Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 44.96 45.81 44.68 45.73 7,880,873 +0.99(+2.21%)
Apr 28, 2005 44.77 45.30 44.58 44.74 5,460,283 -0.09(-0.20%)
Apr 27, 2005 43.90 44.92 43.73 44.83 5,473,850 +0.91(+2.07%)
Apr 26, 2005 44.24 44.31 43.75 43.92 9,456,548 -0.33(-0.74%)
Apr 25, 2005 43.93 44.57 43.66 44.25 6,173,267 +0.71(+1.62%)
Apr 22, 2005 45.24 45.24 42.74 43.54 12,320,648 -1.71(-3.77%)
Apr 21, 2005 45.21 45.37 44.66 45.25 13,930,475 +2.12(+4.91%)
Apr 20, 2005 43.77 43.80 43.03 43.13 7,281,105 -0.58(-1.33%)
Apr 19, 2005 43.60 44.02 43.58 43.71 6,785,666 -0.45(-1.02%)
Apr 18, 2005 44.12 44.85 43.35 44.16 5,387,768 +0.08(+0.17%)
Apr 15, 2005 44.79 45.41 44.03 44.09 7,344,575 -0.75(-1.67%)
Apr 14, 2005 45.55 45.71 44.45 44.84 6,263,404 -0.71(-1.56%)
Apr 13, 2005 46.38 46.52 45.14 45.55 4,252,328 -1.04(-2.23%)
Apr 12, 2005 45.95 46.81 45.34 46.59 4,468,624 +0.42(+0.90%)
Apr 11, 2005 46.11 46.22 45.70 46.17 3,398,213 +0.19(+0.42%)
Apr 08, 2005 46.80 46.80 45.86 45.98 5,520,790 -0.78(-1.67%)
Apr 07, 2005 46.86 46.97 46.61 46.76 3,667,843 -0.08(-0.16%)
Apr 06, 2005 47.11 47.43 46.77 46.84 3,132,169 +0.03(+0.05%)
Apr 05, 2005 46.47 46.81 46.27 46.81 2,712,831 +0.42(+0.90%)
Apr 04, 2005 46.08 46.49 45.89 46.39 3,221,214 +0.29(+0.63%)
Apr 01, 2005 46.81 46.97 46.01 46.11 3,795,563 -0.54(-1.15%)
Mar 31, 2005 47.13 47.16 46.55 46.64 3,362,033 -0.40(-0.85%)
Mar 30, 2005 46.09 47.13 46.05 47.04 3,671,742 +0.96(+2.09%)
Mar 29, 2005 46.45 46.62 45.91 46.08 4,044,920 -0.36(-0.77%)
Mar 28, 2005 46.46 46.91 46.24 46.44 4,070,807 +0.14(+0.30%)
Mar 24, 2005 46.36 46.80 46.30 46.30 3,001,019 -0.04(-0.08%)
Mar 23, 2005 46.81 46.92 46.21 46.34 5,189,250 -0.47(-1.01%)
Mar 22, 2005 47.21 47.60 46.79 46.81 3,851,079 -0.31(-0.65%)
Mar 21, 2005 47.18 47.31 46.60 47.12 4,475,486 -0.01(-0.03%)
Mar 18, 2005 47.66 47.66 46.50 47.13 11,443,297 -0.66(-1.38%)
Mar 17, 2005 47.72 48.46 47.48 47.79 4,115,407 +0.08(+0.16%)
Mar 16, 2005 48.34 48.34 47.50 47.72 5,529,523 -0.62(-1.29%)
Mar 15, 2005 49.25 49.57 48.34 48.34 8,331,556 -0.74(-1.52%)
Mar 14, 2005 48.90 49.09 48.50 49.08 4,536,149 +0.31(+0.63%)
Mar 11, 2005 49.32 49.50 48.61 48.77 3,809,130 -0.58(-1.17%)
