Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 49.79 49.89 49.41 49.41 4,426,442 -0.26(-0.53%)
Jun 29, 2006 49.13 49.72 48.92 49.68 5,231,190 +0.94(+1.93%)
Jun 28, 2006 48.36 48.81 48.32 48.74 4,419,611 +0.42(+0.87%)
Jun 27, 2006 48.35 48.65 48.27 48.32 3,149,843 -0.11(-0.22%)
Jun 26, 2006 48.09 48.42 48.03 48.42 1,939,390 +0.17(+0.35%)
Jun 23, 2006 48.04 48.61 47.93 48.26 2,631,006 -0.06(-0.12%)
Jun 22, 2006 48.17 48.43 47.92 48.32 3,211,991 +0.12(+0.25%)
Jun 21, 2006 48.17 48.53 48.08 48.20 5,694,044 +0.35(+0.74%)
Jun 20, 2006 47.66 48.13 47.64 47.84 3,987,580 +0.25(+0.53%)
Jun 19, 2006 47.92 47.99 47.44 47.59 4,066,056 +0.01(+0.01%)
Jun 16, 2006 47.75 47.99 47.56 47.58 5,849,329 -0.17(-0.35%)
Jun 15, 2006 46.92 47.83 46.81 47.75 5,454,453 +0.82(+1.74%)
Jun 14, 2006 47.10 47.38 46.54 46.93 4,860,140 -0.31(-0.66%)
Jun 13, 2006 47.29 47.77 47.13 47.25 4,066,389 +0.04(+0.08%)
Jun 12, 2006 47.53 47.74 47.21 47.21 2,706,483 -0.20(-0.42%)
Jun 09, 2006 47.76 48.20 47.39 47.41 3,343,449 -0.35(-0.74%)
Jun 08, 2006 47.81 47.92 46.96 47.76 5,200,366 -0.03(-0.06%)
Jun 07, 2006 48.08 48.54 47.76 47.79 3,885,945 -0.25(-0.51%)
Jun 06, 2006 47.87 48.12 47.36 48.04 3,403,764 +0.26(+0.54%)
Jun 05, 2006 48.63 48.68 47.71 47.78 3,421,258 -0.86(-1.78%)
Jun 02, 2006 48.62 48.77 48.42 48.65 3,649,187 +0.02(+0.05%)
Jun 01, 2006 48.54 48.71 48.21 48.62 3,118,520 +0.28(+0.57%)
May 31, 2006 48.05 48.35 47.88 48.35 4,385,455 +0.45(+0.94%)
May 30, 2006 48.48 48.49 47.84 47.90 3,011,720 -0.74(-1.52%)
May 26, 2006 48.54 48.66 48.32 48.63 2,314,273 +0.29(+0.60%)
May 25, 2006 48.38 48.72 48.24 48.35 3,309,460 +0.33(+0.69%)
May 24, 2006 48.14 48.48 47.77 48.02 6,149,901 -0.30(-0.62%)
May 23, 2006 48.35 48.86 48.26 48.32 5,312,164 +0.12(+0.25%)
May 22, 2006 48.20 48.58 47.73 48.20 5,397,637 +0.22(+0.45%)
May 19, 2006 47.77 48.15 47.60 47.98 4,681,862 +0.26(+0.55%)
May 18, 2006 48.02 48.20 47.70 47.72 5,485,110 -0.14(-0.29%)
May 17, 2006 48.17 48.33 47.64 47.85 5,050,746 -0.62(-1.28%)
May 16, 2006 48.81 48.86 48.47 48.47 3,010,554 -0.34(-0.69%)
May 15, 2006 48.32 49.02 48.20 48.81 4,013,405 +0.28(+0.57%)
May 12, 2006 49.11 49.12 48.47 48.53 3,886,612 -0.58(-1.19%)
