Skip to main content

United Parcel Service (NY: UPS )

131.22 +0.56 (+0.43%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.42 39.32 37.84 38.02 12,058,526 -0.41(-1.05%)
Sep 29, 2008 38.37 39.40 37.23 38.42 13,384,451 -0.50(-1.29%)
Sep 26, 2008 37.92 39.17 37.92 38.92 0 +0.37(+0.97%)
Sep 25, 2008 38.62 39.01 38.34 38.55 8,670,432 +0.23(+0.60%)
Sep 24, 2008 38.89 39.58 37.91 38.32 10,118,740 -0.85(-2.16%)
Sep 23, 2008 39.86 40.60 39.03 39.17 7,868,252 -0.66(-1.65%)
Sep 22, 2008 40.49 40.86 39.54 39.82 8,495,455 -1.10(-2.69%)
Sep 19, 2008 40.51 42.32 38.77 40.92 0 +0.74(+1.84%)
Sep 18, 2008 39.75 40.61 39.13 40.19 17,992,398 +0.56(+1.40%)
Sep 17, 2008 40.66 40.79 39.04 39.63 16,409,381 -1.97(-4.74%)
Sep 16, 2008 39.93 41.73 39.76 41.60 13,019,508 +0.71(+1.73%)
Sep 15, 2008 40.42 41.87 40.42 40.89 10,622,143 -0.57(-1.38%)
Sep 12, 2008 41.02 41.74 40.66 41.47 11,683,975 +0.29(+0.70%)
Sep 11, 2008 40.01 41.26 39.80 41.18 11,944,040 +0.86(+2.14%)
Sep 10, 2008 40.31 40.79 39.93 40.31 10,741,008 +0.92(+2.35%)
Sep 09, 2008 39.44 40.47 39.39 39.39 9,772,477 -0.50(-1.26%)
Sep 08, 2008 39.22 40.05 39.15 39.89 9,599,906 +1.27(+3.29%)
Sep 05, 2008 38.55 38.73 37.87 38.62 0 -0.16(-0.42%)
Sep 04, 2008 39.59 39.87 38.48 38.78 8,420,049 -0.90(-2.27%)
Sep 03, 2008 39.32 39.78 39.02 39.69 8,837,158 +0.39(+0.98%)
Sep 02, 2008 39.29 40.50 39.20 39.30 8,768,236 +0.54(+1.39%)
Aug 29, 2008 38.99 39.39 38.71 38.76 5,365,841 -0.35(-0.90%)
Aug 28, 2008 38.58 39.34 38.45 39.11 5,298,655 +0.71(+1.86%)
Aug 27, 2008 37.94 38.69 37.57 38.40 5,892,289 +0.44(+1.15%)
Aug 26, 2008 37.72 38.05 37.52 37.96 6,508,286 -0.04(-0.11%)
Aug 25, 2008 38.12 38.40 37.76 38.01 6,278,399 -0.39(-1.02%)
Aug 22, 2008 37.73 38.53 37.73 38.40 6,047,362 +0.80(+2.14%)
Aug 21, 2008 37.55 37.70 36.87 37.59 6,125,197 -0.26(-0.69%)
Aug 20, 2008 38.46 38.87 37.42 37.85 8,562,543 -0.56(-1.45%)
Aug 19, 2008 38.96 39.08 38.35 38.41 9,263,122 -0.78(-1.99%)
Aug 18, 2008 39.77 39.86 38.96 39.19 6,713,437 -0.50(-1.27%)
Aug 15, 2008 39.61 40.13 39.40 39.70 0 +0.33(+0.84%)
Aug 14, 2008 38.57 39.66 38.26 39.37 7,904,590 +0.59(+1.53%)
Aug 13, 2008 38.77 39.02 38.11 38.77 6,616,591 -0.20(-0.51%)
Aug 12, 2008 38.95 39.40 38.76 38.97 5,988,325 -0.35(-0.89%)
Aug 11, 2008 39.28 39.81 38.74 39.32 8,758,432 -0.11(-0.29%)