Mar 10, 2005 49.70 49.73 49.18 49.35 3,576,303 -0.10(-0.19%)
Mar 09, 2005 50.21 50.22 49.38 49.45 3,685,153 -0.92(-1.83%)
Mar 08, 2005 50.26 50.53 50.06 50.37 2,879,381 +0.11(+0.22%)
Mar 07, 2005 50.05 50.49 49.80 50.26 2,695,677 +0.30(+0.60%)
Mar 04, 2005 49.79 50.18 49.56 49.96 3,017,861 +0.42(+0.85%)
Mar 03, 2005 49.57 49.79 49.09 49.54 3,386,517 +0.22(+0.44%)
Mar 02, 2005 49.57 49.57 49.06 49.32 3,650,845 -0.33(-0.66%)
Mar 01, 2005 49.77 49.99 49.54 49.65 3,251,936 -0.04(-0.09%)
Feb 28, 2005 49.40 50.00 49.13 49.69 3,926,401 +0.19(+0.39%)
Feb 25, 2005 49.38 49.66 49.24 49.50 3,242,891 -0.13(-0.27%)
Feb 24, 2005 49.09 49.67 48.93 49.63 3,609,987 +0.48(+0.98%)
Feb 23, 2005 48.96 49.49 48.96 49.15 3,242,891 +0.27(+0.55%)
Feb 22, 2005 49.39 49.47 48.72 48.88 5,170,068 -0.63(-1.28%)
Feb 18, 2005 49.83 49.89 49.52 49.52 3,070,883 -0.29(-0.58%)
Feb 17, 2005 50.37 50.43 49.61 49.81 6,338,414 -0.77(-1.52%)
Feb 16, 2005 49.55 50.65 49.44 50.58 9,877,914 +1.19(+2.40%)
Feb 15, 2005 48.19 49.40 47.95 49.39 8,095,142 +1.30(+2.69%)
Feb 14, 2005 48.30 48.42 48.08 48.09 2,905,736 -0.13(-0.27%)
Feb 11, 2005 47.95 48.45 47.77 48.22 4,781,140 +0.44(+0.93%)
Feb 10, 2005 47.68 48.09 47.58 47.78 4,031,352 +0.46(+0.96%)
Feb 09, 2005 47.50 47.87 47.32 47.32 4,383,010 -0.18(-0.38%)
Feb 08, 2005 46.97 47.51 46.72 47.50 9,032,220 -0.04(-0.08%)
Feb 07, 2005 47.48 47.88 47.23 47.54 3,418,642 +0.03(+0.05%)
Feb 04, 2005 48.02 48.09 47.45 47.52 5,537,164 -0.46(-0.96%)
Feb 03, 2005 48.25 48.41 47.84 47.98 3,574,899 -0.24(-0.51%)
Feb 02, 2005 48.32 48.40 48.10 48.22 3,483,359 -0.02(-0.04%)
Feb 01, 2005 48.00 48.32 47.79 48.24 5,193,148 +0.35(+0.74%)
Jan 31, 2005 47.58 48.05 47.55 47.89 6,410,616 +0.37(+0.78%)
Jan 28, 2005 47.42 47.52 47.04 47.52 11,154,797 +0.06(+0.12%)
Jan 27, 2005 48.35 48.35 46.17 47.46 24,034,198 -0.96(-1.97%)
Jan 26, 2005 48.80 48.87 48.09 48.41 6,633,775 -0.38(-0.78%)
Jan 25, 2005 48.59 48.99 48.37 48.79 7,164,770 +0.44(+0.91%)
Jan 24, 2005 48.47 48.75 47.98 48.35 8,083,134 +0.26(+0.55%)
Jan 21, 2005 48.25 48.80 47.93 48.09 8,288,047 -0.15(-0.31%)
Jan 20, 2005 48.46 48.73 48.16 48.23 6,926,485 -0.22(-0.46%)
Jan 19, 2005 48.33 48.86 48.19 48.46 7,608,124 +0.17(+0.36%)