May 11, 2006 49.50 49.55 48.84 49.11 3,912,437 -0.61(-1.23%)
May 10, 2006 49.67 49.82 49.50 49.73 3,709,168 -0.15(-0.30%)
May 09, 2006 49.89 50.08 49.52 49.88 3,511,063 -0.01(-0.01%)
May 08, 2006 50.40 50.41 49.84 49.88 3,434,921 -0.14(-0.29%)
May 05, 2006 49.82 50.36 49.66 50.03 5,973,956 +0.57(+1.15%)
May 04, 2006 49.22 49.73 49.21 49.46 4,251,331 +0.45(+0.92%)
May 03, 2006 48.99 49.31 48.81 49.01 3,579,542 +0.01(+0.02%)
May 02, 2006 48.87 49.19 48.43 48.99 3,873,783 +0.45(+0.93%)
May 01, 2006 48.81 48.87 48.38 48.54 3,892,777 -0.11(-0.23%)
Apr 28, 2006 48.85 48.85 48.50 48.66 4,420,944 -0.23(-0.47%)
Apr 27, 2006 48.56 49.02 48.33 48.89 5,014,924 +0.28(+0.58%)
Apr 26, 2006 48.57 48.86 48.32 48.60 2,975,731 +0.05(+0.10%)
Apr 25, 2006 49.22 49.22 48.42 48.56 5,067,574 -0.65(-1.33%)
Apr 24, 2006 49.23 49.47 49.08 49.21 3,683,009 -0.02(-0.05%)
Apr 21, 2006 49.49 49.60 48.96 49.23 4,526,744 -0.01(-0.02%)
Apr 20, 2006 48.92 49.56 48.92 49.25 5,956,295 -0.28(-0.57%)
Apr 19, 2006 49.73 49.74 49.32 49.53 3,879,448 +0.07(+0.15%)
Apr 18, 2006 49.12 49.56 48.75 49.46 6,083,089 +0.82(+1.68%)
Apr 17, 2006 48.90 49.07 48.56 48.64 4,145,531 -0.34(-0.69%)
Apr 13, 2006 48.89 48.99 48.75 48.98 2,681,824 +0.08(+0.17%)
Apr 12, 2006 48.98 49.04 48.77 48.89 3,533,889 +0.11(+0.23%)
Apr 11, 2006 49.04 49.07 48.48 48.78 4,557,235 -0.18(-0.37%)
Apr 10, 2006 49.10 49.19 48.63 48.96 3,439,419 -0.10(-0.21%)
Apr 07, 2006 48.83 49.11 48.63 49.06 6,275,195 +0.23(+0.48%)
Apr 06, 2006 48.52 48.90 48.11 48.83 4,437,439 +0.26(+0.54%)
Apr 05, 2006 48.40 48.68 48.34 48.56 4,707,687 +0.16(+0.32%)
Apr 04, 2006 47.87 48.55 47.82 48.41 5,691,545 +0.64(+1.34%)
Apr 03, 2006 47.90 48.03 47.56 47.76 4,979,102 +0.12(+0.25%)
Mar 31, 2006 47.82 48.00 47.63 47.64 5,315,497 -0.08(-0.18%)
Mar 30, 2006 47.69 48.12 47.57 47.73 5,590,077 -0.05(-0.10%)
Mar 29, 2006 47.49 47.94 47.36 47.77 5,363,481 +0.44(+0.93%)
Mar 28, 2006 46.86 47.50 46.86 47.34 3,326,121 -0.01(-0.03%)
Mar 27, 2006 47.31 47.46 47.15 47.35 2,964,568 +0.04(+0.09%)
Mar 24, 2006 46.86 47.35 46.86 47.31 3,098,026 -0.02(-0.05%)
Mar 23, 2006 47.33 47.39 47.03 47.33 4,101,878 +0.01(+0.01%)
Mar 22, 2006 46.84 47.36 46.72 47.32 3,804,138 +0.49(+1.04%)