Aug 08, 2008 38.17 39.62 38.17 39.43 10,619,974 +1.46(+3.86%)
Aug 07, 2008 38.00 38.54 37.82 37.97 7,407,523 -0.62(-1.62%)
Aug 06, 2008 39.09 39.09 38.26 38.59 7,083,216 -0.57(-1.46%)
Aug 05, 2008 37.79 39.27 37.79 39.16 11,796,837 +1.61(+4.28%)
Aug 04, 2008 37.28 37.96 37.20 37.55 5,737,366 +0.19(+0.50%)
Aug 01, 2008 37.61 37.93 36.84 37.37 8,007,178 -0.49(-1.30%)
Jul 31, 2008 37.55 38.12 37.50 37.86 9,868,010 +0.08(+0.22%)
Jul 30, 2008 38.41 38.92 37.33 37.78 10,304,501 -0.40(-1.05%)
Jul 29, 2008 38.18 38.27 37.04 38.18 9,869,616 +1.21(+3.28%)
Jul 28, 2008 37.51 37.66 36.97 36.97 7,685,475 -0.58(-1.53%)
Jul 25, 2008 37.72 38.05 37.29 37.54 7,150,995 +0.02(+0.06%)
Jul 24, 2008 38.13 38.20 37.48 37.52 11,712,354 -0.53(-1.40%)
Jul 23, 2008 37.77 38.15 36.92 38.05 11,950,829 +0.77(+2.08%)
Jul 22, 2008 35.43 37.33 35.43 37.28 11,853,090 +1.59(+4.46%)
Jul 21, 2008 36.92 36.92 35.45 35.69 8,751,361 -0.81(-2.22%)
Jul 18, 2008 35.84 36.62 35.42 36.50 15,984,577 +0.62(+1.74%)
Jul 17, 2008 35.71 36.04 35.06 35.87 12,225,493 +0.38(+1.07%)
Jul 16, 2008 33.98 35.54 33.86 35.50 10,177,659 +1.62(+4.78%)
Jul 15, 2008 34.24 34.60 33.67 33.87 10,340,713 -0.45(-1.31%)
Jul 14, 2008 35.16 35.27 34.21 34.32 8,642,153 -0.48(-1.38%)
Jul 11, 2008 35.12 35.37 34.30 34.80 11,679,626 -0.79(-2.21%)
Jul 10, 2008 35.66 35.95 35.19 35.59 8,494,448 +0.01(+0.02%)
Jul 09, 2008 36.22 36.61 35.54 35.59 10,341,949 -0.67(-1.84%)
Jul 08, 2008 35.38 36.28 35.27 36.25 17,114,688 +1.50(+4.32%)
Jul 07, 2008 35.91 36.31 34.58 34.75 14,244,122 -0.94(-2.64%)
Jul 04, 2008 35.03 36.02 34.97 35.69 8,638,499 +0.00(+0.00%)
Jul 03, 2008 35.03 36.02 34.97 35.69 8,638,499 +0.56(+1.59%)
Jul 02, 2008 36.47 36.59 35.13 35.13 14,728,066 -1.18(-3.24%)
Jul 01, 2008 36.26 36.61 35.71 36.31 15,716,224 -0.58(-1.58%)
Jun 30, 2008 36.21 37.29 35.98 36.89 15,129,334 +0.67(+1.84%)
Jun 27, 2008 35.91 36.28 35.59 36.23 15,773,296 +0.29(+0.80%)
Jun 26, 2008 36.70 36.86 35.91 35.94 17,647,010 -0.91(-2.48%)
Jun 25, 2008 37.47 37.54 36.72 36.85 16,424,054 -0.52(-1.38%)
Jun 24, 2008 38.22 38.84 37.32 37.37 24,370,506 -2.40(-6.04%)
Jun 23, 2008 40.14 40.15 39.71 39.77 7,203,428 -0.07(-0.17%)
Jun 20, 2008 39.52 40.26 39.52 39.83 14,112,976 -0.28(-0.70%)
Jun 19, 2008 39.39 40.26 39.18 40.12 9,565,968 +0.62(+1.58%)
