Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.09 44.19 43.38 43.45 8,629,298 -0.47(-1.07%)
Apr 29, 2008 43.52 44.07 43.52 43.92 5,370,878 +0.26(+0.59%)
Apr 28, 2008 43.79 43.88 43.40 43.66 4,681,909 +0.02(+0.06%)
Apr 25, 2008 43.79 43.91 42.91 43.64 5,423,859 -0.03(-0.07%)
Apr 24, 2008 42.77 43.89 42.77 43.67 7,991,856 +0.62(+1.45%)
Apr 23, 2008 42.83 43.74 42.57 43.04 7,044,789 -0.10(-0.24%)
Apr 22, 2008 43.20 43.38 42.86 43.14 7,350,035 -0.37(-0.85%)
Apr 21, 2008 43.60 43.83 43.42 43.52 7,062,691 -0.40(-0.92%)
Apr 18, 2008 43.80 44.01 43.56 43.92 9,514,498 +0.59(+1.37%)
Apr 17, 2008 43.46 43.58 42.99 43.32 6,323,997 -0.35(-0.81%)
Apr 16, 2008 42.90 43.78 42.71 43.68 8,157,593 +1.06(+2.48%)
Apr 15, 2008 42.35 42.89 42.12 42.62 5,825,770 +0.47(+1.11%)
Apr 14, 2008 42.26 42.68 42.02 42.15 9,209,922 -0.38(-0.90%)
Apr 11, 2008 42.38 43.19 42.31 42.54 9,297,912 -0.26(-0.62%)
Apr 10, 2008 42.43 43.05 42.28 42.80 7,787,163 +0.46(+1.08%)
Apr 09, 2008 42.63 42.97 42.26 42.35 23,592,142 -1.64(-3.74%)
Apr 08, 2008 44.28 44.32 43.86 43.99 11,310,669 -0.28(-0.64%)
Apr 07, 2008 44.67 44.78 44.11 44.27 8,956,191 -0.38(-0.85%)
Apr 04, 2008 44.79 44.94 44.51 44.65 6,321,418 -0.10(-0.23%)
Apr 03, 2008 44.53 44.84 44.19 44.75 6,589,476 +0.04(+0.09%)
Apr 02, 2008 44.80 45.05 44.46 44.71 10,247,944 -0.13(-0.29%)
Apr 01, 2008 43.91 44.85 43.91 44.84 13,258,565 +1.03(+2.34%)
Mar 31, 2008 43.32 44.04 43.20 43.82 7,571,280 +0.46(+1.05%)
Mar 28, 2008 43.83 43.99 43.33 43.36 5,465,545 -0.34(-0.78%)
Mar 27, 2008 43.65 44.07 43.46 43.70 6,948,183 +0.06(+0.14%)
Mar 26, 2008 43.82 43.92 43.50 43.64 7,398,871 -0.37(-0.83%)
Mar 25, 2008 44.10 44.25 43.52 44.01 8,377,206 -0.01(-0.03%)
Mar 24, 2008 43.08 44.24 42.69 44.02 11,510,284 +1.02(+2.37%)
Mar 21, 2008 42.01 43.10 42.01 43.00 15,047,416 -0.00(-0.00%)
Mar 20, 2008 42.01 43.10 42.01 43.00 15,047,416 +0.61(+1.45%)
Mar 19, 2008 43.14 43.52 42.36 42.39 11,280,076 -0.76(-1.75%)
Mar 18, 2008 42.24 43.14 41.94 43.14 14,784,157 +1.37(+3.29%)
Mar 17, 2008 41.13 42.17 41.02 41.77 10,712,805 +0.00(+0.00%)
Mar 14, 2008 42.36 42.60 41.36 41.77 14,232,159 -0.67(-1.58%)
Mar 13, 2008 42.50 43.01 42.01 42.44 13,833,429 -0.73(-1.68%)
Mar 12, 2008 42.62 43.66 42.62 43.17 8,657,841 -0.51(-1.17%)