Mar 21, 2006 47.10 47.11 46.79 46.84 4,047,395 -0.11(-0.23%)
Mar 20, 2006 46.87 47.05 46.70 46.95 3,289,466 +0.05(+0.10%)
Mar 17, 2006 46.99 47.01 46.75 46.90 5,676,217 +0.08(+0.18%)
Mar 16, 2006 46.81 46.92 46.55 46.81 5,515,100 -0.14(-0.29%)
Mar 15, 2006 46.78 47.05 46.61 46.95 4,458,599 +0.08(+0.17%)
Mar 14, 2006 46.15 46.92 46.11 46.87 5,405,801 +0.73(+1.57%)
Mar 13, 2006 46.63 46.63 46.03 46.15 3,015,885 -0.28(-0.61%)
Mar 10, 2006 46.03 46.52 45.87 46.43 4,577,395 +0.40(+0.86%)
Mar 09, 2006 46.15 46.35 45.87 46.03 4,102,211 -0.18(-0.39%)
Mar 08, 2006 46.06 46.21 45.62 46.21 4,957,776 +0.06(+0.13%)
Mar 07, 2006 45.72 46.20 45.58 46.15 4,568,731 +0.45(+0.98%)
Mar 06, 2006 45.25 45.81 45.10 45.70 3,641,689 +0.38(+0.85%)
Mar 03, 2006 44.67 45.61 44.67 45.32 5,014,424 +0.34(+0.75%)
Mar 02, 2006 45.06 45.12 44.73 44.98 3,536,389 -0.22(-0.49%)
Mar 01, 2006 45.07 45.31 44.94 45.21 3,856,122 +0.37(+0.82%)
Feb 28, 2006 45.58 45.56 44.79 44.84 4,762,837 -0.74(-1.63%)
Feb 27, 2006 45.21 45.61 45.21 45.58 2,443,732 +0.38(+0.84%)
Feb 24, 2006 45.24 45.50 45.02 45.21 3,344,616 +0.03(+0.07%)
Feb 23, 2006 45.22 45.55 45.14 45.18 3,068,869 -0.36(-0.79%)
Feb 22, 2006 45.45 45.69 45.34 45.54 3,310,626 +0.37(+0.82%)
Feb 21, 2006 45.71 45.72 44.93 45.16 4,052,393 -0.60(-1.31%)
Feb 17, 2006 45.79 45.81 45.50 45.76 3,713,333 +0.09(+0.20%)
Feb 16, 2006 45.55 45.73 45.31 45.67 3,531,390 -0.12(-0.26%)
Feb 15, 2006 45.57 45.82 45.18 45.79 3,566,379 +0.23(+0.50%)
Feb 14, 2006 45.16 45.78 45.03 45.57 5,816,339 +0.53(+1.19%)
Feb 13, 2006 44.65 45.18 44.63 45.03 2,764,631 +0.15(+0.33%)
Feb 10, 2006 44.35 45.17 44.28 44.88 4,766,336 +0.61(+1.37%)
Feb 09, 2006 44.35 44.35 44.07 44.28 3,675,512 -0.07(-0.15%)
Feb 08, 2006 43.69 44.41 43.69 44.34 3,484,238 +0.65(+1.50%)
Feb 07, 2006 44.19 44.32 43.66 43.69 4,191,016 -0.42(-0.95%)
Feb 06, 2006 43.85 44.29 43.78 44.11 2,965,235 +0.26(+0.59%)
Feb 03, 2006 43.81 43.99 43.66 43.85 4,244,000 -0.39(-0.88%)
Feb 02, 2006 44.86 45.07 44.23 44.24 3,938,096 -0.63(-1.40%)
Feb 01, 2006 44.97 44.99 44.58 44.87 3,916,269 -0.09(-0.20%)
Jan 31, 2006 44.96 45.28 44.79 44.96 4,283,321 +0.01(+0.01%)
Jan 30, 2006 45.34 45.44 44.95 44.95 3,812,968 -0.30(-0.66%)
Jan 27, 2006 45.49 45.52 45.01 45.25 6,818,858 -0.09(-0.20%)
