Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 40.13 40.74 40.07 40.46 9,234,027 +0.09(+0.22%)
Jul 30, 2008 41.05 41.59 39.89 40.37 9,642,475 -0.43(-1.05%)
Jul 29, 2008 40.80 40.90 39.58 40.80 9,235,530 +1.30(+3.28%)
Jul 28, 2008 40.08 40.24 39.50 39.50 7,191,712 -0.62(-1.53%)
Jul 25, 2008 40.31 40.66 39.85 40.12 6,691,570 +0.03(+0.06%)
Jul 24, 2008 40.75 40.82 40.06 40.09 10,959,878 -0.57(-1.40%)
Jul 23, 2008 40.36 40.77 39.45 40.66 11,183,032 +0.83(+2.08%)
Jul 22, 2008 37.86 39.89 37.86 39.84 11,091,572 +1.70(+4.46%)
Jul 21, 2008 39.46 39.46 37.88 38.14 8,189,118 -0.87(-2.22%)
Jul 18, 2008 38.30 39.14 37.85 39.00 14,957,627 +0.67(+1.74%)
Jul 17, 2008 38.16 38.51 37.47 38.34 11,440,050 +0.40(+1.07%)
Jul 16, 2008 36.31 37.98 36.18 37.93 9,523,782 +1.73(+4.78%)
Jul 15, 2008 36.59 36.97 35.98 36.20 9,676,360 -0.48(-1.31%)
Jul 14, 2008 37.57 37.69 36.56 36.68 8,086,927 -0.51(-1.38%)
Jul 11, 2008 37.53 37.80 36.66 37.19 10,929,253 -0.84(-2.21%)
Jul 10, 2008 38.11 38.42 37.60 38.03 7,948,711 +0.01(+0.02%)
Jul 09, 2008 38.71 39.13 37.98 38.03 9,677,517 -0.71(-1.84%)
Jul 08, 2008 37.80 38.77 37.69 38.74 16,015,133 +1.60(+4.32%)
Jul 07, 2008 38.37 38.80 36.96 37.14 13,328,990 -1.01(-2.64%)
Jul 04, 2008 37.44 38.50 37.37 38.14 8,083,508 +0.00(+0.00%)
Jul 03, 2008 37.44 38.50 37.37 38.14 8,083,508 +0.60(+1.59%)
Jul 02, 2008 38.97 39.10 37.55 37.55 13,781,843 -1.26(-3.24%)
Jul 01, 2008 38.75 39.13 38.16 38.80 14,706,515 -0.62(-1.58%)
Jun 30, 2008 38.70 39.85 38.45 39.43 14,157,330 +0.71(+1.84%)
Jun 27, 2008 38.37 38.77 38.03 38.71 14,759,920 +0.31(+0.80%)
Jun 26, 2008 39.22 39.39 38.37 38.41 16,513,254 -0.97(-2.48%)
Jun 25, 2008 40.04 40.12 39.24 39.38 15,368,869 -0.55(-1.38%)
Jun 24, 2008 40.84 41.51 39.88 39.93 22,804,790 -2.57(-6.04%)
Jun 23, 2008 42.90 42.91 42.44 42.50 6,740,635 -0.07(-0.17%)
Jun 20, 2008 42.24 43.02 42.24 42.57 13,206,270 -0.30(-0.70%)
Jun 19, 2008 42.09 43.02 41.87 42.87 8,951,390 +0.67(+1.58%)
Jun 18, 2008 42.01 42.61 41.70 42.20 12,779,008 -0.99(-2.29%)
Jun 17, 2008 43.80 43.82 43.12 43.19 5,510,641 -0.47(-1.09%)
Jun 16, 2008 43.61 43.90 43.54 43.67 5,350,540 -0.15(-0.34%)
Jun 13, 2008 44.12 44.35 43.29 43.81 9,714,794 +0.01(+0.03%)
Jun 12, 2008 43.94 44.62 43.41 43.80 6,260,672 +0.15(+0.34%)
