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 (%)
Apr 30, 2007 45.79 45.87 45.13 45.17 6,896,054 -0.69(-1.50%)
Apr 27, 2007 46.10 46.12 45.60 45.86 6,073,978 -0.26(-0.57%)
Apr 26, 2007 46.44 46.66 45.96 46.12 8,086,114 -0.70(-1.49%)
Apr 25, 2007 45.85 46.85 45.61 46.82 6,877,249 +0.69(+1.49%)
Apr 24, 2007 46.06 46.28 45.82 46.14 5,428,973 -0.01(-0.01%)
Apr 23, 2007 46.60 46.82 46.12 46.14 4,014,915 -0.56(-1.21%)
Apr 20, 2007 46.17 46.95 46.17 46.71 8,661,974 +0.53(+1.15%)
Apr 19, 2007 46.02 46.21 45.54 46.17 5,045,232 +0.38(+0.83%)
Apr 18, 2007 45.64 45.91 45.60 45.80 4,347,471 -0.15(-0.33%)
Apr 17, 2007 45.70 46.10 45.45 45.95 4,307,483 +0.36(+0.79%)
Apr 16, 2007 45.16 45.65 45.02 45.59 4,621,067 +0.49(+1.10%)
Apr 13, 2007 45.42 45.42 44.71 45.10 4,176,984 -0.04(-0.10%)
Apr 12, 2007 45.08 45.28 44.78 45.14 4,553,152 -0.06(-0.13%)
Apr 11, 2007 45.30 45.39 45.02 45.20 5,388,000 -0.21(-0.45%)
Apr 10, 2007 44.94 45.48 44.90 45.40 5,078,284 +0.45(+1.00%)
Apr 09, 2007 45.05 45.53 44.90 44.96 4,255,520 -0.11(-0.24%)
Apr 05, 2007 44.74 45.15 44.67 45.06 5,946,250 +0.24(+0.54%)
Apr 04, 2007 44.77 44.88 44.62 44.82 5,111,508 -0.05(-0.11%)
Apr 03, 2007 44.90 45.16 44.74 44.87 5,928,889 +0.06(+0.14%)
Apr 02, 2007 44.96 44.99 44.60 44.81 5,069,724 -0.15(-0.34%)
Mar 30, 2007 45.00 45.37 44.63 44.96 5,015,468 -0.04(-0.09%)
Mar 29, 2007 45.85 45.85 44.65 45.00 5,284,163 -0.15(-0.34%)
Mar 28, 2007 45.28 45.48 44.92 45.15 4,898,067 -0.32(-0.71%)
Mar 27, 2007 45.56 45.64 45.31 45.48 3,367,655 -0.26(-0.57%)
Mar 26, 2007 45.70 45.76 45.22 45.74 4,337,540 -0.10(-0.22%)
Mar 23, 2007 45.62 45.94 45.40 45.84 4,870,004 +0.24(+0.53%)
Mar 22, 2007 45.35 45.78 45.26 45.60 5,209,887 -0.12(-0.27%)
Mar 21, 2007 44.71 45.74 44.47 45.72 8,342,097 +0.66(+1.47%)
Mar 20, 2007 44.44 45.14 44.42 45.06 4,426,907 +0.49(+1.11%)
Mar 19, 2007 44.67 44.80 44.30 44.56 5,447,386 +0.14(+0.32%)
Mar 16, 2007 44.71 44.78 44.13 44.42 9,456,499 -0.10(-0.22%)
Mar 15, 2007 45.09 45.31 44.47 44.52 6,772,261 -0.53(-1.17%)
Mar 14, 2007 44.97 45.10 44.10 45.05 7,872,206 +0.21(+0.46%)
Mar 13, 2007 45.64 45.53 44.74 44.84 6,485,854 -0.80(-1.74%)
Mar 12, 2007 45.48 45.79 45.30 45.64 5,049,612 +0.33(+0.74%)
Mar 09, 2007 45.51 45.53 45.13 45.30 4,788,774 +0.53(+1.17%)
Mar 08, 2007 44.96 45.22 44.74 44.78 4,943,281 -0.12(-0.27%)
Mar 07, 2007 44.84 45.12 44.76 44.90 6,275,064 +0.06(+0.13%)
Mar 06, 2007 44.90 45.05 44.53 44.84 7,484,926 +0.13(+0.30%)
Mar 05, 2007 44.43 44.97 44.10 44.71 11,956,268 +0.15(+0.33%)
Mar 02, 2007 44.87 44.96 44.47 44.56 5,732,497 -0.42(-0.93%)
Mar 01, 2007 44.51 45.09 44.04 44.97 7,753,200 -0.04(-0.10%)
Feb 28, 2007 45.05 45.49 44.85 45.02 12,318,447 -0.03(-0.06%)
Feb 27, 2007 46.57 46.57 44.90 45.05 9,793,017 -1.64(-3.52%)
Feb 26, 2007 47.13 47.30 46.62 46.69 5,981,186 -0.35(-0.75%)
Feb 23, 2007 47.08 47.08 46.66 47.04 5,994,270 -0.04(-0.08%)
Feb 22, 2007 47.32 47.58 46.99 47.08 4,304,050 -0.26(-0.54%)
