Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 44.48 44.86 44.41 44.74 3,220,821 +0.24(+0.54%)
Dec 30, 2003 44.86 44.91 44.37 44.50 2,912,918 -0.40(-0.88%)
Dec 29, 2003 44.85 44.94 44.52 44.90 2,258,124 +0.09(+0.20%)
Dec 26, 2003 44.68 44.86 44.68 44.81 743,932 +0.13(+0.28%)
Dec 24, 2003 44.65 44.68 44.45 44.68 1,038,507 +0.01(+0.01%)
Dec 23, 2003 44.48 44.91 44.44 44.68 3,087,363 +0.11(+0.24%)
Dec 22, 2003 44.29 44.60 44.28 44.57 3,382,270 +0.31(+0.71%)
Dec 19, 2003 44.20 44.26 44.00 44.26 3,684,176 +0.12(+0.27%)
Dec 18, 2003 44.14 44.19 43.79 44.14 4,347,967 +0.00(+0.00%)
Dec 17, 2003 44.11 44.14 43.63 44.14 4,622,381 -0.06(-0.14%)
Dec 16, 2003 44.10 44.29 44.02 44.20 2,203,474 +0.20(+0.46%)
Dec 15, 2003 44.20 44.38 43.99 43.99 3,654,018 -0.05(-0.12%)
Dec 12, 2003 43.80 44.17 43.71 44.05 2,480,387 +0.26(+0.60%)
Dec 11, 2003 43.85 43.90 43.47 43.78 3,176,835 +0.07(+0.16%)
Dec 10, 2003 43.86 43.95 43.53 43.71 1,904,235 -0.18(-0.41%)
Dec 09, 2003 44.06 44.23 43.78 43.89 2,276,118 -0.17(-0.38%)
Dec 08, 2003 43.84 44.13 43.71 44.06 1,994,373 +0.11(+0.26%)
Dec 05, 2003 44.17 44.28 43.86 43.95 2,581,522 -0.22(-0.49%)
Dec 04, 2003 43.84 44.31 43.76 44.16 3,375,939 +0.32(+0.74%)
Dec 03, 2003 43.93 43.97 43.71 43.84 2,775,128 +0.12(+0.27%)
Dec 02, 2003 44.02 44.02 43.72 43.72 4,595,223 -0.39(-0.88%)
Dec 01, 2003 43.81 44.16 43.74 44.11 3,748,489 +0.43(+0.99%)
Nov 28, 2003 43.71 43.71 43.47 43.68 1,531,685 -0.04(-0.10%)
Nov 26, 2003 43.78 43.85 43.53 43.72 2,229,133 +0.04(+0.08%)
Nov 25, 2003 43.54 43.86 43.47 43.68 3,655,351 +0.17(+0.40%)
Nov 24, 2003 43.15 43.62 43.11 43.51 5,705,707 +0.85(+2.00%)
Nov 21, 2003 43.09 43.09 42.40 42.66 7,495,145 -0.52(-1.20%)
Nov 20, 2003 42.97 43.47 42.97 43.17 4,581,227 -0.27(-0.62%)
Nov 19, 2003 43.25 43.51 43.11 43.44 4,822,152 +0.17(+0.40%)
Nov 18, 2003 43.51 43.65 43.12 43.27 5,057,578 -0.19(-0.44%)
Nov 17, 2003 43.20 43.47 43.14 43.46 3,891,610 -0.02(-0.04%)
Nov 14, 2003 43.47 43.77 43.25 43.48 3,354,113 -0.22(-0.51%)
Nov 13, 2003 43.51 43.74 43.34 43.70 3,200,328 -0.01(-0.03%)
Nov 12, 2003 43.33 43.74 43.33 43.71 3,582,541 +0.38(+0.87%)
Nov 11, 2003 43.65 43.75 43.31 43.33 4,006,741 -0.30(-0.69%)