Mar 11, 2008 42.90 43.72 42.78 43.68 10,685,754 +0.96(+2.25%)
Mar 10, 2008 43.13 43.41 42.54 42.72 8,710,768 -0.46(-1.07%)
Mar 07, 2008 42.81 43.53 42.81 43.18 9,184,351 -0.05(-0.11%)
Mar 06, 2008 43.26 43.59 42.94 43.23 8,911,153 -0.16(-0.36%)
Mar 05, 2008 42.54 43.41 42.54 43.38 12,285,781 +0.75(+1.76%)
Mar 04, 2008 42.06 42.74 42.00 42.63 8,570,027 +0.26(+0.62%)
Mar 03, 2008 42.01 42.48 41.65 42.37 7,911,916 +0.22(+0.53%)
Feb 29, 2008 42.60 42.85 42.08 42.15 10,940,844 -0.91(-2.10%)
Feb 28, 2008 43.20 43.25 42.85 43.05 5,181,389 -0.34(-0.77%)
Feb 27, 2008 43.23 43.80 43.22 43.39 4,363,804 -0.13(-0.30%)
Feb 26, 2008 43.37 43.73 43.04 43.52 6,091,355 +0.03(+0.07%)
Feb 25, 2008 43.34 43.60 42.87 43.49 7,640,276 +0.35(+0.82%)
Feb 22, 2008 43.23 43.38 42.42 43.14 7,896,110 -0.01(-0.01%)
Feb 21, 2008 43.50 43.80 43.11 43.14 5,192,245 -0.44(-1.02%)
Feb 20, 2008 42.94 43.73 42.94 43.59 5,076,247 +0.25(+0.57%)
Feb 19, 2008 43.86 43.86 42.97 43.34 6,927,083 -0.11(-0.26%)
Feb 18, 2008 43.32 43.61 43.13 43.46 0 +0.00(+0.00%)
Feb 15, 2008 43.32 43.61 43.13 43.46 5,663,732 +0.05(+0.11%)
Feb 14, 2008 44.04 44.22 43.41 43.41 5,950,879 -0.70(-1.59%)
Feb 13, 2008 43.54 44.25 43.49 44.11 10,454,677 +0.62(+1.43%)
Feb 12, 2008 43.03 43.71 42.87 43.49 8,636,414 +0.64(+1.48%)
Feb 11, 2008 42.29 43.08 41.96 42.85 9,078,775 +0.50(+1.18%)
Feb 08, 2008 42.90 43.03 42.23 42.35 7,637,909 -0.70(-1.62%)
Feb 07, 2008 42.74 43.55 42.33 43.05 9,917,116 -0.01(-0.03%)
Feb 06, 2008 43.42 43.58 43.01 43.06 5,933,072 +0.01(+0.01%)
Feb 05, 2008 43.48 43.79 42.92 43.05 8,564,336 -0.58(-1.33%)
Feb 04, 2008 44.27 44.37 43.59 43.64 5,824,393 -0.64(-1.44%)
Feb 01, 2008 43.82 44.37 43.08 44.27 7,822,770 +0.49(+1.11%)
Jan 31, 2008 42.89 44.12 42.18 43.79 14,084,515 +0.57(+1.32%)
Jan 30, 2008 41.59 44.04 41.59 43.22 14,685,955 +0.66(+1.55%)
Jan 29, 2008 42.58 43.18 42.23 42.56 11,548,645 -0.08(-0.18%)
Jan 28, 2008 41.96 42.67 41.51 42.63 10,225,269 +0.65(+1.54%)
Jan 25, 2008 43.06 43.14 41.82 41.99 9,793,329 -0.75(-1.75%)
Jan 24, 2008 42.51 43.08 42.25 42.74 11,281,910 -0.25(-0.57%)
Jan 23, 2008 40.34 43.19 39.60 42.98 17,952,482 +2.45(+6.06%)
Jan 22, 2008 38.41 40.79 38.41 40.53 14,259,277 +0.23(+0.57%)
Jan 21, 2008 40.34 40.91 40.07 40.30 0 +0.00(+0.00%)
