Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 47.53 47.94 47.46 47.82 3,013,895 +0.26(+0.54%)
Dec 30, 2003 47.94 48.00 47.41 47.56 2,725,774 -0.42(-0.88%)
Dec 29, 2003 47.93 48.02 47.57 47.98 2,113,047 +0.10(+0.20%)
Dec 26, 2003 47.75 47.94 47.75 47.89 696,138 +0.13(+0.28%)
Dec 24, 2003 47.72 47.75 47.50 47.75 971,786 +0.01(+0.01%)
Dec 23, 2003 47.53 47.99 47.49 47.75 2,889,011 +0.12(+0.24%)
Dec 22, 2003 47.33 47.66 47.32 47.63 3,164,972 +0.33(+0.71%)
Dec 19, 2003 47.23 47.30 47.02 47.30 3,447,481 +0.13(+0.27%)
Dec 18, 2003 47.17 47.22 46.80 47.17 4,068,626 +0.00(+0.00%)
Dec 17, 2003 47.14 47.17 46.63 47.17 4,325,410 -0.06(-0.14%)
Dec 16, 2003 47.13 47.33 47.04 47.23 2,061,909 +0.22(+0.46%)
Dec 15, 2003 47.23 47.43 47.01 47.01 3,419,261 -0.06(-0.12%)
Dec 12, 2003 46.81 47.20 46.71 47.07 2,321,031 +0.28(+0.60%)
Dec 11, 2003 46.86 46.92 46.46 46.79 2,972,735 +0.08(+0.16%)
Dec 10, 2003 46.87 46.97 46.51 46.71 1,781,895 -0.19(-0.41%)
Dec 09, 2003 47.08 47.26 46.79 46.91 2,129,886 -0.18(-0.38%)
Dec 08, 2003 46.85 47.16 46.71 47.08 1,866,242 +0.12(+0.26%)
Dec 05, 2003 47.20 47.32 46.87 46.96 2,415,669 -0.23(-0.49%)
Dec 04, 2003 46.85 47.35 46.76 47.19 3,159,047 +0.35(+0.74%)
Dec 03, 2003 46.95 46.99 46.71 46.85 2,596,836 +0.13(+0.27%)
Dec 02, 2003 47.05 47.05 46.72 46.72 4,299,997 -0.42(-0.88%)
Dec 01, 2003 46.82 47.19 46.74 47.14 3,507,662 +0.46(+0.99%)
Nov 28, 2003 46.71 46.71 46.45 46.67 1,433,280 -0.04(-0.10%)
Nov 26, 2003 46.79 46.86 46.51 46.72 2,085,919 +0.04(+0.08%)
Nov 25, 2003 46.53 46.87 46.45 46.68 3,420,508 +0.19(+0.40%)
Nov 24, 2003 46.11 46.61 46.06 46.49 5,339,137 +0.91(+2.00%)
Nov 21, 2003 46.05 46.05 45.31 45.58 7,013,610 -0.55(-1.20%)
Nov 20, 2003 45.92 46.46 45.92 46.14 4,286,900 -0.29(-0.62%)
Nov 19, 2003 46.22 46.50 46.06 46.42 4,512,346 +0.19(+0.40%)
Nov 18, 2003 46.49 46.64 46.08 46.24 4,732,647 -0.21(-0.44%)
Nov 17, 2003 46.16 46.46 46.10 46.44 3,641,589 -0.02(-0.04%)
Nov 14, 2003 46.45 46.78 46.22 46.46 3,138,623 -0.24(-0.51%)
Nov 13, 2003 46.50 46.74 46.32 46.70 2,994,718 -0.01(-0.03%)
Nov 12, 2003 46.31 46.74 46.31 46.71 3,352,376 +0.40(+0.87%)
Nov 11, 2003 46.64 46.75 46.28 46.31 3,749,323 -0.32(-0.69%)