Nov 10, 2003 43.83 44.05 43.63 43.63 5,135,720 -0.26(-0.60%)
Nov 07, 2003 43.77 44.29 43.74 43.90 5,280,508 +0.14(+0.33%)
Nov 06, 2003 43.11 44.06 43.11 43.75 7,129,593 +0.32(+0.73%)
Nov 05, 2003 43.45 43.64 43.27 43.44 3,474,575 -0.08(-0.18%)
Nov 04, 2003 43.45 43.68 43.29 43.51 5,407,634 -0.08(-0.18%)
Nov 03, 2003 43.53 43.84 43.47 43.59 3,736,909 +0.07(+0.15%)
Oct 31, 2003 42.99 43.88 42.99 43.53 9,773,430 +0.40(+0.93%)
Oct 30, 2003 42.38 43.21 42.48 43.12 6,716,223 +0.74(+1.76%)
Oct 29, 2003 42.09 42.45 42.03 42.38 4,655,537 +0.17(+0.40%)
Oct 28, 2003 41.80 42.13 41.69 42.21 4,684,195 +0.41(+0.98%)
Oct 27, 2003 41.96 42.13 41.76 41.80 4,582,727 -0.16(-0.37%)
Oct 24, 2003 41.41 42.01 41.35 41.96 6,497,625 +0.29(+0.69%)
Oct 23, 2003 41.35 41.74 41.18 41.67 4,270,325 +0.33(+0.80%)
Oct 22, 2003 41.02 41.41 41.01 41.34 4,152,528 -0.05(-0.13%)
Oct 21, 2003 41.26 41.64 41.02 41.40 5,750,693 +0.13(+0.32%)
Oct 20, 2003 41.09 41.26 40.99 41.26 4,116,040 +0.16(+0.39%)
Oct 17, 2003 41.24 41.26 40.97 41.10 4,901,460 -0.11(-0.28%)
Oct 16, 2003 40.81 41.03 40.81 41.21 6,334,010 +0.59(+1.45%)
Oct 15, 2003 40.63 40.69 40.41 40.63 4,623,547 +0.17(+0.43%)
Oct 14, 2003 39.92 40.77 39.79 40.45 6,829,687 +0.56(+1.40%)
Oct 13, 2003 39.79 40.07 39.79 39.89 3,513,396 +0.26(+0.67%)
Oct 10, 2003 39.61 39.74 39.57 39.63 3,732,160 -0.02(-0.06%)
Oct 09, 2003 39.46 39.65 38.93 39.65 6,046,933 +0.45(+1.15%)
Oct 08, 2003 39.24 39.29 39.11 39.20 2,444,898 -0.04(-0.09%)
Oct 07, 2003 39.07 39.28 38.95 39.24 3,120,019 +0.17(+0.43%)
Oct 06, 2003 39.01 39.37 39.03 39.07 4,093,047 +0.06(+0.15%)
Oct 03, 2003 38.89 39.01 38.85 39.01 7,157,584 +0.32(+0.82%)
Oct 02, 2003 38.71 38.82 38.55 38.69 2,719,978 +0.07(+0.19%)
Oct 01, 2003 38.29 38.73 38.29 38.62 4,837,647 +0.33(+0.86%)
Sep 30, 2003 38.33 38.43 38.27 38.29 4,422,444 -0.20(-0.53%)
Sep 29, 2003 38.39 38.52 38.26 38.50 3,695,505 +0.13(+0.34%)
Sep 26, 2003 38.32 38.48 38.15 38.36 3,994,245 +0.05(+0.13%)
Sep 25, 2003 38.47 38.53 38.11 38.32 4,555,402 +0.06(+0.16%)
Sep 24, 2003 38.48 38.57 38.12 38.26 3,494,235 -0.34(-0.87%)
Sep 23, 2003 38.53 38.83 38.46 38.59 3,869,951 +0.18(+0.47%)
Sep 22, 2003 38.51 38.56 38.35 38.41 3,330,620 -0.31(-0.81%)
Sep 19, 2003 38.84 38.86 38.51 38.72 5,114,226 -0.12(-0.31%)