Jan 18, 2008 40.34 40.91 40.07 40.30 12,078,509 -0.01(-0.01%)
Jan 17, 2008 41.22 41.49 40.26 40.31 16,036,047 -0.88(-2.13%)
Jan 16, 2008 41.24 41.70 40.89 41.18 11,104,951 -0.20(-0.48%)
Jan 15, 2008 41.52 41.88 41.13 41.38 11,123,238 -0.58(-1.37%)
Jan 14, 2008 42.01 42.04 41.58 41.96 8,822,400 +0.20(+0.47%)
Jan 11, 2008 41.73 42.33 41.55 41.76 12,100,167 -0.04(-0.10%)
Jan 10, 2008 41.27 42.30 40.99 41.80 20,873,874 +1.77(+4.42%)
Jan 09, 2008 39.96 40.30 39.45 40.03 8,489,329 +0.02(+0.06%)
Jan 08, 2008 40.74 40.91 39.88 40.01 9,098,628 -0.70(-1.72%)
Jan 07, 2008 40.98 41.28 40.40 40.71 10,912,294 -0.10(-0.25%)
Jan 04, 2008 41.11 41.46 40.68 40.81 9,167,966 -0.73(-1.76%)
Jan 03, 2008 41.55 41.94 41.36 41.54 6,403,462 +0.04(+0.10%)
Jan 02, 2008 42.33 42.33 41.31 41.50 10,842,560 -0.94(-2.21%)
Jan 01, 2008 42.72 42.80 42.37 42.44 0 +0.00(+0.00%)
Dec 31, 2007 42.72 42.80 42.37 42.44 5,531,446 -0.50(-1.17%)
Dec 28, 2007 43.35 43.52 42.76 42.94 4,766,108 -0.20(-0.47%)
Dec 27, 2007 43.91 43.92 43.11 43.14 4,616,449 -0.78(-1.78%)
Dec 26, 2007 43.91 44.10 43.50 43.92 4,260,509 -0.16(-0.35%)
Dec 24, 2007 43.50 44.16 43.26 44.08 2,589,773 +0.64(+1.46%)
Dec 21, 2007 43.18 43.98 43.18 43.44 11,831,766 +0.48(+1.12%)
Dec 20, 2007 42.44 42.99 42.15 42.96 8,003,206 +0.18(+0.42%)
Dec 19, 2007 43.41 43.53 42.71 42.78 7,157,793 -0.71(-1.63%)
Dec 18, 2007 43.53 43.59 43.08 43.49 6,300,353 +0.28(+0.64%)
Dec 17, 2007 43.29 43.74 43.00 43.22 8,591,467 -0.35(-0.81%)
Dec 14, 2007 43.86 44.02 43.56 43.57 6,502,302 -0.79(-1.77%)
Dec 13, 2007 44.12 44.40 43.74 44.36 8,260,963 -0.07(-0.16%)
Dec 12, 2007 45.50 45.50 43.95 44.43 9,475,390 +0.01(+0.01%)
Dec 11, 2007 45.25 45.48 44.34 44.42 8,889,416 -0.67(-1.48%)
Dec 10, 2007 44.72 45.27 44.50 45.09 7,636,589 +0.58(+1.31%)
Dec 07, 2007 44.30 44.89 44.30 44.51 5,718,420 +0.20(+0.46%)
Dec 06, 2007 44.40 44.40 43.80 44.30 3,935,260 +0.29(+0.67%)
Dec 05, 2007 44.07 44.13 43.71 44.01 3,869,292 +0.43(+0.98%)
Dec 04, 2007 43.57 43.95 43.30 43.58 4,209,087 -0.16(-0.37%)
Dec 03, 2007 43.80 44.21 43.61 43.74 6,634,969 -0.47(-1.06%)
Nov 30, 2007 44.35 44.60 44.00 44.21 7,512,418 +0.23(+0.52%)
Nov 29, 2007 43.92 44.20 43.68 43.98 5,491,693 -0.16(-0.37%)
Nov 28, 2007 43.10 44.24 42.84 44.15 9,407,247 +1.28(+2.98%)
