Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 38.11 38.41 37.96 38.41 4,675,864 +0.55(+1.44%)
Dec 31, 2002 38.04 38.05 37.66 37.86 2,999,891 -0.18(-0.47%)
Dec 30, 2002 37.88 38.04 37.66 38.04 2,263,122 +0.22(+0.59%)
Dec 27, 2002 38.15 38.18 37.81 37.82 2,311,773 -0.33(-0.87%)
Dec 26, 2002 38.24 38.41 37.95 38.15 2,060,186 -0.05(-0.14%)
Dec 24, 2002 38.36 38.38 38.15 38.20 1,144,640 -0.14(-0.36%)
Dec 23, 2002 38.28 38.38 38.18 38.34 2,542,034 +0.06(+0.16%)
Dec 20, 2002 38.12 38.47 38.05 38.28 6,274,029 +0.09(+0.24%)
Dec 19, 2002 38.33 38.52 38.14 38.19 4,398,118 -0.19(-0.48%)
Dec 18, 2002 38.20 38.41 38.12 38.38 4,455,767 +0.02(+0.06%)
Dec 17, 2002 38.44 38.53 38.21 38.35 3,832,962 -0.23(-0.59%)
Dec 16, 2002 38.26 38.64 38.12 38.58 3,955,924 +0.44(+1.15%)
Dec 13, 2002 38.02 38.48 37.99 38.14 4,011,239 -0.03(-0.08%)
Dec 12, 2002 38.11 38.20 37.97 38.17 4,114,041 -0.08(-0.22%)
Dec 11, 2002 37.96 38.30 37.85 38.26 3,338,951 +0.14(+0.38%)
Dec 10, 2002 38.38 38.41 37.93 38.11 3,048,709 -0.18(-0.47%)
Dec 09, 2002 38.44 38.44 38.18 38.29 2,950,573 -0.17(-0.44%)
Dec 06, 2002 38.05 38.46 37.97 38.46 2,711,981 +0.20(+0.52%)
Dec 05, 2002 38.47 38.70 38.09 38.26 3,784,811 -0.10(-0.25%)
Dec 04, 2002 38.29 38.44 38.17 38.36 3,540,721 +0.07(+0.17%)
Dec 03, 2002 38.38 38.39 38.02 38.29 4,788,662 -0.10(-0.27%)
Dec 02, 2002 38.26 38.47 38.15 38.39 4,446,603 +0.37(+0.96%)
Nov 29, 2002 38.26 38.29 37.94 38.03 2,331,434 -0.08(-0.22%)
Nov 27, 2002 37.42 38.18 37.40 38.11 4,502,918 +0.84(+2.25%)
Nov 26, 2002 37.64 37.69 37.15 37.27 5,901,146 -0.42(-1.11%)
Nov 25, 2002 38.11 38.26 37.58 37.69 3,203,993 -0.42(-1.10%)
Nov 22, 2002 38.35 38.35 37.87 38.11 3,987,913 -0.27(-0.70%)
Nov 21, 2002 37.93 38.38 37.81 38.38 5,519,599 +0.49(+1.30%)
Nov 20, 2002 37.60 37.94 37.42 37.89 3,042,544 +0.51(+1.36%)
Nov 19, 2002 37.58 37.66 37.21 37.38 2,761,299 -0.20(-0.54%)
Nov 18, 2002 37.90 38.11 37.56 37.58 2,935,577 -0.37(-0.96%)
Nov 15, 2002 37.59 37.95 37.52 37.95 3,608,366 +0.11(+0.30%)
Nov 14, 2002 37.53 37.93 37.51 37.84 3,791,975 +0.38(+1.03%)
Nov 13, 2002 37.27 37.61 36.92 37.45 3,621,695 +0.23(+0.61%)
Nov 12, 2002 37.51 37.87 37.06 37.22 4,602,387 -0.28(-0.74%)
Nov 11, 2002 37.39 37.84 37.12 37.50 4,518,247 +0.08(+0.22%)
Nov 08, 2002 37.00 37.76 37.00 37.42 4,424,943 +0.44(+1.19%)
Nov 07, 2002 37.66 37.67 36.91 36.98 4,282,154 -0.79(-2.10%)
Nov 06, 2002 37.45 37.86 37.13 37.77 5,607,405 +0.65(+1.75%)
Nov 05, 2002 37.20 37.43 36.95 37.12 2,498,048 +0.07(+0.19%)
Nov 04, 2002 37.17 37.82 36.82 37.05 7,129,927 +0.47(+1.30%)
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.