Jun 11, 2008 44.37 44.51 43.57 43.65 7,989,135 -1.24(-2.76%)
Jun 10, 2008 44.51 45.04 43.96 44.89 8,609,967 +0.33(+0.75%)
Jun 09, 2008 44.39 44.69 44.10 44.56 5,188,813 +0.56(+1.28%)
Jun 06, 2008 45.21 45.21 43.96 43.99 9,270,622 -1.58(-3.46%)
Jun 05, 2008 45.36 45.68 45.17 45.57 4,721,050 +0.20(+0.44%)
Jun 04, 2008 45.22 45.64 45.06 45.37 5,456,337 -0.06(-0.13%)
Jun 03, 2008 45.60 46.01 45.16 45.43 6,726,409 -0.10(-0.23%)
Jun 02, 2008 45.55 45.78 45.23 45.53 6,665,276 -0.02(-0.04%)
May 30, 2008 45.97 46.00 45.45 45.55 7,069,605 -0.37(-0.81%)
May 29, 2008 45.47 46.12 45.13 45.92 10,596,142 +0.68(+1.50%)
May 28, 2008 45.07 45.53 44.58 45.24 14,655,604 +1.37(+3.13%)
May 27, 2008 42.92 43.98 42.92 43.87 9,852,999 +0.89(+2.06%)
May 26, 2008 44.36 44.56 42.85 42.99 0 +0.00(+0.00%)
May 23, 2008 44.36 44.56 42.85 42.99 18,072,304 -1.49(-3.36%)
May 22, 2008 44.65 44.76 44.32 44.48 6,545,258 -0.02(-0.04%)
May 21, 2008 45.19 45.42 44.35 44.50 10,632,748 -0.53(-1.17%)
May 20, 2008 45.22 45.48 44.88 45.03 5,201,097 -0.46(-1.02%)
May 19, 2008 45.50 46.08 45.28 45.49 5,512,839 +0.10(+0.21%)
May 16, 2008 45.75 45.75 44.93 45.39 6,593,172 -0.38(-0.83%)
May 15, 2008 45.85 45.85 45.07 45.77 7,022,695 -0.15(-0.34%)
May 14, 2008 45.53 46.21 45.41 45.92 5,540,038 +0.51(+1.13%)
May 13, 2008 45.31 45.62 45.08 45.41 6,043,875 +0.24(+0.54%)
May 12, 2008 44.77 45.33 44.64 45.17 6,354,333 +0.08(+0.18%)
May 09, 2008 45.22 45.41 44.93 45.08 6,519,066 -0.50(-1.10%)
May 08, 2008 46.17 46.37 45.32 45.58 7,223,212 -0.33(-0.71%)
May 07, 2008 47.14 47.14 45.83 45.91 7,658,537 -1.12(-2.39%)
May 06, 2008 46.34 47.08 46.23 47.03 5,170,677 +0.38(+0.81%)
May 05, 2008 46.60 46.74 46.29 46.66 5,319,727 -0.35(-0.74%)
May 02, 2008 47.55 47.55 46.53 47.00 6,331,546 -0.19(-0.41%)
May 01, 2008 46.29 47.46 46.29 47.19 6,743,527 +0.75(+1.62%)
Apr 30, 2008 47.12 47.23 46.37 46.44 8,073,048 -0.50(-1.07%)
Apr 29, 2008 46.51 47.11 46.51 46.94 5,024,668 +0.28(+0.59%)
Apr 28, 2008 46.81 46.90 46.39 46.67 4,380,109 +0.03(+0.06%)
Apr 25, 2008 46.81 46.93 45.87 46.64 5,074,233 -0.03(-0.07%)
Apr 24, 2008 45.71 46.91 45.71 46.67 7,476,695 +0.67(+1.45%)
Apr 23, 2008 45.78 46.76 45.51 46.01 6,590,677 -0.11(-0.24%)
Apr 22, 2008 46.18 46.37 45.81 46.12 6,876,247 -0.40(-0.85%)