Nov 27, 2007 42.35 42.93 42.30 42.87 7,518,358 +0.65(+1.53%)
Nov 26, 2007 42.59 43.19 42.05 42.22 7,840,414 -0.34(-0.79%)
Nov 23, 2007 42.28 42.57 42.23 42.56 2,877,787 +0.47(+1.11%)
Nov 21, 2007 42.60 43.01 42.00 42.09 10,262,655 -0.91(-2.11%)
Nov 20, 2007 43.16 43.73 42.69 42.99 9,101,185 -0.19(-0.43%)
Nov 19, 2007 42.85 43.35 42.52 43.18 9,008,046 -0.03(-0.07%)
Nov 16, 2007 42.60 43.38 42.54 43.21 11,302,411 -0.65(-1.49%)
Nov 15, 2007 43.80 44.21 43.53 43.86 5,649,925 -0.14(-0.31%)
Nov 14, 2007 44.58 44.69 43.91 44.00 5,431,320 -0.40(-0.91%)
Nov 13, 2007 43.87 44.45 43.53 44.40 7,342,399 +0.81(+1.86%)
Nov 12, 2007 42.69 44.21 42.54 43.59 9,448,599 +1.16(+2.74%)
Nov 09, 2007 42.75 43.16 42.38 42.43 8,718,366 -0.81(-1.87%)
Nov 08, 2007 43.05 43.47 42.63 43.24 11,181,362 +0.23(+0.53%)
Nov 07, 2007 44.10 44.38 42.98 43.01 9,280,615 -1.53(-3.44%)
Nov 06, 2007 44.66 44.88 44.04 44.54 7,815,402 -0.15(-0.34%)
Nov 05, 2007 43.89 44.96 43.89 44.69 5,487,567 +0.27(+0.61%)
Nov 02, 2007 44.22 44.75 44.08 44.42 6,199,806 +0.26(+0.60%)
Nov 01, 2007 44.84 45.06 44.04 44.16 6,639,936 -0.91(-2.01%)
Oct 31, 2007 45.03 45.37 44.82 45.06 6,235,970 +0.21(+0.47%)
Oct 30, 2007 45.00 45.17 44.59 44.85 3,693,167 -0.21(-0.47%)
Oct 29, 2007 44.75 45.27 44.64 45.06 3,525,700 +0.08(+0.17%)
Oct 26, 2007 45.11 45.20 44.64 44.99 4,670,436 +0.00(+0.00%)
Oct 25, 2007 45.38 45.51 44.61 44.99 4,967,578 -0.29(-0.65%)
Oct 24, 2007 45.21 45.54 44.40 45.28 7,374,040 -0.11(-0.24%)
Oct 23, 2007 45.84 45.89 44.79 45.39 7,162,724 +0.33(+0.73%)
Oct 22, 2007 44.81 45.36 44.62 45.06 8,774,921 +0.04(+0.08%)
Oct 19, 2007 45.31 45.57 45.00 45.02 8,589,103 -0.59(-1.30%)
Oct 18, 2007 45.58 45.86 45.39 45.62 5,081,420 +0.01(+0.03%)
Oct 17, 2007 45.74 45.81 45.32 45.60 4,637,772 +0.11(+0.25%)
Oct 16, 2007 45.90 45.93 45.38 45.49 5,105,899 -0.44(-0.95%)
Oct 15, 2007 45.95 46.12 45.71 45.93 4,457,788 -0.05(-0.10%)
Oct 12, 2007 45.91 46.13 45.70 45.98 4,355,630 +0.07(+0.14%)
Oct 11, 2007 45.84 46.66 45.66 45.91 5,481,701 +0.11(+0.24%)
Oct 10, 2007 46.03 46.13 45.61 45.80 5,408,852 -0.33(-0.72%)
Oct 09, 2007 45.87 46.20 45.69 46.13 4,671,108 +0.26(+0.56%)
Oct 08, 2007 45.82 46.02 45.67 45.87 2,252,210 +0.02(+0.05%)
Oct 05, 2007 45.60 46.13 45.43 45.85 4,951,912 +0.49(+1.07%)