Sep 18, 2003 38.50 38.93 38.45 38.84 4,717,851 +0.40(+1.03%)
Sep 17, 2003 38.38 38.56 38.24 38.45 4,676,697 +0.06(+0.16%)
Sep 16, 2003 37.58 38.54 37.89 38.39 8,518,157 +0.81(+2.16%)
Sep 15, 2003 37.42 37.76 37.21 37.58 6,737,883 +0.66(+1.79%)
Sep 12, 2003 36.91 37.09 36.71 36.92 3,937,263 -0.17(-0.47%)
Sep 11, 2003 37.33 37.39 36.94 37.09 3,932,098 -0.20(-0.55%)
Sep 10, 2003 37.52 37.70 37.16 37.30 3,811,802 -0.28(-0.73%)
Sep 09, 2003 37.63 37.82 37.52 37.57 3,151,343 -0.21(-0.56%)
Sep 08, 2003 37.93 37.95 37.70 37.78 2,826,778 -0.14(-0.38%)
Sep 05, 2003 37.87 38.10 37.75 37.93 3,485,405 -0.01(-0.02%)
Sep 04, 2003 37.95 38.05 37.79 37.93 3,216,989 -0.08(-0.22%)
Sep 03, 2003 37.99 38.11 37.88 38.02 3,887,112 +0.05(+0.13%)
Sep 02, 2003 37.75 38.02 37.51 37.97 3,936,430 +0.30(+0.80%)
Aug 29, 2003 37.63 37.81 37.52 37.67 2,913,084 +0.01(+0.03%)
Aug 28, 2003 37.77 37.80 37.52 37.66 3,083,364 -0.09(-0.24%)
Aug 27, 2003 38.02 38.02 37.67 37.75 1,815,762 -0.31(-0.80%)
Aug 26, 2003 37.85 38.15 37.69 38.05 2,875,263 +0.05(+0.13%)
Aug 25, 2003 38.18 38.24 37.82 38.00 2,944,241 -0.24(-0.63%)
Aug 22, 2003 38.25 38.40 38.04 38.24 4,344,968 +0.05(+0.13%)
Aug 21, 2003 38.29 38.38 37.90 38.20 3,373,273 -0.13(-0.34%)
Aug 20, 2003 38.29 38.36 38.06 38.33 3,995,411 +0.01(+0.02%)
Aug 19, 2003 38.44 38.54 38.20 38.32 4,195,182 -0.06(-0.16%)
Aug 18, 2003 38.40 38.46 38.26 38.38 3,193,663 -0.02(-0.05%)
Aug 15, 2003 38.41 38.41 38.20 38.40 2,534,037 +0.17(+0.44%)
Aug 14, 2003 38.10 38.32 37.91 38.23 2,574,857 +0.21(+0.55%)
Aug 13, 2003 38.20 38.27 37.94 38.02 1,738,787 -0.10(-0.25%)
Aug 12, 2003 38.06 38.13 37.81 38.12 2,056,020 +0.06(+0.16%)
Aug 11, 2003 37.93 38.22 37.87 38.06 2,105,671 +0.11(+0.30%)
Aug 08, 2003 37.84 37.99 37.55 37.94 2,623,675 +0.18(+0.48%)
Aug 07, 2003 37.46 37.77 37.30 37.76 2,817,614 +0.34(+0.91%)
Aug 06, 2003 37.48 37.63 37.33 37.42 3,032,047 -0.15(-0.40%)
Aug 05, 2003 37.69 37.78 37.53 37.57 3,053,874 -0.16(-0.41%)
Aug 04, 2003 37.76 37.84 37.54 37.73 2,709,982 -0.11(-0.30%)
Aug 01, 2003 37.81 37.92 37.66 37.84 3,298,130 -0.02(-0.05%)
Jul 31, 2003 38.17 38.35 37.86 37.86 3,989,580 -0.24(-0.63%)
Jul 30, 2003 38.11 38.25 37.91 38.10 3,904,273 -0.06(-0.16%)