Nov 10, 2003 46.83 47.08 46.62 46.63 4,805,769 -0.28(-0.60%)
Nov 07, 2003 46.77 47.34 46.74 46.91 4,941,254 +0.15(+0.33%)
Nov 06, 2003 46.07 47.08 46.07 46.76 6,671,543 +0.34(+0.73%)
Nov 05, 2003 46.44 46.64 46.24 46.42 3,251,346 -0.08(-0.18%)
Nov 04, 2003 46.44 46.68 46.26 46.50 5,060,214 -0.08(-0.18%)
Nov 03, 2003 46.52 46.85 46.45 46.58 3,496,826 +0.07(+0.15%)
Oct 31, 2003 45.94 46.89 45.94 46.51 9,145,523 +0.43(+0.93%)
Oct 30, 2003 45.29 46.17 45.40 46.08 6,284,731 +0.80(+1.76%)
Oct 29, 2003 44.97 45.37 44.91 45.29 4,356,436 +0.18(+0.40%)
Oct 28, 2003 44.67 45.03 44.55 45.11 4,383,253 +0.44(+0.98%)
Oct 27, 2003 44.84 45.03 44.63 44.67 4,288,303 -0.17(-0.37%)
Oct 24, 2003 44.26 44.90 44.19 44.84 6,080,177 +0.31(+0.69%)
Oct 23, 2003 44.19 44.61 44.01 44.53 3,995,972 +0.35(+0.80%)
Oct 22, 2003 43.84 44.26 43.83 44.18 3,885,744 -0.06(-0.13%)
Oct 21, 2003 44.10 44.50 43.84 44.24 5,381,232 +0.14(+0.32%)
Oct 20, 2003 43.91 44.10 43.81 44.10 3,851,599 +0.17(+0.39%)
Oct 17, 2003 44.08 44.09 43.78 43.92 4,586,559 -0.12(-0.28%)
Oct 16, 2003 43.61 43.85 43.61 44.04 5,927,073 +0.63(+1.45%)
Oct 15, 2003 43.42 43.49 43.19 43.42 4,326,501 +0.19(+0.43%)
Oct 14, 2003 42.67 43.57 42.52 43.23 6,390,905 +0.60(+1.40%)
Oct 13, 2003 42.52 42.83 42.52 42.63 3,287,673 +0.28(+0.67%)
Oct 10, 2003 42.33 42.47 42.28 42.35 3,492,383 -0.03(-0.06%)
Oct 09, 2003 42.17 42.38 41.61 42.38 5,658,440 +0.48(+1.15%)
Oct 08, 2003 41.93 41.99 41.79 41.90 2,287,823 -0.04(-0.09%)
Oct 07, 2003 41.75 41.97 41.62 41.93 2,919,570 +0.18(+0.43%)
Oct 06, 2003 41.69 42.07 41.71 41.75 3,830,084 +0.06(+0.15%)
Oct 03, 2003 41.56 41.68 41.52 41.69 6,697,736 +0.34(+0.82%)
Oct 02, 2003 41.37 41.49 41.20 41.35 2,545,230 +0.08(+0.19%)
Oct 01, 2003 40.92 41.39 40.92 41.27 4,526,846 +0.35(+0.86%)
Sep 30, 2003 40.97 41.07 40.90 40.92 4,138,318 -0.22(-0.53%)
Sep 29, 2003 41.03 41.16 40.89 41.14 3,458,083 +0.14(+0.34%)
Sep 26, 2003 40.95 41.12 40.77 41.00 3,737,629 +0.05(+0.13%)
Sep 25, 2003 41.11 41.18 40.73 40.95 4,262,734 +0.06(+0.16%)
Sep 24, 2003 41.12 41.22 40.74 40.88 3,269,743 -0.36(-0.87%)
Sep 23, 2003 41.18 41.49 41.10 41.24 3,621,320 +0.19(+0.47%)
Sep 22, 2003 41.15 41.21 40.98 41.05 3,116,640 -0.33(-0.81%)
Sep 19, 2003 41.51 41.53 41.15 41.38 4,785,656 -0.13(-0.31%)