Jan 18, 2005 48.70 48.74 48.03 48.29 10,796,746 -0.42(-0.86%)
Jan 14, 2005 48.83 49.15 48.63 48.70 8,481,888 -0.10(-0.20%)
Jan 13, 2005 49.33 49.68 48.61 48.80 14,083,458 -0.69(-1.40%)
Jan 12, 2005 50.90 50.90 49.06 49.49 35,306,736 -3.92(-7.35%)
Jan 11, 2005 53.61 53.67 53.35 53.42 3,114,392 -0.21(-0.38%)
Jan 10, 2005 53.51 53.99 53.42 53.62 3,384,334 +0.08(+0.14%)
Jan 07, 2005 53.90 54.43 53.45 53.54 3,737,863 -0.10(-0.19%)
Jan 06, 2005 53.78 54.17 53.60 53.65 2,765,853 -0.06(-0.11%)
Jan 05, 2005 53.95 54.10 53.65 53.70 3,362,189 -0.11(-0.20%)
Jan 04, 2005 54.69 54.83 53.52 53.81 4,879,853 -0.69(-1.27%)
Jan 03, 2005 54.72 55.04 54.35 54.51 3,402,579 -0.29(-0.54%)
Dec 31, 2004 54.94 55.02 54.69 54.80 1,866,358 -0.04(-0.07%)
Dec 30, 2004 55.04 55.18 54.84 54.84 1,357,039 -0.13(-0.23%)
Dec 29, 2004 55.13 55.17 54.95 54.97 1,589,242 -0.10(-0.17%)
Dec 28, 2004 54.75 55.13 54.73 55.06 2,359,146 +0.38(+0.69%)
Dec 27, 2004 55.59 55.71 54.69 54.69 3,132,325 -0.90(-1.62%)
Dec 23, 2004 55.72 55.85 55.47 55.58 2,719,381 -0.01(-0.02%)
Dec 22, 2004 55.52 55.76 55.38 55.60 2,931,467 +0.14(+0.25%)
Dec 21, 2004 55.15 55.56 55.00 55.46 2,991,818 +0.58(+1.05%)
Dec 20, 2004 55.29 55.61 54.76 54.88 4,105,427 -0.21(-0.37%)
Dec 17, 2004 54.60 55.40 54.60 55.08 6,189,953 +0.00(+0.00%)
Dec 16, 2004 55.02 55.32 54.83 55.08 4,693,342 -0.22(-0.41%)
Dec 15, 2004 55.41 55.62 54.99 55.31 4,351,977 -0.33(-0.59%)
Dec 14, 2004 55.98 55.99 55.37 55.63 3,348,778 -0.38(-0.68%)
Dec 13, 2004 55.95 56.06 55.66 56.01 3,122,345 +0.47(+0.85%)
Dec 10, 2004 57.14 57.14 55.53 55.54 3,848,896 -0.59(-1.05%)
Dec 09, 2004 55.80 56.24 55.58 56.13 4,328,897 +0.32(+0.57%)
Dec 08, 2004 55.40 55.85 55.32 55.81 4,599,463 +0.73(+1.33%)
Dec 07, 2004 55.15 55.61 54.98 55.08 3,645,855 +0.00(+0.00%)
Dec 06, 2004 54.91 55.21 54.83 55.08 3,805,855 +0.17(+0.30%)
Dec 03, 2004 54.88 55.17 54.59 54.91 3,985,660 +0.03(+0.05%)
Dec 02, 2004 54.51 55.12 54.46 54.88 4,449,599 +0.15(+0.28%)
Dec 01, 2004 54.10 54.73 53.86 54.73 5,377,008 +0.77(+1.43%)
Nov 30, 2004 53.87 54.11 53.80 53.96 4,061,138 +0.09(+0.17%)
Nov 29, 2004 53.96 54.31 53.36 53.87 4,618,488 +0.24(+0.44%)
Nov 26, 2004 53.67 53.79 53.38 53.63 842,730 +0.08(+0.16%)