Jul 29, 2003 38.47 38.56 38.08 38.16 4,021,570 -0.24(-0.63%)
Jul 28, 2003 38.36 38.41 38.12 38.40 2,473,556 +0.01(+0.03%)
Jul 25, 2003 38.29 38.50 37.94 38.39 3,415,260 +0.16(+0.41%)
Jul 24, 2003 38.63 38.71 38.11 38.23 3,644,355 -0.31(-0.81%)
Jul 23, 2003 38.54 38.65 38.29 38.54 2,473,889 -0.01(-0.02%)
Jul 22, 2003 38.98 39.20 38.40 38.55 5,884,818 -0.34(-0.86%)
Jul 21, 2003 38.63 38.92 38.52 38.89 3,657,351 +0.25(+0.65%)
Jul 18, 2003 38.56 38.80 38.38 38.63 3,262,975 +0.25(+0.66%)
Jul 17, 2003 38.35 38.45 38.20 38.38 2,821,280 +0.04(+0.09%)
Jul 16, 2003 38.42 38.56 38.31 38.35 2,878,095 -0.08(-0.22%)
Jul 15, 2003 38.62 38.68 38.36 38.43 3,630,526 -0.10(-0.26%)
Jul 14, 2003 38.77 38.89 38.50 38.53 3,685,342 +0.00(+0.00%)
Jul 11, 2003 38.65 38.74 38.49 38.53 2,360,925 -0.17(-0.43%)
Jul 10, 2003 38.61 38.74 38.51 38.70 2,477,055 -0.06(-0.15%)
Jul 09, 2003 38.82 38.90 38.68 38.76 3,277,303 -0.11(-0.28%)
Jul 08, 2003 38.65 38.92 38.56 38.87 3,362,110 +0.22(+0.57%)
Jul 07, 2003 38.63 38.77 38.50 38.65 3,619,529 +0.28(+0.74%)
Jul 03, 2003 38.41 38.54 38.27 38.36 2,175,150 -0.20(-0.51%)
Jul 02, 2003 38.32 38.62 38.32 38.56 3,088,363 +0.09(+0.23%)
Jul 01, 2003 38.03 38.56 37.87 38.47 5,057,244 +0.24(+0.63%)
Jun 30, 2003 37.92 38.23 37.76 38.23 9,252,593 +0.42(+1.11%)
Jun 27, 2003 38.11 38.29 37.69 37.81 2,886,426 -0.33(-0.87%)
Jun 26, 2003 37.66 38.29 37.60 38.14 3,329,620 +0.41(+1.08%)
Jun 25, 2003 38.17 38.17 37.72 37.73 4,149,363 -0.44(-1.15%)
Jun 24, 2003 38.29 38.39 38.05 38.17 4,603,720 -0.13(-0.34%)
Jun 23, 2003 38.42 38.51 38.24 38.30 3,063,371 -0.22(-0.58%)
Jun 20, 2003 38.36 38.59 38.28 38.53 5,354,984 +0.29(+0.77%)
Jun 19, 2003 38.38 38.56 38.11 38.23 3,149,177 -0.10(-0.27%)
Jun 18, 2003 38.39 38.53 38.24 38.33 3,170,837 -0.08(-0.20%)
Jun 17, 2003 38.53 38.60 38.36 38.41 2,472,723 -0.11(-0.30%)
Jun 16, 2003 38.32 38.59 38.18 38.53 3,331,620 +0.31(+0.82%)
Jun 13, 2003 38.41 38.41 37.95 38.21 2,458,561 -0.08(-0.20%)
Jun 12, 2003 38.41 38.43 38.00 38.29 2,547,033 -0.08(-0.22%)
Jun 11, 2003 38.26 38.41 38.12 38.38 3,370,274 +0.18(+0.47%)
Jun 10, 2003 37.97 38.20 37.81 38.20 3,102,858 +0.23(+0.60%)
Jun 09, 2003 38.11 38.17 37.81 37.97 2,879,095 -0.21(-0.55%)