Jun 18, 2008 39.31 39.88 39.02 39.49 13,656,380 -0.92(-2.29%)
Jun 17, 2008 40.99 41.00 40.35 40.42 5,888,986 -0.44(-1.09%)
Jun 16, 2008 40.81 41.08 40.75 40.86 5,717,893 -0.14(-0.34%)
Jun 13, 2008 41.28 41.50 40.51 41.00 10,381,785 +0.01(+0.03%)
Jun 12, 2008 41.11 41.76 40.62 40.99 6,690,513 +0.14(+0.34%)
Jun 11, 2008 41.52 41.65 40.77 40.85 8,537,648 -1.16(-2.76%)
Jun 10, 2008 41.65 42.15 41.14 42.01 9,201,104 +0.31(+0.75%)
Jun 09, 2008 41.54 41.82 41.27 41.70 5,545,063 +0.53(+1.28%)
Jun 06, 2008 42.30 42.30 41.14 41.17 9,907,118 -1.48(-3.46%)
Jun 05, 2008 42.45 42.75 42.27 42.64 5,045,185 +0.19(+0.44%)
Jun 04, 2008 42.31 42.70 42.17 42.46 5,830,955 -0.05(-0.13%)
Jun 03, 2008 42.67 43.06 42.26 42.51 7,188,227 -0.10(-0.23%)
Jun 02, 2008 42.63 42.84 42.33 42.61 7,122,895 -0.02(-0.04%)
May 30, 2008 43.02 43.05 42.53 42.63 7,554,985 -0.35(-0.81%)
May 29, 2008 42.55 43.15 42.24 42.97 11,323,644 +0.64(+1.50%)
May 28, 2008 42.18 42.60 41.71 42.34 15,661,818 +1.28(+3.13%)
May 27, 2008 40.16 41.15 40.16 41.05 10,529,479 +0.83(+2.06%)
May 26, 2008 41.51 41.70 40.09 40.22 0 +0.00(+0.00%)
May 23, 2008 41.51 41.70 40.09 40.22 19,313,100 -1.40(-3.36%)
May 22, 2008 41.78 41.88 41.47 41.62 6,994,637 -0.02(-0.04%)
May 21, 2008 42.29 42.50 41.50 41.64 11,362,764 -0.49(-1.17%)
May 20, 2008 42.31 42.55 42.00 42.13 5,558,190 -0.43(-1.02%)
May 19, 2008 42.58 43.12 42.37 42.57 5,891,336 +0.09(+0.21%)
May 16, 2008 42.81 42.81 42.04 42.48 7,045,841 -0.35(-0.83%)
May 15, 2008 42.91 42.91 42.18 42.83 7,504,854 -0.14(-0.34%)
May 14, 2008 42.60 43.24 42.49 42.97 5,920,401 +0.48(+1.13%)
May 13, 2008 42.40 42.69 42.19 42.49 6,458,831 +0.23(+0.54%)
May 12, 2008 41.89 42.42 41.77 42.27 6,790,605 +0.08(+0.19%)
May 09, 2008 42.32 42.49 42.04 42.19 6,966,648 -0.47(-1.10%)
May 08, 2008 43.21 43.39 42.41 42.66 7,719,138 -0.31(-0.71%)
May 07, 2008 44.11 44.11 42.88 42.96 8,184,352 -1.05(-2.39%)
May 06, 2008 43.36 44.05 43.26 44.01 5,525,682 +0.35(+0.81%)
May 05, 2008 43.60 43.74 43.32 43.66 5,684,965 -0.32(-0.74%)
May 02, 2008 44.50 44.50 43.54 43.98 6,766,252 -0.18(-0.41%)
May 01, 2008 43.32 44.41 43.32 44.16 7,206,519 +0.70(+1.62%)
Apr 30, 2008 44.10 44.20 43.39 43.46 8,627,321 -0.47(-1.07%)
Apr 29, 2008 43.53 44.08 43.53 43.93 5,369,648 +0.26(+0.59%)