Apr 21, 2008 46.60 46.85 46.41 46.51 6,607,425 -0.43(-0.92%)
Apr 18, 2008 46.82 47.04 46.56 46.94 8,901,187 +0.64(+1.37%)
Apr 17, 2008 46.46 46.58 45.96 46.31 5,916,348 -0.38(-0.81%)
Apr 16, 2008 45.85 46.80 45.65 46.69 7,631,749 +1.13(+2.48%)
Apr 15, 2008 45.27 45.84 45.03 45.56 5,450,236 +0.50(+1.11%)
Apr 14, 2008 45.17 45.62 44.91 45.06 8,616,244 -0.41(-0.90%)
Apr 11, 2008 45.30 46.17 45.22 45.47 8,698,562 -0.28(-0.62%)
Apr 10, 2008 45.35 46.01 45.19 45.75 7,285,197 +0.49(+1.08%)
Apr 09, 2008 45.57 45.93 45.17 45.26 22,071,376 -1.76(-3.74%)
Apr 08, 2008 47.34 47.37 46.89 47.02 10,581,575 -0.30(-0.64%)
Apr 07, 2008 47.75 47.86 47.15 47.32 8,378,868 -0.40(-0.85%)
Apr 04, 2008 47.87 48.04 47.57 47.73 5,913,935 -0.11(-0.23%)
Apr 03, 2008 47.60 47.93 47.24 47.84 6,164,714 +0.04(+0.09%)
Apr 02, 2008 47.89 48.16 47.53 47.79 9,587,355 -0.14(-0.29%)
Apr 01, 2008 46.93 47.94 46.93 47.93 12,403,909 +1.10(+2.34%)
Mar 31, 2008 46.30 47.07 46.18 46.83 7,083,230 +0.49(+1.05%)
Mar 28, 2008 46.85 47.02 46.32 46.35 5,113,232 -0.37(-0.78%)
Mar 27, 2008 46.66 47.11 46.45 46.71 6,500,298 +0.06(+0.14%)
Mar 26, 2008 46.84 46.94 46.49 46.65 6,921,935 -0.39(-0.83%)
Mar 25, 2008 47.14 47.30 46.52 47.04 7,837,206 -0.01(-0.03%)
Mar 24, 2008 46.05 47.28 45.64 47.05 10,768,323 +1.09(+2.37%)
Mar 21, 2008 44.90 46.07 44.90 45.96 14,077,449 -0.00(-0.00%)
Mar 20, 2008 44.90 46.07 44.90 45.96 14,077,449 +0.66(+1.45%)
Mar 19, 2008 46.12 46.51 45.28 45.31 10,552,955 -0.81(-1.75%)
Mar 18, 2008 45.15 46.12 44.83 46.12 13,831,160 +1.47(+3.29%)
Mar 17, 2008 43.97 45.08 43.85 44.65 10,022,250 +0.00(+0.00%)
Mar 14, 2008 45.28 45.54 44.20 44.65 13,314,744 -0.72(-1.58%)
Mar 13, 2008 45.42 45.97 44.90 45.37 12,941,717 -0.78(-1.68%)
Mar 12, 2008 45.56 46.67 45.56 46.14 8,099,750 -0.55(-1.17%)
Mar 11, 2008 45.86 46.73 45.73 46.69 9,996,942 +1.03(+2.25%)
Mar 10, 2008 46.10 46.40 45.48 45.66 8,149,266 -0.49(-1.07%)
Mar 07, 2008 45.76 46.53 45.76 46.15 8,592,322 -0.05(-0.11%)
Mar 06, 2008 46.24 46.60 45.90 46.21 8,336,733 -0.17(-0.36%)
Mar 05, 2008 45.47 46.40 45.47 46.37 11,493,831 +0.80(+1.76%)
Mar 04, 2008 44.96 45.68 44.90 45.57 8,017,597 +0.28(+0.62%)
Mar 03, 2008 44.90 45.41 44.52 45.29 7,401,908 +0.24(+0.53%)
Feb 29, 2008 45.54 45.80 44.98 45.05 10,235,589 -0.97(-2.10%)