Jan 26, 2006 46.08 46.03 44.57 45.34 11,416,413 -0.73(-1.58%)
Jan 25, 2006 45.94 46.18 45.49 46.07 6,044,101 +0.37(+0.80%)
Jan 24, 2006 45.31 45.91 45.17 45.70 5,388,807 +0.56(+1.25%)
Jan 23, 2006 45.42 45.44 44.79 45.14 4,007,907 -0.02(-0.04%)
Jan 20, 2006 46.03 46.20 45.01 45.16 7,111,932 -0.80(-1.75%)
Jan 19, 2006 45.49 46.21 45.31 45.96 4,210,344 +0.59(+1.31%)
Jan 18, 2006 44.97 45.56 44.82 45.37 3,952,591 +0.40(+0.89%)
Jan 17, 2006 45.01 45.31 44.83 44.97 4,770,334 +0.25(+0.56%)
Jan 13, 2006 45.00 45.15 44.56 44.71 2,910,752 -0.10(-0.23%)
Jan 12, 2006 44.97 45.03 44.58 44.82 4,622,548 -0.41(-0.90%)
Jan 11, 2006 45.59 45.59 45.09 45.22 3,062,038 -0.23(-0.51%)
Jan 10, 2006 45.70 45.70 45.32 45.46 3,530,057 -0.25(-0.54%)
Jan 09, 2006 45.14 45.82 45.07 45.70 4,996,930 +0.55(+1.22%)
Jan 06, 2006 45.57 45.61 44.76 45.15 4,991,265 -0.27(-0.59%)
Jan 05, 2006 45.40 45.65 45.30 45.42 3,829,796 +0.02(+0.04%)
Jan 04, 2006 45.40 45.67 45.22 45.40 4,929,285 +0.06(+0.13%)
Jan 03, 2006 45.10 45.70 44.23 45.34 5,923,139 +0.24(+0.53%)
Dec 30, 2005 45.27 45.40 44.89 45.10 3,120,353 -0.43(-0.94%)
Dec 29, 2005 45.82 46.21 45.52 45.53 2,474,722 -0.32(-0.71%)
Dec 28, 2005 46.03 46.03 45.60 45.85 2,492,217 -0.12(-0.26%)
Dec 27, 2005 46.42 46.53 45.93 45.97 2,725,643 -0.32(-0.70%)
Dec 23, 2005 46.20 46.44 46.07 46.30 2,625,342 +0.18(+0.39%)
Dec 22, 2005 46.21 46.38 46.05 46.12 4,614,883 +0.13(+0.29%)
Dec 21, 2005 45.73 46.73 45.60 45.99 9,028,497 +0.83(+1.85%)
Dec 20, 2005 45.25 45.49 44.93 45.15 3,695,839 +0.10(+0.21%)
Dec 19, 2005 45.73 45.85 45.00 45.06 2,925,414 -0.57(-1.25%)
Dec 16, 2005 45.78 46.11 45.54 45.63 4,995,097 -0.15(-0.33%)
Dec 15, 2005 45.70 45.98 45.33 45.78 3,584,873 +0.08(+0.18%)
Dec 14, 2005 45.31 45.78 45.31 45.69 3,305,794 +0.44(+0.97%)
Dec 13, 2005 45.85 45.85 44.84 45.25 4,521,579 -0.11(-0.25%)
Dec 12, 2005 45.66 45.70 45.03 45.37 3,295,464 -0.12(-0.26%)
Dec 09, 2005 45.24 45.57 45.20 45.49 3,651,852 +0.46(+1.03%)
Dec 08, 2005 46.12 46.18 44.71 45.03 7,333,363 -1.31(-2.82%)
Dec 07, 2005 46.36 46.63 46.03 46.33 3,677,844 +0.02(+0.05%)
Dec 06, 2005 45.91 46.84 45.91 46.31 5,288,672 +0.67(+1.47%)
Dec 05, 2005 46.19 46.27 45.31 45.64 5,731,699 -0.85(-1.82%)