Apr 28, 2008 43.80 43.89 43.41 43.67 4,680,836 +0.02(+0.05%)
Apr 25, 2008 43.80 43.92 42.92 43.65 5,422,616 -0.03(-0.07%)
Apr 24, 2008 42.78 43.90 42.78 43.68 7,990,025 +0.62(+1.45%)
Apr 23, 2008 42.84 43.75 42.58 43.05 7,043,175 -0.10(-0.24%)
Apr 22, 2008 43.21 43.39 42.87 43.15 7,348,351 -0.37(-0.85%)
Apr 21, 2008 43.61 43.84 43.43 43.53 7,061,073 -0.40(-0.92%)
Apr 18, 2008 43.81 44.02 43.57 43.93 9,512,318 +0.59(+1.37%)
Apr 17, 2008 43.47 43.59 43.00 43.33 6,322,548 -0.35(-0.81%)
Apr 16, 2008 42.91 43.79 42.72 43.69 8,155,724 +1.06(+2.48%)
Apr 15, 2008 42.36 42.90 42.13 42.63 5,824,435 +0.47(+1.11%)
Apr 14, 2008 42.27 42.69 42.03 42.16 9,207,812 -0.38(-0.90%)
Apr 11, 2008 42.39 43.20 42.32 42.55 9,295,781 -0.26(-0.62%)
Apr 10, 2008 42.44 43.06 42.29 42.81 7,785,379 +0.46(+1.08%)
Apr 09, 2008 42.64 42.98 42.27 42.36 23,586,736 -1.64(-3.74%)
Apr 08, 2008 44.29 44.33 43.87 44.00 11,308,077 -0.28(-0.64%)
Apr 07, 2008 44.68 44.79 44.12 44.28 8,954,139 -0.38(-0.85%)
Apr 04, 2008 44.80 44.95 44.52 44.66 6,319,969 -0.10(-0.23%)
Apr 03, 2008 44.54 44.85 44.20 44.76 6,587,967 +0.04(+0.09%)
Apr 02, 2008 44.81 45.06 44.47 44.72 10,245,596 -0.13(-0.29%)
Apr 01, 2008 43.92 44.86 43.92 44.85 13,255,527 +1.03(+2.34%)
Mar 31, 2008 43.33 44.05 43.21 43.83 7,569,545 +0.46(+1.05%)
Mar 28, 2008 43.84 44.00 43.34 43.37 5,464,293 -0.34(-0.78%)
Mar 27, 2008 43.66 44.08 43.47 43.71 6,946,591 +0.06(+0.14%)
Mar 26, 2008 43.83 43.93 43.51 43.65 7,397,176 -0.37(-0.83%)
Mar 25, 2008 44.11 44.26 43.53 44.02 8,375,287 -0.01(-0.03%)
Mar 24, 2008 43.09 44.25 42.70 44.03 11,507,646 +1.02(+2.37%)
Mar 21, 2008 42.02 43.11 42.02 43.01 15,043,969 -0.00(-0.00%)
Mar 20, 2008 42.02 43.11 42.02 43.01 15,043,969 +0.61(+1.45%)
Mar 19, 2008 43.15 43.53 42.37 42.40 11,277,492 -0.76(-1.75%)
Mar 18, 2008 42.25 43.15 41.95 43.15 14,780,770 +1.37(+3.29%)
Mar 17, 2008 41.14 42.18 41.03 41.78 10,710,350 +0.00(+0.00%)
Mar 14, 2008 42.37 42.61 41.37 41.78 14,228,898 -0.67(-1.58%)
Mar 13, 2008 42.51 43.02 42.02 42.45 13,830,260 -0.73(-1.68%)
Mar 12, 2008 42.63 43.67 42.63 43.18 8,655,857 -0.51(-1.17%)
Mar 11, 2008 42.91 43.73 42.79 43.69 10,683,305 +0.96(+2.25%)
Mar 10, 2008 43.14 43.42 42.55 42.73 8,708,772 -0.46(-1.07%)
Mar 07, 2008 42.82 43.54 42.82 43.19 9,182,247 -0.05(-0.11%)