Nov 24, 2004 53.67 53.73 53.45 53.55 3,011,000 -0.19(-0.35%)
Nov 23, 2004 53.80 53.90 53.33 53.74 3,707,141 -0.06(-0.12%)
Nov 22, 2004 53.27 53.88 53.22 53.80 2,572,636 +0.53(+0.99%)
Nov 19, 2004 53.61 53.72 52.77 53.27 3,501,605 -0.31(-0.59%)
Nov 18, 2004 53.61 53.72 53.22 53.59 2,363,981 +0.14(+0.26%)
Nov 17, 2004 53.15 53.80 53.15 53.45 2,716,730 +0.38(+0.73%)
Nov 16, 2004 53.70 53.70 52.92 53.06 3,554,159 -0.63(-1.18%)
Nov 15, 2004 54.22 54.22 53.54 53.70 3,257,082 -0.52(-0.96%)
Nov 12, 2004 53.80 54.28 53.56 54.22 4,296,772 +0.44(+0.81%)
Nov 11, 2004 53.21 53.90 53.14 53.78 3,722,268 +0.77(+1.45%)
Nov 10, 2004 53.09 53.20 52.53 53.01 4,324,686 +0.28(+0.52%)
Nov 09, 2004 53.16 53.16 52.36 52.74 2,762,734 -0.04(-0.07%)
Nov 08, 2004 52.54 52.80 52.40 52.77 4,113,848 +0.35(+0.66%)
Nov 05, 2004 52.55 52.55 52.02 52.43 3,704,802 +0.13(+0.26%)
Nov 04, 2004 51.24 52.41 51.15 52.29 5,536,229 +1.12(+2.19%)
Nov 03, 2004 51.27 51.30 50.92 51.17 4,391,119 +0.51(+1.00%)
Nov 02, 2004 50.18 51.08 50.08 50.67 5,731,629 +0.20(+0.39%)
Nov 01, 2004 50.76 50.82 50.34 50.47 3,033,924 -0.31(-0.61%)
Oct 29, 2004 50.65 50.85 50.51 50.77 4,093,263 +0.16(+0.32%)
Oct 28, 2004 50.56 50.70 50.17 50.61 2,692,558 -0.01(-0.03%)
Oct 27, 2004 50.07 50.70 49.83 50.63 4,275,875 +0.35(+0.69%)
Oct 26, 2004 49.70 50.28 49.29 50.28 3,864,958 +0.78(+1.57%)
Oct 25, 2004 48.98 49.59 48.83 49.50 3,187,218 +0.46(+0.93%)
Oct 22, 2004 50.05 50.20 48.86 49.05 3,710,260 -1.00(-2.00%)
Oct 21, 2004 49.31 50.34 49.22 50.05 5,610,927 +0.16(+0.32%)
Oct 20, 2004 49.73 50.13 49.41 49.89 3,806,635 +0.06(+0.12%)
Oct 19, 2004 50.31 50.40 49.60 49.83 3,275,016 -0.47(-0.94%)
Oct 18, 2004 49.63 50.39 49.63 50.31 4,069,091 +0.46(+0.91%)
Oct 15, 2004 49.12 49.89 49.03 49.85 4,841,647 +0.99(+2.02%)
Oct 14, 2004 48.83 49.26 48.83 48.86 3,053,729 -0.13(-0.26%)
Oct 13, 2004 49.27 49.59 48.80 48.99 5,406,170 -0.19(-0.38%)
Oct 12, 2004 48.73 49.32 48.58 49.18 4,551,120 +0.25(+0.51%)
Oct 11, 2004 49.03 49.06 48.73 48.93 1,764,058 +0.17(+0.36%)
Oct 08, 2004 49.01 49.15 48.58 48.75 2,374,741 -0.26(-0.52%)
Oct 07, 2004 49.36 49.36 48.91 49.01 2,722,032 -0.48(-0.97%)
Oct 06, 2004 49.50 49.75 49.16 49.49 3,469,792 +0.13(+0.27%)