Jun 06, 2003 38.35 38.41 37.87 38.18 4,558,401 -0.02(-0.06%)
Jun 05, 2003 38.08 38.29 38.01 38.20 3,039,378 -0.12(-0.31%)
Jun 04, 2003 37.86 38.33 37.79 38.32 4,771,501 +0.34(+0.90%)
Jun 03, 2003 37.79 38.00 36.92 37.98 4,609,052 +0.19(+0.51%)
Jun 02, 2003 37.61 37.98 37.51 37.79 4,634,044 +0.32(+0.85%)
May 30, 2003 37.24 37.50 37.09 37.47 4,014,072 +0.37(+1.00%)
May 29, 2003 37.03 37.21 36.86 37.10 4,020,570 -0.01(-0.03%)
May 28, 2003 37.18 37.36 37.04 37.11 3,225,153 -0.12(-0.32%)
May 27, 2003 36.82 37.38 36.80 37.23 4,549,737 +0.23(+0.62%)
May 23, 2003 36.85 37.07 36.80 37.00 1,648,815 +0.03(+0.08%)
May 22, 2003 37.00 37.20 36.76 36.97 3,416,760 -0.11(-0.29%)
May 21, 2003 36.94 37.18 36.82 37.08 3,179,501 +0.02(+0.05%)
May 20, 2003 37.24 37.39 36.89 37.06 3,747,156 -0.14(-0.39%)
May 19, 2003 37.22 37.33 36.98 37.21 4,781,498 -0.04(-0.10%)
May 16, 2003 37.82 37.92 37.24 37.24 5,575,082 -0.63(-1.66%)
May 15, 2003 37.66 37.87 37.37 37.87 7,038,122 +0.46(+1.24%)
May 14, 2003 37.51 37.57 37.22 37.41 3,904,273 -0.04(-0.11%)
May 13, 2003 37.37 37.51 37.24 37.45 4,052,726 -0.06(-0.16%)
May 12, 2003 37.12 37.57 37.01 37.51 3,694,339 +0.35(+0.94%)
May 09, 2003 37.00 37.31 36.84 37.16 4,082,717 +0.18(+0.49%)
May 08, 2003 37.10 37.21 36.84 36.98 4,527,911 -0.24(-0.65%)
May 07, 2003 37.39 37.51 37.21 37.22 5,082,736 -0.24(-0.64%)
May 06, 2003 37.24 37.69 37.14 37.46 5,345,820 +0.22(+0.60%)
May 05, 2003 37.45 37.45 36.95 37.24 5,662,721 -0.21(-0.56%)
May 02, 2003 37.03 37.51 37.00 37.45 3,543,386 +0.28(+0.76%)
May 01, 2003 37.27 37.40 36.77 37.17 5,532,428 -0.11(-0.31%)
Apr 30, 2003 37.27 37.50 37.06 37.28 6,680,568 +0.02(+0.05%)
Apr 29, 2003 37.03 37.41 36.94 37.27 6,479,131 +0.25(+0.66%)
Apr 28, 2003 36.44 37.17 36.31 37.02 7,215,566 +0.70(+1.92%)
Apr 25, 2003 36.40 36.44 36.18 36.32 4,979,769 +0.00(+0.00%)
Apr 24, 2003 36.31 36.46 36.11 36.32 6,544,111 +0.01(+0.03%)
Apr 23, 2003 36.13 36.34 36.06 36.31 11,539,541 +0.26(+0.73%)
Apr 22, 2003 35.32 36.05 35.26 36.05 18,810,424 +1.31(+3.78%)
Apr 21, 2003 34.81 35.02 34.54 34.73 3,969,253 -0.29(-0.82%)
Apr 17, 2003 34.81 35.11 34.75 35.02 3,105,191 +0.37(+1.07%)
Apr 16, 2003 35.29 35.39 34.61 34.65 3,688,341 -0.58(-1.65%)