Mar 06, 2008 43.27 43.60 42.95 43.24 8,909,111 -0.16(-0.36%)
Mar 05, 2008 42.55 43.42 42.55 43.39 12,282,966 +0.75(+1.76%)
Mar 04, 2008 42.07 42.75 42.01 42.64 8,568,063 +0.26(+0.62%)
Mar 03, 2008 42.02 42.49 41.66 42.38 7,910,103 +0.22(+0.53%)
Feb 29, 2008 42.61 42.86 42.09 42.16 10,938,337 -0.91(-2.10%)
Feb 28, 2008 43.21 43.26 42.86 43.06 5,180,202 -0.34(-0.77%)
Feb 27, 2008 43.24 43.81 43.23 43.40 4,362,804 -0.13(-0.30%)
Feb 26, 2008 43.38 43.74 43.05 43.53 6,089,960 +0.03(+0.07%)
Feb 25, 2008 43.35 43.61 42.88 43.50 7,638,525 +0.35(+0.82%)
Feb 22, 2008 43.24 43.39 42.43 43.15 7,894,301 -0.01(-0.01%)
Feb 21, 2008 43.51 43.81 43.12 43.15 5,191,056 -0.44(-1.02%)
Feb 20, 2008 42.95 43.74 42.95 43.60 5,075,084 +0.25(+0.57%)
Feb 19, 2008 43.87 43.87 42.98 43.35 6,925,496 -0.11(-0.26%)
Feb 18, 2008 43.33 43.62 43.14 43.47 0 +0.00(+0.00%)
Feb 15, 2008 43.33 43.62 43.14 43.47 5,662,434 +0.05(+0.11%)
Feb 14, 2008 44.05 44.23 43.42 43.42 5,949,516 -0.70(-1.59%)
Feb 13, 2008 43.55 44.26 43.50 44.12 10,452,281 +0.62(+1.44%)
Feb 12, 2008 43.04 43.72 42.88 43.50 8,634,436 +0.64(+1.48%)
Feb 11, 2008 42.30 43.09 41.97 42.86 9,076,695 +0.50(+1.18%)
Feb 08, 2008 42.91 43.04 42.24 42.36 7,636,159 -0.70(-1.62%)
Feb 07, 2008 42.75 43.56 42.34 43.06 9,914,844 -0.01(-0.03%)
Feb 06, 2008 43.43 43.59 43.02 43.07 5,931,713 +0.01(+0.01%)
Feb 05, 2008 43.49 43.80 42.93 43.06 8,562,373 -0.58(-1.33%)
Feb 04, 2008 44.28 44.38 43.60 43.65 5,823,059 -0.64(-1.44%)
Feb 01, 2008 43.83 44.38 43.09 44.28 7,820,978 +0.49(+1.11%)
Jan 31, 2008 42.90 44.13 42.19 43.80 14,081,288 +0.57(+1.32%)
Jan 30, 2008 41.60 44.05 41.60 43.23 14,682,591 +0.66(+1.55%)
Jan 29, 2008 42.59 43.19 42.24 42.57 11,545,999 -0.08(-0.18%)
Jan 28, 2008 41.97 42.68 41.52 42.64 10,222,927 +0.65(+1.54%)
Jan 25, 2008 43.07 43.15 41.83 42.00 9,791,086 -0.75(-1.76%)
Jan 24, 2008 42.52 43.09 42.26 42.75 11,279,325 -0.25(-0.57%)
Jan 23, 2008 40.35 43.20 39.61 42.99 17,948,370 +2.45(+6.06%)
Jan 22, 2008 38.42 40.79 38.42 40.54 14,256,010 +0.23(+0.57%)
Jan 21, 2008 40.34 40.92 40.07 40.31 0 +0.00(+0.00%)
Jan 18, 2008 40.34 40.92 40.07 40.31 12,075,741 -0.01(-0.01%)
Jan 17, 2008 41.23 41.50 40.27 40.31 16,032,373 -0.88(-2.13%)
Jan 16, 2008 41.24 41.71 40.90 41.19 11,102,407 -0.20(-0.48%)