Feb 28, 2008 46.18 46.23 45.80 46.02 4,847,393 -0.36(-0.77%)
Feb 27, 2008 46.21 46.82 46.20 46.38 4,082,510 -0.14(-0.30%)
Feb 26, 2008 46.35 46.74 46.00 46.52 5,698,702 +0.03(+0.07%)
Feb 25, 2008 46.33 46.60 45.82 46.49 7,147,778 +0.38(+0.82%)
Feb 22, 2008 46.21 46.37 45.34 46.11 7,387,122 -0.01(-0.01%)
Feb 21, 2008 46.50 46.82 46.08 46.12 4,857,549 -0.47(-1.02%)
Feb 20, 2008 45.90 46.74 45.90 46.59 4,749,028 +0.26(+0.57%)
Feb 19, 2008 46.89 46.89 45.93 46.33 6,480,558 -0.12(-0.26%)
Feb 18, 2008 46.31 46.62 46.10 46.45 0 +0.00(+0.00%)
Feb 15, 2008 46.31 46.62 46.10 46.45 5,298,644 +0.05(+0.11%)
Feb 14, 2008 47.07 47.26 46.40 46.40 5,567,281 -0.75(-1.59%)
Feb 13, 2008 46.54 47.30 46.49 47.15 9,780,761 +0.67(+1.43%)
Feb 12, 2008 45.99 46.73 45.83 46.48 8,079,705 +0.68(+1.48%)
Feb 11, 2008 45.21 46.05 44.85 45.80 8,493,551 +0.53(+1.18%)
Feb 08, 2008 45.85 45.99 45.13 45.27 7,145,564 -0.74(-1.62%)
Feb 07, 2008 45.68 46.55 45.25 46.01 9,277,851 -0.01(-0.03%)
Feb 06, 2008 46.41 46.58 45.97 46.03 5,550,622 +0.01(+0.01%)
Feb 05, 2008 46.48 46.80 45.88 46.02 8,012,272 -0.62(-1.33%)
Feb 04, 2008 47.32 47.43 46.59 46.64 5,448,949 -0.68(-1.44%)
Feb 01, 2008 46.84 47.43 46.05 47.32 7,318,509 +0.52(+1.11%)
Jan 31, 2008 45.85 47.16 45.09 46.80 13,176,617 +0.61(+1.32%)
Jan 30, 2008 44.46 47.08 44.46 46.19 13,739,288 +0.71(+1.55%)
Jan 29, 2008 45.51 46.15 45.13 45.49 10,804,212 -0.08(-0.18%)
Jan 28, 2008 44.85 45.61 44.37 45.57 9,566,141 +0.69(+1.54%)
Jan 25, 2008 46.03 46.11 44.70 44.88 9,162,045 -0.80(-1.76%)
Jan 24, 2008 45.44 46.05 45.16 45.68 10,554,670 -0.26(-0.57%)
Jan 23, 2008 43.12 46.17 42.33 45.94 16,795,254 +2.62(+6.06%)
Jan 22, 2008 41.06 43.60 41.06 43.32 13,340,114 +0.24(+0.57%)
Jan 21, 2008 43.11 43.73 42.83 43.08 0 +0.00(+0.00%)
Jan 18, 2008 43.11 43.73 42.83 43.08 11,299,920 -0.01(-0.02%)
Jan 17, 2008 44.06 44.35 43.03 43.08 15,002,353 -0.94(-2.13%)
Jan 16, 2008 44.08 44.58 43.71 44.02 10,389,118 -0.21(-0.48%)
Jan 15, 2008 44.38 44.77 43.96 44.23 10,406,226 -0.62(-1.37%)
Jan 14, 2008 44.90 44.94 44.44 44.85 8,253,702 +0.21(+0.47%)
Jan 11, 2008 44.61 45.25 44.42 44.63 11,320,182 -0.04(-0.10%)
Jan 10, 2008 44.12 45.21 43.81 44.68 19,528,330 +1.89(+4.42%)
Jan 09, 2008 42.71 43.08 42.17 42.79 7,942,100 +0.03(+0.06%)
Jan 08, 2008 43.54 43.73 42.63 42.76 8,512,125 -0.75(-1.72%)