Dec 02, 2005 46.63 46.69 46.29 46.48 4,662,368 -0.37(-0.79%)
Dec 01, 2005 46.96 47.20 46.78 46.86 3,238,482 +0.10(+0.22%)
Nov 30, 2005 47.34 47.49 46.75 46.75 3,731,994 -0.35(-0.75%)
Nov 29, 2005 47.28 47.67 47.01 47.11 4,087,216 -0.17(-0.36%)
Nov 28, 2005 47.89 47.91 47.07 47.28 3,318,957 -0.46(-0.97%)
Nov 25, 2005 47.80 47.92 47.72 47.74 2,090,676 +0.19(+0.40%)
Nov 23, 2005 47.84 47.87 47.49 47.55 3,652,852 -0.34(-0.70%)
Nov 22, 2005 47.35 48.00 47.24 47.88 8,818,063 +0.95(+2.03%)
Nov 21, 2005 46.95 47.08 46.68 46.93 5,050,080 +0.02(+0.05%)
Nov 18, 2005 46.11 46.94 46.21 46.90 7,735,236 +0.80(+1.73%)
Nov 17, 2005 45.50 46.11 45.40 46.11 6,073,592 +0.83(+1.83%)
Nov 16, 2005 45.50 45.61 44.98 45.28 4,178,520 -0.07(-0.16%)
Nov 15, 2005 46.32 46.36 45.32 45.35 6,125,409 -0.97(-2.10%)
Nov 14, 2005 46.06 46.45 45.94 46.32 4,868,137 +0.55(+1.21%)
Nov 11, 2005 45.45 45.84 45.33 45.77 4,506,084 +0.34(+0.75%)
Nov 10, 2005 44.98 45.43 44.72 45.43 4,165,858 +0.59(+1.33%)
Nov 09, 2005 44.83 45.01 44.59 44.83 4,058,891 +0.01(+0.01%)
Nov 08, 2005 44.59 44.98 44.59 44.83 2,242,628 -0.07(-0.16%)
Nov 07, 2005 44.48 44.94 44.46 44.90 3,642,022 +0.43(+0.96%)
Nov 04, 2005 44.56 44.57 44.11 44.47 2,867,432 -0.10(-0.22%)
Nov 03, 2005 44.41 44.95 44.38 44.57 5,951,297 +0.23(+0.51%)
Nov 02, 2005 43.69 44.46 43.50 44.34 4,544,405 +0.65(+1.48%)
Nov 01, 2005 43.80 44.05 43.58 43.69 3,556,549 -0.08(-0.19%)
Oct 31, 2005 44.11 44.14 43.73 43.78 4,021,903 +0.07(+0.16%)
Oct 28, 2005 43.56 43.74 43.32 43.71 3,429,922 +0.51(+1.18%)
Oct 27, 2005 43.72 43.75 43.19 43.20 3,405,263 -0.50(-1.14%)
Oct 26, 2005 44.13 44.41 43.69 43.69 3,280,802 -0.43(-0.98%)
Oct 25, 2005 44.23 44.41 43.76 44.13 4,021,570 -0.22(-0.50%)
Oct 24, 2005 43.38 44.37 43.17 44.35 5,487,609 +1.33(+3.08%)
Oct 21, 2005 43.81 44.08 43.00 43.02 8,422,187 -0.46(-1.05%)
Oct 20, 2005 43.21 43.63 42.63 43.48 7,580,452 +0.97(+2.27%)
Oct 19, 2005 41.62 42.76 41.42 42.51 4,884,632 +0.81(+1.94%)
Oct 18, 2005 42.36 42.52 41.65 41.70 3,716,665 -0.55(-1.31%)
Oct 17, 2005 42.25 42.59 41.78 42.25 3,701,837 +0.23(+0.56%)
Oct 14, 2005 41.39 42.16 41.23 42.02 5,037,750 +1.13(+2.76%)
Oct 13, 2005 40.96 41.21 40.69 40.89 4,004,742 -0.35(-0.86%)