Sep 18, 2003 41.15 41.61 41.09 41.51 4,414,746 +0.42(+1.03%)
Sep 17, 2003 41.02 41.21 40.86 41.09 4,376,237 +0.06(+0.16%)
Sep 16, 2003 40.16 41.19 40.49 41.02 7,970,897 +0.87(+2.16%)
Sep 15, 2003 39.99 40.36 39.77 40.16 6,304,999 +0.71(+1.79%)
Sep 12, 2003 39.45 39.64 39.23 39.45 3,684,308 -0.19(-0.47%)
Sep 11, 2003 39.89 39.95 39.48 39.64 3,679,475 -0.22(-0.55%)
Sep 10, 2003 40.10 40.29 39.71 39.86 3,566,908 -0.30(-0.73%)
Sep 09, 2003 40.22 40.41 40.10 40.15 2,948,881 -0.22(-0.56%)
Sep 08, 2003 40.53 40.56 40.29 40.38 2,645,168 -0.15(-0.38%)
Sep 05, 2003 40.47 40.72 40.34 40.53 3,261,480 -0.01(-0.02%)
Sep 04, 2003 40.56 40.66 40.38 40.54 3,010,309 -0.09(-0.22%)
Sep 03, 2003 40.60 40.73 40.48 40.63 3,637,379 +0.05(+0.13%)
Sep 02, 2003 40.34 40.63 40.09 40.57 3,683,529 +0.32(+0.80%)
Aug 29, 2003 40.22 40.41 40.09 40.25 2,725,930 +0.01(+0.03%)
Aug 28, 2003 40.36 40.40 40.09 40.24 2,885,269 -0.10(-0.24%)
Aug 27, 2003 40.63 40.63 40.25 40.34 1,699,106 -0.33(-0.80%)
Aug 26, 2003 40.45 40.77 40.27 40.66 2,690,538 +0.05(+0.13%)
Aug 25, 2003 40.81 40.86 40.42 40.61 2,755,085 -0.26(-0.63%)
Aug 22, 2003 40.88 41.04 40.65 40.87 4,065,820 +0.05(+0.13%)
Aug 21, 2003 40.92 41.02 40.50 40.82 3,156,553 -0.14(-0.34%)
Aug 20, 2003 40.92 40.99 40.67 40.96 3,738,721 +0.01(+0.02%)
Aug 19, 2003 41.08 41.19 40.82 40.95 3,925,657 -0.06(-0.16%)
Aug 18, 2003 41.04 41.10 40.88 41.02 2,988,482 -0.02(-0.05%)
Aug 15, 2003 41.05 41.05 40.82 41.04 2,371,234 +0.18(+0.44%)
Aug 14, 2003 40.72 40.95 40.51 40.86 2,409,432 +0.22(+0.55%)
Aug 13, 2003 40.82 40.90 40.54 40.63 1,627,076 -0.10(-0.25%)
Aug 12, 2003 40.68 40.75 40.41 40.73 1,923,929 +0.06(+0.16%)
Aug 11, 2003 40.54 40.84 40.47 40.67 1,970,390 +0.12(+0.30%)
Aug 08, 2003 40.43 40.59 40.13 40.55 2,455,114 +0.19(+0.48%)
Aug 07, 2003 40.04 40.36 39.86 40.36 2,636,593 +0.37(+0.91%)
Aug 06, 2003 40.06 40.21 39.89 39.99 2,837,249 -0.16(-0.40%)
Aug 05, 2003 40.28 40.38 40.11 40.15 2,857,673 -0.17(-0.41%)
Aug 04, 2003 40.35 40.44 40.12 40.32 2,535,875 -0.12(-0.30%)
Aug 01, 2003 40.41 40.52 40.25 40.44 3,086,237 -0.02(-0.05%)
Jul 31, 2003 40.79 40.99 40.46 40.46 3,733,264 -0.26(-0.63%)
Jul 30, 2003 40.73 40.88 40.52 40.72 3,653,438 -0.06(-0.16%)
