, 2009 57.99 58.70 57.99 58.55 2,576,743 +0.59(+1.02%)
Dec 28, 2009 58.36 58.36 57.73 57.96 1,788,323 -0.16(-0.28%)
Dec 24, 2009 58.19 58.35 58.04 58.12 684,768 +0.12(+0.21%)
Dec 23, 2009 58.39 58.73 57.85 58.00 2,667,257 -0.58(-0.99%)
Dec 22, 2009 58.82 59.07 58.44 58.58 3,125,333 +0.16(+0.27%)
Dec 21, 2009 58.10 58.68 58.10 58.42 3,192,672 +0.44(+0.76%)
Dec 18, 2009 58.53 58.73 57.68 57.98 5,633,638 -0.25(-0.43%)
Dec 17, 2009 58.22 58.48 57.47 58.23 4,150,303 -1.44(-2.41%)
Dec 16, 2009 59.36 59.75 58.87 59.67 4,458,395 +0.42(+0.71%)
Dec 15, 2009 58.87 59.66 58.72 59.25 4,683,281 +0.26(+0.44%)
Dec 14, 2009 58.65 59.00 58.49 58.99 3,614,809 +0.98(+1.69%)
Dec 11, 2009 57.86 58.73 57.66 58.01 4,977,202 +0.38(+0.66%)
Dec 10, 2009 58.09 58.43 57.25 57.63 4,971,992 -0.13(-0.23%)
Dec 09, 2009 58.02 58.18 57.40 57.76 4,119,681 +0.02(+0.03%)
Dec 08, 2009 58.66 58.66 57.46 57.74 6,379,446 -0.13(-0.22%)
Dec 07, 2009 57.97 57.97 57.60 57.87 4,358,417 +0.00(+0.00%)
Dec 04, 2009 58.29 58.50 57.34 57.87 4,978,690 +0.30(+0.52%)
Dec 03, 2009 57.89 58.14 57.51 57.57 5,309,114 -0.33(-0.57%)
Dec 02, 2009 57.92 58.25 57.67 57.90 4,066,673 +0.02(+0.03%)
Dec 01, 2009 57.90 58.16 57.69 57.88 3,998,693 +0.41(+0.71%)
Nov 30, 2009 57.25 57.97 57.00 57.47 4,321,328 +0.04(+0.07%)
Nov 27, 2009 57.13 57.73 56.51 57.43 2,082,644 -0.77(-1.32%)
Nov 25, 2009 58.02 58.45 57.94 58.20 3,004,630 +0.30(+0.52%)
Nov 24, 2009 58.20 58.42 57.68 57.90 3,624,225 -0.26(-0.45%)
Nov 23, 2009 57.99 58.80 57.82 58.16 4,056,730 +0.65(+1.13%)
Nov 20, 2009 56.83 57.64 56.83 57.51 4,227,733 +0.35(+0.61%)
Nov 19, 2009 56.98 57.27 56.50 57.16 3,981,138 -0.21(-0.37%)
Nov 18, 2009 57.01 57.47 56.59 57.37 4,308,528 +0.30(+0.53%)
Nov 17, 2009 57.46 57.63 56.90 57.07 3,745,805 -0.67(-1.16%)
Nov 16, 2009 57.06 58.23 57.00 57.74 4,234,131 +1.05(+1.85%)
Nov 13, 2009 57.01 57.04 56.55 56.69 4,447,204 -0.14(-0.25%)
Nov 12, 2009 57.99 57.99 56.58 56.83 5,310,238 -1.24(-2.14%)
Nov 11, 2009 57.22 58.48 57.01 58.07 6,085,796 +1.22(+2.15%)
Nov 10, 2009 56.13 57.08 56.01 56.85 5,075,319 +0.65(+1.16%)
Nov 09, 2009 55.10 56.32 55.00 56.20 5,100,517 +1.34(+2.44%)
Nov 06, 2009 54.39 55.03 54.05 54.86 3,276,105 +0.67(+1.24%)
Nov 05, 2009 53.65 54.55 53.64 54.19 2,954,257 +0.69(+1.29%)
Nov 04, 2009 54.64 55.02 53.47 53.50 4,113,744 -0.70(-1.29%)
Nov 03, 2009 54.06 54.56 53.86 54.20 4,269,171 +0.19(+0.35%)
Nov 02, 2009 53.77 54.18 53.17 54.01 4,203,328 +0.33(+0.61%)
Oct 30, 2009 54.61 54.89 53.60 53.68 5,487,118 -1.26(-2.29%)
Oct 29, 2009 54.61 55.17 54.31 54.94 3,271,801 +0.57(+1.05%)