Oct 12, 2005 41.44 42.01 40.95 41.24 4,131,868 -0.44(-1.07%)
Oct 11, 2005 41.31 42.01 41.30 41.69 4,560,900 +0.38(+0.92%)
Oct 10, 2005 41.21 41.53 41.08 41.31 3,037,046 +0.23(+0.57%)
Oct 07, 2005 41.14 41.55 40.74 41.08 3,208,992 +0.08(+0.20%)
Oct 06, 2005 40.30 41.74 40.30 40.99 6,663,740 +0.84(+2.09%)
Oct 05, 2005 40.83 41.03 40.15 40.15 5,560,086 -0.87(-2.12%)
Oct 04, 2005 41.74 41.80 41.02 41.02 3,455,914 -0.58(-1.40%)
Oct 03, 2005 41.59 41.86 41.10 41.61 4,388,288 +0.11(+0.27%)
Sep 30, 2005 42.01 42.01 41.38 41.49 3,849,290 -0.74(-1.76%)
Sep 29, 2005 41.26 42.28 40.98 42.24 4,494,754 +0.86(+2.07%)
Sep 28, 2005 41.12 41.49 40.93 41.38 3,802,638 +0.26(+0.64%)
Sep 27, 2005 41.15 41.35 40.76 41.11 3,456,414 +0.13(+0.32%)
Sep 26, 2005 41.23 41.47 40.79 40.98 3,414,427 -0.05(-0.13%)
Sep 23, 2005 41.03 41.29 40.62 41.03 3,462,579 -0.14(-0.34%)
Sep 22, 2005 40.63 41.29 40.36 41.17 4,183,852 +0.41(+1.00%)
Sep 21, 2005 40.25 41.77 40.37 40.76 6,639,581 +0.64(+1.59%)
Sep 20, 2005 40.49 40.74 40.06 40.13 5,306,000 -0.24(-0.59%)
Sep 19, 2005 41.11 41.26 40.27 40.37 4,516,914 -1.03(-2.49%)
Sep 16, 2005 41.11 41.41 40.67 41.40 7,440,162 +0.31(+0.76%)
Sep 15, 2005 41.10 41.32 40.96 41.09 2,369,922 +0.10(+0.23%)
Sep 14, 2005 41.26 41.34 40.88 40.99 3,709,501 -0.08(-0.19%)
Sep 13, 2005 41.23 41.42 41.05 41.07 4,707,854 -0.05(-0.12%)
Sep 12, 2005 41.00 41.30 40.77 41.12 4,207,844 +0.01(+0.01%)
Sep 09, 2005 41.41 41.41 40.99 41.11 4,768,502 -0.20(-0.48%)
Sep 08, 2005 42.10 42.10 41.23 41.31 3,512,563 -0.54(-1.29%)
Sep 07, 2005 42.01 42.07 41.72 41.85 3,327,621 -0.19(-0.46%)
Sep 06, 2005 41.83 42.19 41.76 42.04 3,376,439 +0.64(+1.55%)
Sep 02, 2005 41.95 42.20 41.40 41.40 3,856,288 -0.40(-0.96%)
Sep 01, 2005 42.33 42.44 41.74 41.80 4,393,286 -0.74(-1.75%)
Aug 31, 2005 42.27 42.55 41.86 42.55 5,189,536 +0.28(+0.67%)
Aug 30, 2005 42.58 42.61 41.91 42.27 4,533,575 -0.47(-1.10%)
Aug 29, 2005 42.52 42.82 42.31 42.73 2,946,741 -0.08(-0.18%)
Aug 26, 2005 43.16 43.16 42.65 42.81 3,922,767 -0.35(-0.81%)
Aug 25, 2005 43.18 43.32 42.93 43.16 2,590,686 -0.02(-0.06%)
Aug 24, 2005 43.28 43.99 43.17 43.18 3,970,252 -0.10(-0.22%)
Aug 23, 2005 43.43 43.51 43.13 43.28 6,356,170 -0.14(-0.33%)