Jul 29, 2003 41.11 41.20 40.70 40.78 3,763,199 -0.26(-0.63%)
Jul 28, 2003 41.00 41.04 40.74 41.04 2,314,639 +0.01(+0.03%)
Jul 25, 2003 40.92 41.15 40.55 41.02 3,195,842 +0.17(+0.41%)
Jul 24, 2003 41.29 41.37 40.73 40.86 3,410,218 -0.33(-0.81%)
Jul 23, 2003 41.18 41.31 40.91 41.19 2,314,951 -0.01(-0.02%)
Jul 22, 2003 41.66 41.89 41.04 41.20 5,506,740 -0.36(-0.86%)
Jul 21, 2003 41.29 41.59 41.16 41.56 3,422,379 +0.27(+0.65%)
Jul 18, 2003 41.21 41.46 41.02 41.29 3,053,340 +0.27(+0.66%)
Jul 17, 2003 40.98 41.09 40.82 41.02 2,640,023 +0.04(+0.09%)
Jul 16, 2003 41.06 41.21 40.94 40.98 2,693,188 -0.09(-0.22%)
Jul 15, 2003 41.27 41.33 40.99 41.07 3,397,278 -0.11(-0.26%)
Jul 14, 2003 41.43 41.56 41.15 41.18 3,448,572 +0.00(+0.00%)
Jul 11, 2003 41.31 41.40 41.13 41.18 2,209,244 -0.18(-0.43%)
Jul 10, 2003 41.26 41.40 41.15 41.36 2,317,913 -0.06(-0.15%)
Jul 09, 2003 41.49 41.58 41.34 41.42 3,066,749 -0.12(-0.28%)
Jul 08, 2003 41.31 41.59 41.21 41.54 3,146,107 +0.24(+0.57%)
Jul 07, 2003 41.29 41.43 41.15 41.30 3,386,988 +0.30(+0.74%)
Jul 03, 2003 41.05 41.19 40.90 41.00 2,035,404 -0.21(-0.51%)
Jul 02, 2003 40.95 41.27 40.95 41.21 2,889,947 +0.10(+0.23%)
Jul 01, 2003 40.65 41.20 40.47 41.11 4,732,335 +0.26(+0.63%)
Jun 30, 2003 40.52 40.86 40.36 40.86 8,658,148 +0.45(+1.11%)
Jun 27, 2003 40.73 40.91 40.28 40.41 2,700,984 -0.35(-0.87%)
Jun 26, 2003 40.25 40.92 40.18 40.76 3,115,704 +0.44(+1.08%)
Jun 25, 2003 40.79 40.79 40.31 40.32 3,882,781 -0.47(-1.15%)
Jun 24, 2003 40.92 41.02 40.66 40.79 4,307,948 -0.14(-0.34%)
Jun 23, 2003 41.06 41.15 40.86 40.93 2,866,560 -0.24(-0.58%)
Jun 20, 2003 41.00 41.24 40.91 41.17 5,010,946 +0.31(+0.77%)
Jun 19, 2003 41.02 41.20 40.73 40.86 2,946,854 -0.11(-0.27%)
Jun 18, 2003 41.03 41.18 40.87 40.97 2,967,122 -0.08(-0.20%)
Jun 17, 2003 41.18 41.25 41.00 41.05 2,313,859 -0.12(-0.30%)
Jun 16, 2003 40.95 41.24 40.80 41.17 3,117,575 +0.33(+0.82%)
Jun 13, 2003 41.05 41.05 40.56 40.84 2,300,607 -0.08(-0.20%)
Jun 12, 2003 41.05 41.07 40.61 40.92 2,383,395 -0.09(-0.22%)
Jun 11, 2003 40.89 41.05 40.73 41.01 3,153,746 +0.19(+0.47%)
Jun 10, 2003 40.57 40.82 40.41 40.82 2,903,511 +0.24(+0.60%)
Jun 09, 2003 40.73 40.79 40.41 40.57 2,694,124 -0.22(-0.55%)