Jan 07, 2008 43.80 44.12 43.18 43.51 10,208,880 -0.11(-0.25%)
Jan 04, 2008 43.94 44.31 43.49 43.62 8,576,992 -0.78(-1.76%)
Jan 03, 2008 44.42 44.83 44.20 44.40 5,990,691 +0.04(+0.10%)
Jan 02, 2008 45.25 45.25 44.16 44.36 10,143,641 -1.00(-2.21%)
Jan 01, 2008 45.66 45.75 45.29 45.36 0 +0.00(+0.00%)
Dec 31, 2007 45.66 45.75 45.29 45.36 5,174,885 -0.54(-1.17%)
Dec 28, 2007 46.34 46.52 45.71 45.90 4,458,881 -0.22(-0.47%)
Dec 27, 2007 46.94 46.94 46.08 46.12 4,318,870 -0.83(-1.78%)
Dec 26, 2007 46.93 47.14 46.49 46.95 3,985,874 -0.17(-0.35%)
Dec 24, 2007 46.50 47.21 46.24 47.12 2,422,834 +0.68(+1.46%)
Dec 21, 2007 46.15 47.01 46.15 46.44 11,069,082 +0.51(+1.12%)
Dec 20, 2007 45.36 45.95 45.06 45.92 7,487,314 +0.19(+0.42%)
Dec 19, 2007 46.41 46.53 45.65 45.73 6,696,397 -0.76(-1.63%)
Dec 18, 2007 46.53 46.59 46.05 46.49 5,894,228 +0.30(+0.64%)
Dec 17, 2007 46.28 46.76 45.96 46.19 8,037,654 -0.38(-0.81%)
Dec 14, 2007 46.89 47.05 46.56 46.57 6,083,159 -0.84(-1.77%)
Dec 13, 2007 47.16 47.46 46.75 47.41 7,728,455 -0.08(-0.16%)
Dec 12, 2007 48.63 48.63 46.98 47.49 8,864,600 +0.01(+0.01%)
Dec 11, 2007 48.37 48.61 47.39 47.48 8,316,398 -0.71(-1.48%)
Dec 10, 2007 47.80 48.39 47.57 48.19 7,144,329 +0.62(+1.31%)
Dec 07, 2007 47.35 47.98 47.35 47.57 5,349,807 +0.22(+0.46%)
Dec 06, 2007 47.46 47.46 46.82 47.35 3,681,591 +0.31(+0.67%)
Dec 05, 2007 47.11 47.17 46.73 47.04 3,619,875 +0.46(+0.98%)
Dec 04, 2007 46.57 46.98 46.28 46.58 3,937,766 -0.17(-0.37%)
Dec 03, 2007 46.82 47.26 46.61 46.76 6,207,275 -0.50(-1.06%)
Nov 30, 2007 47.41 47.67 47.03 47.26 7,028,162 +0.24(+0.52%)
Nov 29, 2007 46.94 47.25 46.69 47.01 5,137,695 -0.17(-0.37%)
Nov 28, 2007 46.07 47.29 45.79 47.19 8,800,850 +1.37(+2.98%)
Nov 27, 2007 45.27 45.89 45.22 45.82 7,033,719 +0.69(+1.53%)
Nov 26, 2007 45.53 46.17 44.94 45.13 7,335,015 -0.36(-0.79%)
Nov 23, 2007 45.19 45.50 45.14 45.49 2,692,283 +0.50(+1.11%)
Nov 21, 2007 45.54 45.97 44.90 44.99 9,601,117 -0.97(-2.11%)
Nov 20, 2007 46.14 46.74 45.63 45.96 8,514,516 -0.20(-0.43%)
Nov 19, 2007 45.80 46.33 45.45 46.15 8,427,381 -0.03(-0.07%)
Nov 16, 2007 45.54 46.37 45.47 46.19 10,573,850 -0.70(-1.49%)
Nov 15, 2007 46.82 47.25 46.53 46.89 5,285,727 -0.15(-0.31%)
Nov 14, 2007 47.66 47.76 46.94 47.03 5,081,213 -0.43(-0.91%)