Aug 22, 2005 43.33 43.45 42.96 43.42 3,199,328 +0.52(+1.22%)
Aug 19, 2005 43.29 43.39 42.90 42.90 2,383,584 -0.18(-0.42%)
Aug 18, 2005 43.15 43.41 42.91 43.08 2,715,313 -0.32(-0.73%)
Aug 17, 2005 43.33 43.53 42.91 43.40 4,113,707 +0.10(+0.24%)
Aug 16, 2005 43.84 44.04 43.30 43.30 3,436,253 -0.52(-1.18%)
Aug 15, 2005 43.74 44.00 43.51 43.81 2,883,094 -0.04(-0.08%)
Aug 12, 2005 43.95 44.14 43.67 43.85 2,352,261 -0.10(-0.22%)
Aug 11, 2005 43.69 44.12 43.57 43.95 2,500,048 +0.10(+0.22%)
Aug 10, 2005 44.00 44.47 43.69 43.85 3,066,536 -0.06(-0.14%)
Aug 09, 2005 44.19 44.30 43.83 43.91 2,437,734 +0.07(+0.15%)
Aug 08, 2005 44.17 44.37 43.78 43.84 2,808,284 -0.23(-0.53%)
Aug 05, 2005 44.08 44.27 44.03 44.08 2,584,354 -0.17(-0.39%)
Aug 04, 2005 44.23 44.55 44.08 44.25 2,421,905 -0.24(-0.54%)
Aug 03, 2005 43.83 44.50 43.82 44.49 3,439,252 +0.43(+0.97%)
Aug 02, 2005 43.83 44.11 43.68 44.07 4,283,154 +0.23(+0.53%)
Aug 01, 2005 43.80 44.14 43.76 43.83 2,841,940 +0.04(+0.08%)
Jul 29, 2005 44.26 44.26 43.78 43.80 2,998,558 -0.46(-1.03%)
Jul 28, 2005 44.19 44.40 43.98 44.25 2,433,568 +0.32(+0.72%)
Jul 27, 2005 44.16 44.40 43.93 43.93 3,800,306 -0.13(-0.30%)
Jul 26, 2005 43.90 44.22 43.52 44.07 4,803,157 +0.43(+0.99%)
Jul 25, 2005 43.96 44.07 43.55 43.63 3,591,205 -0.13(-0.30%)
Jul 22, 2005 43.87 44.08 43.50 43.77 3,970,752 +0.35(+0.80%)
Jul 21, 2005 44.23 44.41 43.10 43.42 10,828,098 -0.29(-0.66%)
Jul 20, 2005 41.97 43.88 41.88 43.71 8,226,082 +1.60(+3.81%)
Jul 19, 2005 42.09 42.45 42.05 42.10 3,940,428 +0.11(+0.26%)
Jul 18, 2005 42.05 42.43 42.00 42.00 2,977,398 -0.11(-0.26%)
Jul 15, 2005 42.42 42.62 42.05 42.10 3,841,626 -0.31(-0.74%)
Jul 14, 2005 42.52 42.63 42.03 42.42 4,359,630 +0.43(+1.01%)
Jul 13, 2005 41.67 42.03 41.61 41.99 2,950,573 +0.10(+0.24%)
Jul 12, 2005 41.83 42.07 41.61 41.89 3,348,614 +0.00(+0.00%)
Jul 11, 2005 42.03 42.19 41.85 41.89 4,144,031 -0.10(-0.23%)
Jul 08, 2005 41.29 42.16 40.96 41.98 5,343,654 +0.75(+1.82%)
Jul 07, 2005 40.36 41.41 39.67 41.23 6,735,550 +0.59(+1.46%)
Jul 06, 2005 41.26 41.36 40.63 40.64 5,441,790 -0.73(-1.76%)
Jul 05, 2005 41.44 41.70 41.12 41.37 3,461,579 -0.17(-0.42%)
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.