Oct 28, 2009 54.40 55.08 54.24 54.37 4,765,680 -0.13(-0.24%)
Oct 27, 2009 54.60 54.79 54.00 54.50 5,855,772 -0.02(-0.04%)
Oct 26, 2009 55.67 56.38 54.26 54.52 8,866,047 -1.18(-2.12%)
Oct 23, 2009 55.89 55.97 55.35 55.70 6,065,466 -1.40(-2.45%)
Oct 22, 2009 56.96 57.39 55.81 57.10 5,528,380 +0.00(+0.00%)
Oct 21, 2009 57.49 58.27 56.69 57.10 4,453,338 -0.63(-1.09%)
Oct 20, 2009 57.34 57.91 57.27 57.73 3,330,950 +0.11(+0.19%)
Oct 19, 2009 57.30 57.76 57.12 57.62 2,738,812 +0.50(+0.88%)
Oct 16, 2009 57.16 57.36 56.70 57.12 4,499,609 -0.59(-1.02%)
Oct 15, 2009 57.07 57.80 56.70 57.71 4,223,890 +0.50(+0.87%)
Oct 14, 2009 56.11 57.28 56.04 57.21 4,870,388 +1.48(+2.66%)
Oct 13, 2009 55.94 55.94 55.13 55.73 3,435,602 -0.20(-0.36%)
Oct 12, 2009 56.20 56.43 55.57 55.93 2,179,165 -0.04(-0.07%)
Oct 09, 2009 56.30 56.46 55.64 55.97 3,299,708 -0.36(-0.64%)
Oct 08, 2009 55.75 56.68 55.72 56.33 7,005,371 +0.70(+1.26%)
Oct 07, 2009 55.50 55.80 55.15 55.63 2,349,583 +0.04(+0.07%)
Oct 06, 2009 55.85 56.48 55.34 55.59 4,088,462 -0.02(-0.04%)
Oct 05, 2009 55.04 55.71 54.57 55.61 3,542,469 +0.67(+1.22%)
Oct 02, 2009 54.78 55.47 54.59 54.94 4,673,849 -0.26(-0.47%)
Oct 01, 2009 56.37 56.62 55.09 55.20 5,080,824 -1.27(-2.25%)
Sep 30, 2009 56.89 57.10 55.79 56.47 5,314,474 -0.31(-0.55%)
Sep 29, 2009 57.84 57.88 56.68 56.78 3,178,344 -0.94(-1.64%)
Sep 28, 2009 57.06 57.92 56.71 57.72 2,729,274 +0.91(+1.61%)
Sep 25, 2009 58.00 58.11 56.32 56.81 4,016,850 -1.24(-2.14%)
Sep 24, 2009 58.20 58.60 57.55 58.05 3,565,791 -0.19(-0.33%)
Sep 23, 2009 58.64 59.42 58.15 58.24 3,128,721 -0.39(-0.67%)
Sep 22, 2009 58.95 58.95 58.30 58.63 3,619,303 +0.11(+0.19%)
Sep 21, 2009 58.63 58.86 57.91 58.52 2,943,072 -0.25(-0.43%)
Sep 18, 2009 59.02 59.27 58.51 58.77 5,066,080 -0.07(-0.12%)
Sep 17, 2009 58.70 59.59 58.29 58.84 4,127,812 -0.08(-0.14%)
Sep 16, 2009 59.63 59.63 58.68 58.92 4,488,917 -0.37(-0.62%)
Sep 15, 2009 59.28 59.50 58.86 59.29 4,690,534 +0.10(+0.17%)
Sep 14, 2009 58.54 59.27 58.23 59.19 4,696,383 +0.39(+0.66%)
Sep 11, 2009 57.84 58.91 57.47 58.80 12,311,485 +2.50(+4.44%)
Sep 10, 2009 55.67 56.56 55.54 56.30 5,785,681 +0.87(+1.57%)
Sep 09, 2009 55.15 55.74 54.76 55.43 6,638,225 +1.33(+2.46%)
Sep 08, 2009 53.90 54.30 53.38 54.10 3,716,091 +0.29(+0.54%)
Sep 04, 2009 52.92 53.86 52.75 53.81 2,914,839 +0.98(+1.86%)
Sep 03, 2009 52.88 53.16 52.17 52.83 4,018,865 +0.08(+0.15%)
Sep 02, 2009 52.44 53.01 52.06 52.75 3,801,899 +0.21(+0.40%)
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.