Oct 05, 2004 49.55 49.55 49.16 49.36 2,816,847 -0.19(-0.39%)
Oct 04, 2004 49.34 49.76 49.31 49.55 5,656,931 +0.33(+0.66%)
Oct 01, 2004 48.72 49.31 48.62 49.22 5,057,008 +0.54(+1.11%)
Sep 30, 2004 48.46 48.73 48.20 48.68 4,401,880 +0.23(+0.48%)
Sep 29, 2004 48.25 48.72 48.14 48.45 7,117,674 +0.66(+1.38%)
Sep 28, 2004 47.74 47.82 47.44 47.79 2,456,924 +0.26(+0.55%)
Sep 27, 2004 47.20 47.68 47.07 47.53 3,167,101 +0.33(+0.71%)
Sep 24, 2004 46.75 47.29 46.73 47.20 2,615,365 +0.49(+1.06%)
Sep 23, 2004 47.06 47.08 46.57 46.70 3,728,506 -0.36(-0.76%)
Sep 22, 2004 47.74 47.74 46.97 47.06 5,057,008 -1.05(-2.19%)
Sep 21, 2004 48.13 48.27 47.96 48.11 2,729,362 -0.02(-0.04%)
Sep 20, 2004 48.12 48.29 47.97 48.13 3,189,090 +0.01(+0.03%)
Sep 17, 2004 47.74 48.15 47.70 48.12 5,953,384 +0.65(+1.38%)
Sep 16, 2004 47.36 47.61 47.30 47.47 1,936,066 +0.11(+0.23%)
Sep 15, 2004 47.45 47.49 47.20 47.36 2,801,097 -0.10(-0.20%)
Sep 14, 2004 47.12 47.52 47.04 47.45 2,386,125 +0.29(+0.61%)
Sep 13, 2004 47.19 47.32 47.02 47.16 2,366,476 -0.14(-0.30%)
Sep 10, 2004 46.91 47.38 46.69 47.30 3,309,012 +0.35(+0.75%)
Sep 09, 2004 47.39 47.40 46.90 46.95 2,589,790 -0.32(-0.68%)
Sep 08, 2004 47.39 47.41 47.19 47.27 3,216,380 +0.03(+0.07%)
Sep 07, 2004 47.12 47.45 47.03 47.24 3,418,486 +0.40(+0.86%)
Sep 03, 2004 47.06 47.09 46.72 46.84 1,828,307 -0.16(-0.34%)
Sep 02, 2004 46.75 47.11 46.63 47.00 2,413,883 +0.27(+0.58%)
Sep 01, 2004 46.76 47.06 46.38 46.73 2,333,104 -0.12(-0.25%)
Aug 31, 2004 46.67 46.87 46.52 46.84 2,045,228 +0.29(+0.62%)
Aug 30, 2004 46.36 46.75 46.34 46.55 1,530,139 -0.11(-0.23%)
Aug 27, 2004 46.68 46.89 46.56 46.66 2,278,211 -0.01(-0.01%)
Aug 26, 2004 46.55 46.91 46.52 46.67 2,731,701 +0.05(+0.11%)
Aug 25, 2004 46.29 46.69 46.08 46.62 3,692,950 +0.33(+0.72%)
Aug 24, 2004 46.12 46.30 45.91 46.29 3,521,254 +0.41(+0.89%)
Aug 23, 2004 46.03 46.30 45.79 45.87 3,184,567 +0.15(+0.32%)
Aug 20, 2004 45.37 45.88 45.21 45.73 2,770,843 +0.36(+0.79%)
Aug 19, 2004 45.45 45.53 44.93 45.37 2,735,911 -0.32(-0.70%)
Aug 18, 2004 45.20 45.75 45.10 45.69 2,495,131 +0.48(+1.06%)
Aug 17, 2004 45.32 45.46 45.05 45.21 2,232,207 -0.08(-0.18%)
Aug 16, 2004 44.40 45.29 44.40 45.29 2,844,761 +0.88(+1.99%)