Oct 04, 2007 45.38 47.16 45.29 45.36 3,034,575 +0.01(+0.01%)
Oct 03, 2007 45.43 45.72 45.14 45.36 3,794,642 -0.04(-0.08%)
Oct 02, 2007 45.47 45.78 45.23 45.39 4,929,248 -0.15(-0.33%)
Oct 01, 2007 45.33 45.92 45.33 45.54 6,988,573 +0.48(+1.07%)
Sep 28, 2007 45.09 45.20 44.90 45.06 5,445,704 +0.17(+0.37%)
Sep 27, 2007 45.09 45.18 44.69 44.90 6,413,788 -0.01(-0.03%)
Sep 26, 2007 45.28 45.44 44.72 44.91 6,587,273 -0.34(-0.74%)
Sep 25, 2007 45.11 45.44 44.74 45.24 6,057,652 -0.04(-0.08%)
Sep 24, 2007 45.40 45.74 45.19 45.28 4,693,434 -0.17(-0.38%)
Sep 21, 2007 45.20 45.78 45.17 45.45 7,204,214 +0.29(+0.64%)
Sep 20, 2007 45.23 45.44 45.03 45.17 6,747,260 -0.42(-0.92%)
Sep 19, 2007 45.84 45.86 45.20 45.59 6,518,879 +0.11(+0.25%)
Sep 18, 2007 44.90 45.56 44.47 45.47 6,953,699 +0.87(+1.95%)
Sep 17, 2007 44.57 44.94 44.47 44.60 3,296,886 -0.03(-0.07%)
Sep 14, 2007 44.46 44.82 44.14 44.63 4,955,579 +0.00(+0.00%)
Sep 13, 2007 44.51 45.06 44.46 44.63 5,230,389 +0.13(+0.28%)
Sep 12, 2007 44.49 44.88 44.34 44.51 5,101,400 +0.01(+0.03%)
Sep 11, 2007 44.29 44.66 43.99 44.49 7,545,170 +0.22(+0.49%)
Sep 10, 2007 44.64 44.76 44.01 44.28 5,593,691 -0.20(-0.46%)
Sep 07, 2007 44.64 44.80 44.18 44.48 8,609,435 -0.58(-1.28%)
Sep 06, 2007 45.18 45.24 44.51 45.06 4,631,939 -0.16(-0.36%)
Sep 05, 2007 45.47 45.58 45.03 45.22 6,655,101 -0.47(-1.04%)
Sep 04, 2007 45.33 45.80 45.08 45.69 4,976,019 +0.17(+0.38%)
Aug 31, 2007 45.55 45.71 45.15 45.52 5,307,049 +0.23(+0.50%)
Aug 30, 2007 45.31 45.68 45.02 45.29 5,709,015 -0.36(-0.79%)
Aug 29, 2007 45.35 45.69 45.17 45.65 5,765,177 +0.44(+0.98%)
Aug 28, 2007 45.67 46.05 45.18 45.21 6,559,962 -0.65(-1.41%)
Aug 27, 2007 45.98 46.27 45.67 45.86 4,647,272 -0.37(-0.79%)
Aug 24, 2007 45.78 46.29 45.77 46.22 6,221,638 +0.37(+0.80%)
Aug 23, 2007 45.77 45.99 45.42 45.86 6,092,482 +0.23(+0.50%)
Aug 22, 2007 45.46 45.75 45.29 45.63 5,556,194 +0.31(+0.69%)
Aug 21, 2007 45.36 45.81 45.11 45.32 5,429,038 -0.25(-0.55%)
Aug 20, 2007 45.68 46.04 45.34 45.57 6,119,146 -0.23(-0.50%)
Aug 17, 2007 45.65 46.07 45.02 45.80 12,680,534 +0.90(+2.00%)
Aug 16, 2007 43.80 45.31 43.73 44.90 14,945,397 +0.35(+0.79%)
Aug 15, 2007 45.43 45.45 44.45 44.54 11,130,922 -0.89(-1.95%)