Jun 06, 2003 40.99 41.05 40.47 40.80 4,265,541 -0.03(-0.06%)
Jun 05, 2003 40.70 40.91 40.62 40.82 2,844,109 -0.13(-0.31%)
Jun 04, 2003 40.46 40.96 40.38 40.95 4,464,949 +0.37(+0.90%)
Jun 03, 2003 40.38 40.61 39.46 40.59 4,312,937 +0.21(+0.51%)
Jun 02, 2003 40.19 40.59 40.09 40.38 4,336,324 +0.34(+0.85%)
May 30, 2003 39.80 40.07 39.64 40.04 3,756,183 +0.40(+1.00%)
May 29, 2003 39.57 39.76 39.39 39.64 3,762,263 -0.01(-0.03%)
May 28, 2003 39.73 39.92 39.59 39.66 3,017,949 -0.13(-0.32%)
May 27, 2003 39.35 39.95 39.32 39.79 4,257,433 +0.24(+0.62%)
May 23, 2003 39.38 39.61 39.32 39.54 1,542,885 +0.03(+0.08%)
May 22, 2003 39.54 39.75 39.29 39.51 3,197,245 -0.12(-0.29%)
May 21, 2003 39.48 39.73 39.35 39.63 2,975,230 +0.02(+0.05%)
May 20, 2003 39.80 39.96 39.42 39.61 3,506,415 -0.15(-0.39%)
May 19, 2003 39.77 39.89 39.52 39.76 4,474,304 -0.04(-0.10%)
May 16, 2003 40.42 40.52 39.80 39.80 5,216,903 -0.67(-1.66%)
May 15, 2003 40.24 40.47 39.93 40.47 6,585,949 +0.49(+1.24%)
May 14, 2003 40.09 40.15 39.77 39.98 3,653,438 -0.04(-0.11%)
May 13, 2003 39.94 40.09 39.80 40.02 3,792,354 -0.06(-0.16%)
May 12, 2003 39.67 40.15 39.55 40.09 3,456,991 +0.37(+0.94%)
May 09, 2003 39.54 39.87 39.37 39.72 3,820,417 +0.19(+0.49%)
May 08, 2003 39.65 39.77 39.37 39.52 4,237,009 -0.26(-0.65%)
May 07, 2003 39.96 40.09 39.77 39.78 4,756,189 -0.26(-0.64%)
May 06, 2003 39.80 40.28 39.69 40.04 5,002,371 +0.24(+0.60%)
May 05, 2003 40.02 40.02 39.49 39.80 5,298,912 -0.22(-0.56%)
May 02, 2003 39.57 40.08 39.54 40.02 3,315,737 +0.30(+0.76%)
May 01, 2003 39.83 39.97 39.30 39.72 5,176,990 -0.12(-0.31%)
Apr 30, 2003 39.82 40.07 39.61 39.84 6,251,366 +0.02(+0.05%)
Apr 29, 2003 39.57 39.98 39.48 39.82 6,062,871 +0.26(+0.66%)
Apr 28, 2003 38.95 39.72 38.80 39.56 6,751,993 +0.74(+1.92%)
Apr 25, 2003 38.90 38.94 38.66 38.82 4,659,837 +0.00(+0.00%)
Apr 24, 2003 38.80 38.96 38.59 38.82 6,123,676 +0.01(+0.03%)
Apr 23, 2003 38.61 38.84 38.54 38.80 10,798,168 +0.28(+0.73%)
Apr 22, 2003 37.75 38.53 37.68 38.52 17,601,924 +1.40(+3.78%)
Apr 21, 2003 37.20 37.43 36.91 37.12 3,714,243 -0.31(-0.82%)
Apr 17, 2003 37.20 37.52 37.14 37.43 2,905,694 +0.40(+1.07%)
Apr 16, 2003 37.71 37.82 36.99 37.03 3,451,379 -0.62(-1.65%)