Apr 15, 2003 35.11 35.29 35.02 35.23 4,383,623 +0.18(+0.51%)
Apr 14, 2003 34.67 35.20 34.66 35.05 3,291,632 +0.36(+1.04%)
Apr 11, 2003 34.64 34.86 34.43 34.69 3,481,573 +0.18(+0.52%)
Apr 10, 2003 34.47 34.54 34.15 34.51 2,931,412 +0.04(+0.10%)
Apr 09, 2003 34.83 35.22 34.37 34.47 3,700,337 -0.38(-1.08%)
Apr 08, 2003 34.81 34.91 34.52 34.85 4,047,561 +0.07(+0.19%)
Apr 07, 2003 35.11 35.44 34.78 34.79 4,418,945 +0.09(+0.26%)
Apr 04, 2003 34.83 34.94 34.27 34.70 4,244,000 -0.02(-0.07%)
Apr 03, 2003 35.07 35.17 34.72 34.72 3,691,507 -0.24(-0.69%)
Apr 02, 2003 34.81 35.24 34.81 34.96 5,128,722 +0.44(+1.27%)
Apr 01, 2003 34.27 34.63 33.92 34.52 3,825,298 +0.31(+0.91%)
Mar 31, 2003 33.76 34.45 33.76 34.21 4,978,769 -0.18(-0.52%)
Mar 28, 2003 34.45 34.46 34.01 34.39 3,041,544 -0.21(-0.61%)
Mar 27, 2003 34.54 34.83 34.32 34.60 2,711,814 -0.19(-0.53%)
Mar 26, 2003 34.90 35.00 34.59 34.79 3,719,165 -0.23(-0.67%)
Mar 25, 2003 34.44 35.23 34.39 35.02 4,638,543 +0.34(+0.99%)
Mar 24, 2003 35.93 35.93 34.45 34.68 5,703,041 -1.24(-3.46%)
Mar 21, 2003 35.77 35.99 35.35 35.92 7,171,080 +0.53(+1.51%)
Mar 20, 2003 35.11 35.54 34.87 35.39 4,751,340 +0.20(+0.56%)
Mar 19, 2003 34.78 35.23 34.55 35.19 6,552,608 +0.51(+1.47%)
Mar 18, 2003 34.59 34.71 34.24 34.68 4,347,634 +0.24(+0.70%)
Mar 17, 2003 33.40 34.62 33.26 34.44 6,967,811 +0.83(+2.46%)
Mar 14, 2003 33.30 33.70 33.01 33.61 5,377,810 +0.37(+1.12%)
Mar 13, 2003 32.58 33.25 32.45 33.24 8,318,886 +0.49(+1.50%)
Mar 12, 2003 31.81 32.77 31.81 32.75 6,773,039 +0.83(+2.60%)
Mar 11, 2003 32.29 32.49 31.92 31.92 4,951,111 -0.34(-1.04%)
Mar 10, 2003 33.03 33.03 32.18 32.25 5,379,976 -0.78(-2.36%)
Mar 07, 2003 33.01 33.23 32.83 33.03 7,479,650 -0.26(-0.78%)
Mar 06, 2003 33.25 33.61 33.14 33.29 4,137,533 -0.35(-1.03%)
Mar 05, 2003 34.11 34.11 33.31 33.64 6,693,730 -0.47(-1.37%)
Mar 04, 2003 34.66 34.69 34.09 34.11 3,986,747 -0.61(-1.76%)
Mar 03, 2003 34.84 35.02 34.60 34.72 3,319,124 +0.19(+0.54%)
Feb 28, 2003 34.52 34.91 34.43 34.53 3,823,632 +0.16(+0.47%)
Feb 27, 2003 34.42 34.71 34.07 34.37 3,634,191 -0.01(-0.02%)
Feb 26, 2003 34.43 34.70 34.28 34.38 4,232,004 -0.04(-0.12%)
Feb 25, 2003 33.92 34.43 33.61 34.42 5,014,591 +0.11(+0.31%)