Aug 13, 2004 44.66 45.03 44.34 44.41 3,876,186 -0.30(-0.66%)
Aug 12, 2004 45.14 45.16 44.57 44.70 3,777,785 -0.45(-0.99%)
Aug 11, 2004 45.36 45.50 45.08 45.15 4,451,626 -0.47(-1.04%)
Aug 10, 2004 45.34 45.68 45.16 45.62 1,839,067 +0.41(+0.91%)
Aug 09, 2004 45.06 45.37 45.05 45.21 3,043,592 +0.16(+0.36%)
Aug 06, 2004 45.27 45.36 45.00 45.05 4,188,078 -0.56(-1.22%)
Aug 05, 2004 46.56 46.64 45.61 45.61 3,193,768 -1.08(-2.31%)
Aug 04, 2004 46.38 46.73 46.20 46.69 2,443,825 +0.10(+0.21%)
Aug 03, 2004 46.40 46.61 46.25 46.59 2,714,859 +0.08(+0.17%)
Aug 02, 2004 46.14 46.55 45.87 46.52 2,254,039 +0.37(+0.81%)
Jul 30, 2004 46.10 46.14 45.85 46.14 2,560,161 -0.11(-0.24%)
Jul 29, 2004 46.07 46.51 45.87 46.25 3,653,496 +0.66(+1.45%)
Jul 28, 2004 45.53 45.83 45.21 45.59 3,282,657 +0.06(+0.13%)
Jul 27, 2004 45.76 45.90 45.54 45.54 2,908,231 -0.19(-0.41%)
Jul 26, 2004 45.82 46.00 45.59 45.72 3,415,523 -0.07(-0.15%)
Jul 23, 2004 46.33 46.77 45.68 45.79 4,695,058 -0.78(-1.68%)
Jul 22, 2004 46.17 46.77 45.91 46.57 5,742,389 -0.28(-0.59%)
Jul 21, 2004 47.74 47.77 46.82 46.85 3,178,485 -0.67(-1.40%)
Jul 20, 2004 47.25 47.59 47.25 47.52 2,597,276 +0.39(+0.83%)
Jul 19, 2004 47.42 47.43 47.11 47.13 2,198,678 -0.19(-0.41%)
Jul 16, 2004 47.99 47.99 47.14 47.32 3,226,673 -0.17(-0.35%)
Jul 15, 2004 47.09 47.93 46.98 47.48 3,877,902 +0.53(+1.13%)
Jul 14, 2004 46.73 47.36 46.64 46.95 2,668,855 -0.01(-0.03%)
Jul 13, 2004 46.79 47.11 46.69 46.97 2,992,286 +0.17(+0.37%)
Jul 12, 2004 46.77 46.86 46.49 46.79 2,530,999 -0.06(-0.12%)
Jul 09, 2004 46.88 46.88 46.51 46.85 3,041,877 +0.23(+0.50%)
Jul 08, 2004 47.24 47.35 46.61 46.62 3,934,510 -0.60(-1.28%)
Jul 07, 2004 47.18 47.54 47.14 47.22 2,962,500 -0.08(-0.16%)
Jul 06, 2004 47.54 47.54 47.09 47.30 2,936,613 -0.33(-0.69%)
Jul 02, 2004 47.73 47.77 47.32 47.63 2,644,995 -0.33(-0.68%)
Jul 01, 2004 48.15 48.28 47.50 47.95 3,358,759 -0.25(-0.52%)
Jun 30, 2004 48.09 48.25 47.61 48.20 3,589,246 +0.13(+0.27%)
Jun 29, 2004 48.11 48.26 48.03 48.07 2,983,085 +0.03(+0.07%)
Jun 28, 2004 48.00 48.25 47.95 48.04 4,660,126 +0.10(+0.20%)
Jun 25, 2004 47.77 48.06 47.61 47.95 4,697,397 +0.26(+0.54%)
Jun 24, 2004 47.66 47.84 47.63 47.69 2,703,942 -0.13(-0.28%)