Apr 15, 2003 37.52 37.71 37.42 37.65 4,101,991 +0.19(+0.51%)
Apr 14, 2003 37.05 37.62 37.04 37.46 3,080,157 +0.38(+1.04%)
Apr 11, 2003 37.02 37.25 36.80 37.07 3,257,894 +0.19(+0.52%)
Apr 10, 2003 36.84 36.91 36.50 36.88 2,743,080 +0.04(+0.10%)
Apr 09, 2003 37.23 37.64 36.73 36.84 3,462,604 -0.40(-1.08%)
Apr 08, 2003 37.20 37.31 36.89 37.25 3,787,520 +0.07(+0.19%)
Apr 07, 2003 37.52 37.87 37.17 37.18 4,135,044 +0.10(+0.26%)
Apr 04, 2003 37.22 37.34 36.62 37.08 3,971,338 -0.03(-0.07%)
Apr 03, 2003 37.48 37.59 37.10 37.10 3,454,341 -0.26(-0.69%)
Apr 02, 2003 37.20 37.66 37.20 37.36 4,799,220 +0.47(+1.27%)
Apr 01, 2003 36.62 37.01 36.25 36.89 3,579,537 +0.33(+0.91%)
Mar 31, 2003 36.08 36.82 36.08 36.56 4,658,901 -0.19(-0.52%)
Mar 28, 2003 36.82 36.82 36.35 36.75 2,846,136 -0.22(-0.61%)
Mar 27, 2003 36.91 37.22 36.68 36.98 2,537,590 -0.20(-0.53%)
Mar 26, 2003 37.30 37.40 36.97 37.18 3,480,222 -0.25(-0.67%)
Mar 25, 2003 36.80 37.65 36.75 37.43 4,340,533 +0.37(+0.99%)
Mar 24, 2003 38.39 38.39 36.82 37.06 5,336,642 -1.33(-3.46%)
Mar 21, 2003 38.23 38.46 37.78 38.39 6,710,365 +0.57(+1.51%)
Mar 20, 2003 37.52 37.98 37.27 37.82 4,446,084 +0.21(+0.56%)
Mar 19, 2003 37.17 37.65 36.92 37.60 6,131,627 +0.55(+1.47%)
Mar 18, 2003 36.96 37.09 36.59 37.06 4,068,314 +0.26(+0.70%)
Mar 17, 2003 35.69 37.00 35.54 36.80 6,520,155 +0.89(+2.46%)
Mar 14, 2003 35.58 36.01 35.28 35.92 5,032,306 +0.40(+1.12%)
Mar 13, 2003 34.82 35.53 34.67 35.52 7,784,429 +0.53(+1.50%)
Mar 12, 2003 33.99 35.02 33.99 34.99 6,337,896 +0.89(+2.60%)
Mar 11, 2003 34.51 34.73 34.11 34.11 4,633,020 -0.36(-1.04%)
Mar 10, 2003 35.30 35.30 34.39 34.47 5,034,333 -0.83(-2.36%)
Mar 07, 2003 35.28 35.51 35.08 35.30 6,999,110 -0.28(-0.78%)
Mar 06, 2003 35.53 35.92 35.41 35.58 3,871,712 -0.37(-1.03%)
Mar 05, 2003 36.45 36.45 35.60 35.95 6,263,683 -0.50(-1.37%)
Mar 04, 2003 37.04 37.07 36.43 36.45 3,730,613 -0.65(-1.76%)
Mar 03, 2003 37.23 37.42 36.98 37.10 3,105,882 +0.20(+0.54%)
Feb 28, 2003 36.89 37.30 36.80 36.91 3,577,977 +0.17(+0.47%)
Feb 27, 2003 36.78 37.09 36.41 36.73 3,400,708 -0.01(-0.02%)
Feb 26, 2003 36.79 37.08 36.64 36.74 3,960,113 -0.04(-0.12%)
Feb 25, 2003 36.25 36.79 35.92 36.78 4,692,422 +0.12(+0.31%)