Aug 14, 2007 46.10 46.14 45.41 45.43 8,350,623 -0.60(-1.30%)
Aug 13, 2007 46.05 46.59 45.91 46.03 7,723,010 -0.02(-0.05%)
Aug 10, 2007 46.11 46.81 45.80 46.05 16,850,734 -0.81(-1.73%)
Aug 09, 2007 46.50 47.40 46.44 46.86 12,389,947 -0.16(-0.34%)
Aug 08, 2007 46.54 47.17 46.26 47.03 9,509,359 +0.38(+0.81%)
Aug 07, 2007 46.21 47.10 46.21 46.65 12,439,610 -0.05(-0.12%)
Aug 06, 2007 45.26 46.70 45.21 46.70 11,758,501 +1.27(+2.79%)
Aug 03, 2007 45.59 45.95 45.36 45.44 9,872,864 -0.52(-1.12%)
Aug 02, 2007 46.18 46.44 45.62 45.95 9,254,242 -0.21(-0.45%)
Aug 01, 2007 45.31 46.25 45.10 46.16 11,380,125 +0.73(+1.60%)
Jul 31, 2007 46.20 46.29 45.39 45.44 11,788,023 -0.66(-1.43%)
Jul 30, 2007 45.41 46.20 45.30 46.10 11,057,727 +0.69(+1.52%)
Jul 27, 2007 45.42 46.14 45.31 45.41 12,671,423 -0.02(-0.04%)
Jul 26, 2007 45.36 45.92 45.14 45.42 13,675,583 -0.31(-0.67%)
Jul 25, 2007 45.29 47.04 44.95 45.73 9,504,526 +0.92(+2.05%)
Jul 24, 2007 44.43 45.69 44.43 44.81 11,667,194 +0.08(+0.19%)
Jul 23, 2007 44.99 45.33 44.58 44.73 7,316,378 -0.28(-0.63%)
Jul 20, 2007 45.38 45.38 44.85 45.01 8,489,945 -0.50(-1.09%)
Jul 19, 2007 45.16 45.59 45.06 45.51 5,979,825 +0.38(+0.85%)
Jul 18, 2007 45.35 45.53 44.79 45.12 7,000,238 -0.19(-0.42%)
Jul 17, 2007 45.16 45.54 44.89 45.32 5,094,499 -0.01(-0.01%)
Jul 16, 2007 45.59 45.60 44.86 45.32 6,186,369 +0.23(+0.51%)
Jul 13, 2007 44.75 45.26 44.61 45.09 7,401,119 +0.23(+0.52%)
Jul 12, 2007 44.26 44.89 44.13 44.86 4,877,419 +0.26(+0.58%)
Jul 11, 2007 44.30 44.70 44.15 44.60 3,707,351 +0.17(+0.39%)
Jul 10, 2007 44.24 44.70 44.18 44.43 7,504,930 -0.22(-0.48%)
Jul 09, 2007 44.28 44.75 44.15 44.64 6,343,286 +0.42(+0.95%)
Jul 06, 2007 44.25 44.31 44.03 44.22 3,876,109 -0.03(-0.07%)
Jul 05, 2007 43.86 44.28 43.62 44.25 4,991,006 +0.33(+0.75%)
Jul 03, 2007 44.01 44.09 43.83 43.92 2,427,293 -0.08(-0.18%)
Jul 02, 2007 43.80 44.31 43.74 44.00 5,105,246 +0.20(+0.45%)
Jun 29, 2007 44.15 44.24 43.55 43.80 7,328,327 -0.37(-0.84%)
Jun 28, 2007 44.30 44.34 43.87 44.18 4,389,127 +0.04(+0.08%)
Jun 27, 2007 43.55 44.20 43.49 44.14 5,887,333 +0.25(+0.56%)
Jun 26, 2007 44.09 44.25 43.70 43.89 4,983,705 -0.08(-0.19%)
Jun 25, 2007 43.61 44.35 43.61 43.98 6,585,828 +0.26(+0.60%)
Jun 22, 2007 43.80 43.86 43.41 43.71 6,041,545 -0.31(-0.71%)