Jun 23, 2004 47.71 47.93 47.55 47.82 3,893,964 +0.30(+0.63%)
Jun 22, 2004 47.20 47.52 47.02 47.52 3,144,801 +0.30(+0.64%)
Jun 21, 2004 47.08 47.30 46.83 47.22 2,486,866 +0.14(+0.30%)
Jun 18, 2004 46.50 47.13 46.50 47.08 3,030,337 +0.34(+0.73%)
Jun 17, 2004 46.90 46.90 46.46 46.74 2,472,519 -0.16(-0.34%)
Jun 16, 2004 46.96 47.00 46.59 46.90 2,439,303 +0.00(+0.00%)
Jun 15, 2004 46.84 47.13 46.70 46.90 3,448,895 +0.17(+0.37%)
Jun 14, 2004 46.57 46.95 46.56 46.73 2,386,905 -0.21(-0.44%)
Jun 10, 2004 46.68 47.08 46.68 46.93 2,591,973 +0.29(+0.62%)
Jun 09, 2004 46.86 46.97 46.63 46.64 2,282,109 -0.26(-0.56%)
Jun 08, 2004 46.50 46.91 46.45 46.91 2,796,886 +0.26(+0.55%)
Jun 07, 2004 46.16 46.65 46.11 46.65 3,037,666 +0.65(+1.41%)
Jun 04, 2004 46.03 46.16 45.80 46.00 2,617,704 -0.01(-0.03%)
Jun 03, 2004 46.12 46.13 45.87 46.02 2,806,711 -0.13(-0.29%)
Jun 02, 2004 46.03 46.17 45.98 46.15 2,688,816 +0.28(+0.62%)
Jun 01, 2004 45.93 45.98 45.60 45.87 3,069,011 -0.12(-0.27%)
May 28, 2004 45.90 46.09 45.64 45.99 2,058,483 +0.13(+0.29%)
May 27, 2004 45.53 46.08 45.50 45.86 3,363,437 +0.35(+0.76%)
May 26, 2004 45.23 45.52 45.02 45.51 2,597,587 +0.14(+0.31%)
May 25, 2004 44.57 45.45 44.43 45.37 3,792,132 +0.80(+1.80%)
May 24, 2004 44.55 44.67 44.39 44.57 2,848,504 +0.24(+0.55%)
May 21, 2004 44.41 44.57 44.12 44.32 2,465,034 +0.10(+0.23%)
May 20, 2004 44.34 44.36 44.00 44.22 3,556,186 -0.12(-0.26%)
May 19, 2004 44.70 44.81 44.25 44.34 3,677,356 -0.20(-0.45%)
May 18, 2004 44.61 44.76 44.42 44.53 2,567,334 +0.06(+0.13%)
May 17, 2004 44.15 44.60 43.96 44.48 2,715,638 -0.01(-0.01%)
May 14, 2004 44.28 44.67 44.18 44.48 2,213,181 +0.06(+0.14%)
May 13, 2004 44.42 44.60 44.17 44.42 2,852,403 -0.35(-0.77%)
May 12, 2004 44.48 44.78 43.99 44.77 3,297,628 -0.03(-0.06%)
May 11, 2004 44.48 44.79 44.21 44.79 2,635,326 +0.37(+0.82%)
May 10, 2004 44.69 44.69 44.18 44.43 3,879,149 -0.26(-0.59%)
May 07, 2004 44.91 45.17 44.47 44.69 3,616,225 -0.42(-0.94%)
May 06, 2004 44.98 45.23 44.70 45.11 2,838,680 -0.06(-0.14%)
May 05, 2004 45.30 45.30 44.96 45.18 2,751,194 +0.13(+0.30%)
May 04, 2004 45.28 45.36 44.78 45.04 3,289,207 -0.30(-0.65%)
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.