Nov 13, 2007 46.89 47.51 46.53 47.46 6,869,103 +0.87(+1.86%)
Nov 12, 2007 45.63 47.25 45.48 46.60 8,839,535 +1.24(+2.74%)
Nov 09, 2007 45.70 46.13 45.30 45.35 8,156,374 -0.87(-1.87%)
Nov 08, 2007 46.02 46.47 45.57 46.22 10,460,603 +0.24(+0.53%)
Nov 07, 2007 47.14 47.44 45.94 45.98 8,682,380 -1.64(-3.44%)
Nov 06, 2007 47.73 47.98 47.07 47.61 7,311,616 -0.16(-0.34%)
Nov 05, 2007 46.91 48.06 46.91 47.77 5,133,834 +0.29(+0.61%)
Nov 02, 2007 47.27 47.83 47.12 47.48 5,800,162 +0.28(+0.60%)
Nov 01, 2007 47.93 48.17 47.07 47.20 6,211,921 -0.97(-2.01%)
Oct 31, 2007 48.13 48.50 47.91 48.17 5,833,995 +0.22(+0.47%)
Oct 30, 2007 48.10 48.28 47.66 47.94 3,455,103 -0.22(-0.47%)
Oct 29, 2007 47.84 48.39 47.72 48.17 3,298,431 +0.08(+0.17%)
Oct 26, 2007 48.22 48.31 47.72 48.09 4,369,377 +0.00(+0.00%)
Oct 25, 2007 48.51 48.65 47.68 48.09 4,647,364 -0.31(-0.65%)
Oct 24, 2007 48.33 48.68 47.46 48.40 6,898,704 -0.12(-0.24%)
Oct 23, 2007 49.00 49.05 47.88 48.52 6,701,010 +0.35(+0.73%)
Oct 22, 2007 47.89 48.49 47.69 48.16 8,209,283 +0.04(+0.08%)
Oct 19, 2007 48.43 48.71 48.10 48.12 8,035,444 -0.63(-1.30%)
Oct 18, 2007 48.72 49.02 48.52 48.76 4,753,868 +0.01(+0.03%)
Oct 17, 2007 48.89 48.97 48.44 48.75 4,338,818 +0.12(+0.25%)
Oct 16, 2007 49.07 49.10 48.51 48.62 4,776,769 -0.47(-0.95%)
Oct 15, 2007 49.11 49.30 48.86 49.09 4,170,435 -0.05(-0.10%)
Oct 12, 2007 49.07 49.31 48.85 49.14 4,074,863 +0.07(+0.14%)
Oct 11, 2007 49.00 49.87 48.80 49.07 5,128,346 +0.12(+0.24%)
Oct 10, 2007 49.20 49.31 48.75 48.96 5,060,193 -0.35(-0.72%)
Oct 09, 2007 49.03 49.39 48.84 49.31 4,370,005 +0.28(+0.56%)
Oct 08, 2007 48.98 49.19 48.82 49.03 2,107,031 +0.03(+0.05%)
Oct 05, 2007 48.75 49.30 48.56 49.01 4,632,709 +0.52(+1.07%)
Oct 04, 2007 48.50 50.41 48.41 48.49 2,838,964 +0.01(+0.01%)
Oct 03, 2007 48.56 48.87 48.25 48.48 3,550,037 -0.04(-0.08%)
Oct 02, 2007 48.60 48.93 48.34 48.52 4,611,505 -0.16(-0.33%)
Oct 01, 2007 48.45 49.09 48.45 48.68 6,538,084 +0.51(+1.07%)
Sep 28, 2007 48.20 48.32 47.99 48.17 5,094,670 +0.18(+0.37%)
Sep 27, 2007 48.20 48.29 47.76 47.99 6,000,351 -0.01(-0.03%)
Sep 26, 2007 48.40 48.57 47.80 48.00 6,162,653 -0.36(-0.74%)
Sep 25, 2007 48.22 48.57 47.82 48.36 5,667,171 -0.04(-0.08%)
Sep 24, 2007 48.53 48.89 48.30 48.40 4,390,892 -0.19(-0.38%)