Feb 24, 2003 34.96 34.97 34.17 34.31 4,969,105 -0.74(-2.12%)
Feb 21, 2003 35.28 35.29 34.81 35.06 3,552,217 +0.14(+0.41%)
Feb 20, 2003 35.41 35.47 34.82 34.91 2,857,435 -0.49(-1.37%)
Feb 19, 2003 35.71 35.71 35.18 35.40 2,831,443 -0.31(-0.86%)
Feb 18, 2003 35.41 35.78 35.35 35.71 2,830,610 +0.29(+0.83%)
Feb 14, 2003 34.57 35.41 34.57 35.41 3,635,024 +0.85(+2.47%)
Feb 13, 2003 34.66 34.90 34.28 34.56 3,615,864 -0.40(-1.13%)
Feb 12, 2003 35.30 35.41 34.75 34.95 3,007,055 -0.34(-0.95%)
Feb 11, 2003 35.73 35.82 35.15 35.29 2,910,918 -0.21(-0.59%)
Feb 10, 2003 35.53 35.66 35.12 35.50 3,991,912 +0.00(+0.00%)
Feb 07, 2003 35.85 36.14 35.44 35.50 3,086,363 -0.34(-0.95%)
Feb 06, 2003 35.86 36.18 35.77 35.84 3,214,656 -0.22(-0.62%)
Feb 05, 2003 36.25 36.48 35.91 36.07 3,385,436 +0.08(+0.23%)
Feb 04, 2003 36.04 36.07 35.78 35.98 3,651,686 -0.39(-1.07%)
Feb 03, 2003 36.31 36.52 36.17 36.37 3,053,707 +0.16(+0.45%)
Jan 31, 2003 35.87 36.38 35.75 36.21 4,003,575 +0.35(+0.97%)
Jan 30, 2003 36.46 36.46 35.86 35.86 5,022,755 -0.48(-1.32%)
Jan 29, 2003 36.64 36.75 36.02 36.34 3,936,263 -0.29(-0.79%)
Jan 28, 2003 36.37 36.88 36.07 36.63 7,933,341 +0.34(+0.93%)
Jan 27, 2003 36.04 36.89 36.04 36.29 5,492,441 -0.20(-0.54%)
Jan 24, 2003 37.12 37.20 36.47 36.49 4,589,725 -0.67(-1.81%)
Jan 23, 2003 37.36 37.54 36.98 37.16 2,979,230 -0.14(-0.37%)
Jan 22, 2003 37.51 37.66 37.15 37.30 4,678,530 -0.30(-0.80%)
Jan 21, 2003 38.23 38.30 37.51 37.60 3,496,568 -0.47(-1.25%)
Jan 17, 2003 38.06 38.17 37.99 38.08 3,646,354 -0.05(-0.13%)
Jan 16, 2003 38.19 38.26 38.03 38.12 2,912,251 +0.08(+0.22%)
Jan 15, 2003 38.17 38.22 37.96 38.04 3,379,105 -0.25(-0.66%)
Jan 14, 2003 38.24 38.31 38.13 38.29 2,894,757 +0.06(+0.16%)
Jan 13, 2003 38.47 38.59 38.18 38.23 4,014,239 -0.20(-0.52%)
Jan 10, 2003 38.35 38.56 38.29 38.43 3,607,033 -0.06(-0.16%)
Jan 09, 2003 38.14 38.50 38.08 38.49 3,524,392 +0.35(+0.91%)
Jan 08, 2003 38.38 38.40 38.04 38.14 2,800,620 -0.27(-0.70%)
Jan 07, 2003 38.39 38.56 38.23 38.41 3,949,426 -0.13(-0.33%)
Jan 06, 2003 38.34 38.70 38.31 38.54 5,088,901 +0.23(+0.61%)
Jan 03, 2003 38.26 38.39 38.16 38.30 3,224,820 -0.10(-0.27%)
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.