Jun 21, 2007 43.75 44.16 43.60 44.03 4,636,106 +0.28(+0.63%)
Jun 20, 2007 43.35 44.46 43.35 43.75 6,888,248 -0.05(-0.12%)
Jun 19, 2007 43.80 43.92 43.48 43.80 6,169,975 -0.19(-0.44%)
Jun 18, 2007 44.40 44.49 43.95 44.00 5,908,498 -0.44(-0.99%)
Jun 15, 2007 44.56 44.69 44.40 44.43 9,101,227 +0.06(+0.14%)
Jun 14, 2007 43.29 44.43 43.29 44.37 10,954,402 +1.09(+2.51%)
Jun 13, 2007 42.99 43.36 42.58 43.29 5,976,159 +0.53(+1.25%)
Jun 12, 2007 43.23 43.44 42.72 42.75 6,083,983 -0.74(-1.70%)
Jun 11, 2007 43.25 43.73 43.05 43.49 5,956,260 +0.10(+0.22%)
Jun 08, 2007 42.63 43.47 42.75 43.40 6,980,737 +0.64(+1.50%)
Jun 07, 2007 42.98 43.38 42.56 42.75 9,787,302 -0.22(-0.52%)
Jun 06, 2007 43.04 42.98 42.60 42.98 5,682,544 -0.06(-0.14%)
Jun 05, 2007 43.50 43.50 42.98 43.04 5,678,851 -0.33(-0.76%)
Jun 04, 2007 43.42 43.42 43.08 43.37 3,809,009 -0.05(-0.12%)
Jun 01, 2007 43.26 43.49 43.19 43.42 5,868,084 +0.23(+0.54%)
May 31, 2007 42.94 43.32 42.81 43.19 5,623,522 +0.25(+0.57%)
May 30, 2007 42.71 42.94 42.54 42.94 5,080,598 +0.13(+0.31%)
May 29, 2007 42.66 42.90 42.55 42.81 4,843,345 +0.16(+0.37%)
May 25, 2007 42.44 42.75 42.41 42.65 4,867,406 +0.26(+0.61%)
May 24, 2007 42.15 42.55 42.07 42.39 7,234,883 +0.40(+0.96%)
May 23, 2007 42.06 42.27 41.91 41.99 5,818,239 -0.07(-0.17%)
May 22, 2007 42.17 42.30 41.95 42.06 4,732,264 -0.13(-0.30%)
May 21, 2007 42.02 42.30 41.94 42.19 5,566,775 +0.16(+0.37%)
May 18, 2007 42.15 42.22 42.00 42.03 5,606,190 -0.06(-0.14%)
May 17, 2007 42.56 42.56 42.06 42.09 4,601,192 -0.71(-1.67%)
May 16, 2007 42.36 42.82 42.17 42.81 4,887,236 +0.52(+1.22%)
May 15, 2007 42.41 42.77 42.24 42.29 6,248,819 -0.12(-0.28%)
May 14, 2007 42.63 42.86 42.27 42.41 4,295,211 -0.35(-0.83%)
May 11, 2007 42.00 42.86 41.96 42.77 7,304,712 +0.86(+2.06%)
May 10, 2007 42.30 42.64 41.85 41.90 8,002,313 -0.64(-1.51%)
May 09, 2007 42.51 42.66 42.35 42.54 4,756,929 +0.04(+0.08%)
May 08, 2007 42.38 42.54 42.15 42.51 4,564,869 +0.04(+0.08%)
May 07, 2007 42.81 42.89 42.45 42.47 3,631,074 -0.19(-0.44%)
May 04, 2007 42.60 42.81 42.50 42.66 4,207,809 +0.12(+0.28%)
May 03, 2007 42.59 42.84 42.40 42.54 5,489,993 +0.09(+0.21%)
May 02, 2007 42.00 42.53 42.00 42.45 7,523,505 +0.48(+1.14%)
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.