Jan 15, 2008 41.53 41.89 41.14 41.39 11,120,690 -0.58(-1.37%)
Jan 14, 2008 42.02 42.05 41.59 41.97 8,820,379 +0.20(+0.47%)
Jan 11, 2008 41.74 42.34 41.56 41.77 12,097,395 -0.04(-0.10%)
Jan 10, 2008 41.28 42.31 41.00 41.81 20,869,092 +1.77(+4.42%)
Jan 09, 2008 39.97 40.31 39.46 40.04 8,487,384 +0.02(+0.06%)
Jan 08, 2008 40.75 40.92 39.89 40.01 9,096,544 -0.70(-1.72%)
Jan 07, 2008 40.99 41.29 40.40 40.72 10,909,794 -0.10(-0.25%)
Jan 04, 2008 41.12 41.47 40.69 40.82 9,165,865 -0.73(-1.76%)
Jan 03, 2008 41.56 41.95 41.37 41.55 6,401,995 +0.04(+0.10%)
Jan 02, 2008 42.34 42.34 41.32 41.51 10,840,076 -0.94(-2.21%)
Jan 01, 2008 42.73 42.81 42.38 42.45 0 +0.00(+0.00%)
Dec 31, 2007 42.73 42.81 42.38 42.45 5,530,179 -0.50(-1.17%)
Dec 28, 2007 43.36 43.53 42.77 42.95 4,765,016 -0.20(-0.47%)
Dec 27, 2007 43.92 43.93 43.12 43.15 4,615,391 -0.78(-1.78%)
Dec 26, 2007 43.92 44.11 43.51 43.93 4,259,533 -0.16(-0.35%)
Dec 24, 2007 43.51 44.17 43.27 44.09 2,589,180 +0.64(+1.46%)
Dec 21, 2007 43.19 43.99 43.19 43.45 11,829,055 +0.48(+1.12%)
Dec 20, 2007 42.45 43.00 42.16 42.97 8,001,373 +0.18(+0.42%)
Dec 19, 2007 43.42 43.54 42.72 42.79 7,156,153 -0.71(-1.63%)
Dec 18, 2007 43.54 43.60 43.09 43.50 6,298,909 +0.28(+0.64%)
Dec 17, 2007 43.30 43.75 43.01 43.23 8,589,498 -0.35(-0.81%)
Dec 14, 2007 43.87 44.03 43.57 43.58 6,500,812 -0.79(-1.77%)
Dec 13, 2007 44.13 44.41 43.75 44.37 8,259,070 -0.07(-0.16%)
Dec 12, 2007 45.51 45.51 43.96 44.44 9,473,219 +0.01(+0.01%)
Dec 11, 2007 45.26 45.49 44.35 44.43 8,887,380 -0.67(-1.48%)
Dec 10, 2007 44.73 45.28 44.51 45.10 7,634,840 +0.58(+1.31%)
Dec 07, 2007 44.31 44.90 44.31 44.52 5,717,110 +0.20(+0.46%)
Dec 06, 2007 44.41 44.41 43.81 44.31 3,934,359 +0.29(+0.67%)
Dec 05, 2007 44.08 44.14 43.72 44.02 3,868,406 +0.43(+0.98%)
Dec 04, 2007 43.58 43.96 43.31 43.59 4,208,123 -0.16(-0.37%)
Dec 03, 2007 43.81 44.22 43.62 43.75 6,633,449 -0.47(-1.06%)
Nov 30, 2007 44.36 44.61 44.01 44.22 7,510,697 +0.23(+0.52%)
Nov 29, 2007 43.93 44.21 43.69 43.99 5,490,435 -0.16(-0.37%)
Nov 28, 2007 43.11 44.25 42.85 44.16 9,405,092 +1.28(+2.98%)
Nov 27, 2007 42.36 42.94 42.31 42.88 7,516,635 +0.65(+1.53%)
Nov 26, 2007 42.60 43.20 42.06 42.23 7,838,617 -0.34(-0.79%)
Nov 23, 2007 42.29 42.58 42.24 42.57 2,877,127 +0.47(+1.11%)
Nov 21, 2007 42.61 43.02 42.01 42.10 10,260,303 -0.91(-2.11%)