Feb 24, 2003 37.36 37.37 36.51 36.67 4,649,859 -0.80(-2.12%)
Feb 21, 2003 37.70 37.71 37.20 37.46 3,324,000 +0.15(+0.41%)
Feb 20, 2003 37.84 37.91 37.21 37.31 2,673,856 -0.52(-1.37%)
Feb 19, 2003 38.16 38.16 37.59 37.83 2,649,534 -0.33(-0.86%)
Feb 18, 2003 37.84 38.24 37.78 38.16 2,648,754 +0.31(+0.83%)
Feb 14, 2003 36.94 37.84 36.94 37.84 3,401,487 +0.91(+2.47%)
Feb 13, 2003 37.04 37.30 36.64 36.93 3,383,558 -0.42(-1.13%)
Feb 12, 2003 37.72 37.84 37.14 37.35 2,813,863 -0.36(-0.95%)
Feb 11, 2003 38.18 38.28 37.56 37.71 2,723,903 -0.22(-0.59%)
Feb 10, 2003 37.97 38.11 37.53 37.94 3,735,447 +0.00(+0.00%)
Feb 07, 2003 38.31 38.62 37.87 37.94 2,888,076 -0.37(-0.95%)
Feb 06, 2003 38.32 38.66 38.22 38.30 3,008,127 -0.24(-0.62%)
Feb 05, 2003 38.74 38.98 38.37 38.54 3,167,934 +0.09(+0.23%)
Feb 04, 2003 38.52 38.55 38.24 38.45 3,417,078 -0.42(-1.07%)
Feb 03, 2003 38.80 39.03 38.65 38.87 2,857,518 +0.17(+0.45%)
Jan 31, 2003 38.33 38.88 38.20 38.70 3,746,360 +0.37(+0.97%)
Jan 30, 2003 38.96 38.96 38.32 38.32 4,700,062 -0.51(-1.32%)
Jan 29, 2003 39.15 39.27 38.49 38.84 3,683,373 -0.31(-0.79%)
Jan 28, 2003 38.87 39.41 38.55 39.14 7,423,653 +0.36(+0.93%)
Jan 27, 2003 38.52 39.42 38.52 38.79 5,139,572 -0.21(-0.54%)
Jan 24, 2003 39.67 39.75 38.98 39.00 4,294,852 -0.72(-1.81%)
Jan 23, 2003 39.92 40.11 39.52 39.72 2,787,826 -0.15(-0.37%)
Jan 22, 2003 40.09 40.25 39.70 39.86 4,377,952 -0.32(-0.80%)
Jan 21, 2003 40.85 40.93 40.09 40.18 3,271,926 -0.51(-1.25%)
Jan 17, 2003 40.68 40.79 40.60 40.69 3,412,089 -0.05(-0.13%)
Jan 16, 2003 40.81 40.89 40.64 40.74 2,725,150 +0.09(+0.22%)
Jan 15, 2003 40.79 40.84 40.57 40.65 3,162,010 -0.27(-0.66%)
Jan 14, 2003 40.86 40.94 40.75 40.92 2,708,779 +0.06(+0.16%)
Jan 13, 2003 41.11 41.24 40.80 40.86 3,756,338 -0.21(-0.52%)
Jan 10, 2003 40.98 41.20 40.91 41.07 3,375,295 -0.06(-0.16%)
Jan 09, 2003 40.76 41.15 40.70 41.13 3,297,963 +0.37(+0.91%)
Jan 08, 2003 41.02 41.04 40.65 40.76 2,620,690 -0.29(-0.70%)
Jan 07, 2003 41.02 41.20 40.86 41.05 3,695,690 -0.13(-0.33%)
Jan 06, 2003 40.97 41.36 40.94 41.18 4,761,958 +0.25(+0.61%)
Jan 03, 2003 40.89 41.02 40.78 40.93 3,017,637 -0.11(-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.