Sep 21, 2007 48.32 48.94 48.28 48.59 6,739,826 +0.31(+0.64%)
Sep 20, 2007 48.34 48.57 48.14 48.28 6,312,327 -0.45(-0.92%)
Sep 19, 2007 49.00 49.02 48.31 48.73 6,098,668 +0.12(+0.25%)
Sep 18, 2007 48.00 48.69 47.53 48.60 6,505,459 +0.93(+1.95%)
Sep 17, 2007 47.64 48.03 47.53 47.67 3,084,367 -0.03(-0.07%)
Sep 14, 2007 47.53 47.91 47.18 47.71 4,636,139 +0.00(+0.00%)
Sep 13, 2007 47.57 48.16 47.53 47.71 4,893,234 +0.13(+0.28%)
Sep 12, 2007 47.56 47.97 47.39 47.57 4,772,560 +0.01(+0.03%)
Sep 11, 2007 47.34 47.74 47.02 47.56 7,058,803 +0.23(+0.49%)
Sep 10, 2007 47.71 47.84 47.05 47.33 5,233,118 -0.22(-0.46%)
Sep 07, 2007 47.72 47.89 47.22 47.55 8,054,465 -0.62(-1.28%)
Sep 06, 2007 48.30 48.35 47.57 48.16 4,333,361 -0.17(-0.36%)
Sep 05, 2007 48.60 48.72 48.14 48.34 6,226,108 -0.51(-1.04%)
Sep 04, 2007 48.45 48.95 48.18 48.84 4,655,261 +0.19(+0.38%)
Aug 31, 2007 48.69 48.86 48.27 48.66 4,964,953 +0.24(+0.50%)
Aug 30, 2007 48.43 48.82 48.12 48.41 5,341,008 -0.38(-0.79%)
Aug 29, 2007 48.47 48.84 48.28 48.80 5,393,549 +0.47(+0.98%)
Aug 28, 2007 48.82 49.23 48.30 48.32 6,137,103 -0.69(-1.41%)
Aug 27, 2007 49.15 49.46 48.82 49.02 4,347,705 -0.39(-0.79%)
Aug 24, 2007 48.93 49.48 48.92 49.41 5,820,587 +0.39(+0.80%)
Aug 23, 2007 48.93 49.16 48.55 49.02 5,699,756 +0.24(+0.50%)
Aug 22, 2007 48.59 48.90 48.41 48.77 5,198,038 +0.33(+0.69%)
Aug 21, 2007 48.49 48.96 48.21 48.44 5,079,079 -0.27(-0.55%)
Aug 20, 2007 48.83 49.21 48.46 48.71 5,724,702 -0.24(-0.50%)
Aug 17, 2007 48.79 49.25 48.12 48.95 11,863,138 +0.96(+2.00%)
Aug 16, 2007 46.82 48.43 46.74 47.99 13,982,006 +0.38(+0.79%)
Aug 15, 2007 48.56 48.59 47.51 47.61 10,413,415 -0.95(-1.95%)
Aug 14, 2007 49.27 49.32 48.53 48.56 7,812,336 -0.64(-1.30%)
Aug 13, 2007 49.23 49.80 49.07 49.20 7,225,180 -0.03(-0.05%)
Aug 10, 2007 49.28 50.04 48.95 49.23 15,764,525 -0.87(-1.73%)
Aug 09, 2007 49.71 50.66 49.64 50.09 11,591,283 -0.17(-0.34%)
Aug 08, 2007 49.75 50.42 49.45 50.27 8,896,379 +0.40(+0.81%)
Aug 07, 2007 49.39 50.35 49.39 49.86 11,637,744 -0.06(-0.12%)
Aug 06, 2007 48.38 49.92 48.33 49.92 11,000,540 +1.35(+2.79%)
Aug 03, 2007 48.73 49.12 48.49 48.57 9,236,453 -0.55(-1.12%)
Aug 02, 2007 49.36 49.64 48.76 49.12 8,657,707 -0.22(-0.45%)
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.