Nov 20, 2007 43.17 43.74 42.70 43.00 9,099,100 -0.19(-0.43%)
Nov 19, 2007 42.86 43.36 42.53 43.19 9,005,982 -0.03(-0.07%)
Nov 16, 2007 42.61 43.39 42.55 43.22 11,299,822 -0.65(-1.49%)
Nov 15, 2007 43.81 44.22 43.54 43.87 5,648,630 -0.14(-0.31%)
Nov 14, 2007 44.59 44.70 43.92 44.01 5,430,076 -0.40(-0.91%)
Nov 13, 2007 43.88 44.46 43.54 44.41 7,340,717 +0.81(+1.86%)
Nov 12, 2007 42.70 44.22 42.55 43.60 9,446,434 +1.16(+2.74%)
Nov 09, 2007 42.76 43.17 42.39 42.44 8,716,368 -0.81(-1.87%)
Nov 08, 2007 43.06 43.48 42.64 43.25 11,178,800 +0.23(+0.53%)
Nov 07, 2007 44.11 44.39 42.99 43.02 9,278,488 -1.53(-3.44%)
Nov 06, 2007 44.67 44.89 44.05 44.55 7,813,612 -0.15(-0.34%)
Nov 05, 2007 43.90 44.97 43.90 44.70 5,486,310 +0.27(+0.61%)
Nov 02, 2007 44.23 44.76 44.09 44.43 6,198,386 +0.26(+0.60%)
Nov 01, 2007 44.85 45.07 44.05 44.17 6,638,414 -0.91(-2.01%)
Oct 31, 2007 45.04 45.38 44.83 45.07 6,234,541 +0.21(+0.47%)
Oct 30, 2007 45.01 45.18 44.60 44.86 3,692,321 -0.21(-0.47%)
Oct 29, 2007 44.76 45.28 44.65 45.07 3,524,892 +0.08(+0.17%)
Oct 26, 2007 45.12 45.21 44.65 45.00 4,669,366 +0.00(+0.00%)
Oct 25, 2007 45.39 45.52 44.62 45.00 4,966,440 -0.29(-0.65%)
Oct 24, 2007 45.22 45.55 44.41 45.29 7,372,350 -0.11(-0.24%)
Oct 23, 2007 45.85 45.90 44.80 45.40 7,161,083 +0.33(+0.73%)
Oct 22, 2007 44.82 45.37 44.63 45.07 8,772,911 +0.04(+0.08%)
Oct 19, 2007 45.32 45.58 45.01 45.03 8,587,136 -0.59(-1.30%)
Oct 18, 2007 45.59 45.87 45.40 45.63 5,080,255 +0.01(+0.03%)
Oct 17, 2007 45.75 45.82 45.33 45.61 4,636,710 +0.11(+0.25%)
Oct 16, 2007 45.91 45.94 45.39 45.50 5,104,729 -0.44(-0.95%)
Oct 15, 2007 45.96 46.13 45.72 45.94 4,456,766 -0.05(-0.10%)
Oct 12, 2007 45.92 46.14 45.71 45.99 4,354,632 +0.07(+0.14%)
Oct 11, 2007 45.85 46.67 45.67 45.92 5,480,445 +0.11(+0.24%)
Oct 10, 2007 46.04 46.14 45.62 45.81 5,407,613 -0.33(-0.72%)
Oct 09, 2007 45.88 46.21 45.70 46.14 4,670,038 +0.26(+0.56%)
Oct 08, 2007 45.83 46.03 45.68 45.88 2,251,694 +0.02(+0.05%)
Oct 05, 2007 45.61 46.14 45.44 45.86 4,950,778 +0.49(+1.07%)
Oct 04, 2007 45.39 47.17 45.30 45.37 3,033,880 +0.01(+0.01%)
Oct 03, 2007 45.44 45.73 45.15 45.37 3,793,773 -0.04(-0.08%)
Oct 02, 2007 45.48 45.79 45.24 45.40 4,928,118 -0.15(-0.33%)
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.