Feb 21, 2007 47.32 47.53 47.11 47.34 4,507,825 -0.03(-0.05%)
Feb 20, 2007 47.46 47.62 47.28 47.36 3,604,170 -0.13(-0.27%)
Feb 16, 2007 47.59 47.85 47.35 47.49 5,066,606 -0.28(-0.59%)
Feb 15, 2007 48.10 48.23 47.71 47.77 5,829,162 -0.35(-0.72%)
Feb 14, 2007 47.79 48.31 47.79 48.12 7,135,739 +0.40(+0.85%)
Feb 13, 2007 47.40 47.75 47.19 47.71 5,639,874 +0.33(+0.70%)
Feb 12, 2007 47.43 47.52 47.26 47.38 4,111,010 +0.20(+0.42%)
Feb 09, 2007 47.54 47.62 47.00 47.18 5,571,910 +0.15(+0.31%)
Feb 08, 2007 47.41 47.42 46.96 47.03 3,661,545 -0.38(-0.80%)
Feb 07, 2007 47.57 47.57 47.12 47.41 3,837,100 -0.01(-0.01%)
Feb 06, 2007 47.27 47.46 47.25 47.42 3,523,097 +0.16(+0.34%)
Feb 05, 2007 47.58 47.67 47.24 47.26 4,289,863 -0.31(-0.66%)
Feb 02, 2007 47.19 47.77 47.14 47.57 8,590,639 +0.34(+0.72%)
Feb 01, 2007 46.73 47.30 46.66 47.23 7,009,244 +0.87(+1.88%)
Jan 31, 2007 46.37 46.57 45.86 46.36 9,477,455 -0.27(-0.58%)
Jan 30, 2007 45.65 46.63 45.14 46.63 20,261,748 -0.61(-1.29%)
Jan 29, 2007 46.50 47.35 46.48 47.24 6,138,799 +0.74(+1.60%)
Jan 26, 2007 47.34 47.34 46.32 46.49 7,368,617 -0.72(-1.52%)
Jan 25, 2007 47.75 47.75 47.10 47.21 4,219,859 -0.54(-1.13%)
Jan 24, 2007 47.40 47.99 47.22 47.75 5,428,161 +0.53(+1.13%)
Jan 23, 2007 47.65 47.65 47.09 47.22 4,213,934 -0.42(-0.89%)
Jan 22, 2007 48.14 48.21 47.28 47.64 6,193,679 -0.47(-0.99%)
Jan 19, 2007 48.30 48.30 47.94 48.12 6,613,857 +0.13(+0.28%)
Jan 18, 2007 48.18 48.36 47.86 47.98 4,514,841 -0.12(-0.25%)
Jan 17, 2007 48.07 48.25 47.90 48.10 4,268,191 +0.08(+0.16%)
Jan 16, 2007 47.98 48.33 47.85 48.03 5,757,755 +0.28(+0.59%)
Jan 12, 2007 47.24 47.76 47.05 47.75 4,720,330 +0.51(+1.07%)
Jan 11, 2007 47.23 47.39 47.17 47.24 4,772,248 +0.01(+0.03%)
Jan 10, 2007 47.30 47.37 46.98 47.23 4,513,749 -0.29(-0.61%)
Jan 09, 2007 48.09 48.10 47.41 47.51 5,179,641 -0.19(-0.40%)
Jan 08, 2007 47.57 47.84 47.30 47.71 3,671,368 +0.15(+0.31%)
Jan 05, 2007 48.13 48.13 47.22 47.56 5,616,500 -0.60(-1.25%)
Jan 04, 2007 48.27 48.43 47.80 48.16 3,595,283 +0.08(+0.16%)
Jan 03, 2007 48.39 48.73 47.72 48.09 6,166,707 -0.01(-0.01%)
Dec 29, 2006 47.96 48.37 47.78 48.09 4,291,578 +0.01(+0.03%)
Dec 28, 2006 48.17 48.29 47.78 48.08 3,002,358 -0.10(-0.21%)
Dec 27, 2006 47.94 48.40 47.89 48.18 4,288,927 +0.58(+1.21%)
Dec 26, 2006 47.22 47.67 47.22 47.60 2,143,138 +0.22(+0.47%)
Dec 22, 2006 47.72 47.72 47.23 47.38 4,600,591 -0.44(-0.91%)
Dec 21, 2006 48.09 48.33 47.36 47.82 4,628,499 -0.14(-0.29%)
Dec 20, 2006 48.04 48.24 47.75 47.96 6,062,871 -0.63(-1.29%)
Dec 19, 2006 48.98 49.04 48.46 48.59 4,492,701 -0.61(-1.24%)
Dec 18, 2006 49.34 49.47 49.05 49.20 2,783,928 +0.02(+0.04%)
Dec 15, 2006 49.28 49.55 49.00 49.18 5,226,414 -0.11(-0.22%)
Dec 14, 2006 48.91 49.34 48.65 49.28 3,345,983 +0.21(+0.43%)
Dec 13, 2006 49.58 49.61 48.88 49.07 3,788,924 -0.25(-0.51%)
Dec 12, 2006 49.74 49.87 49.07 49.32 5,425,667 -0.56(-1.12%)
Dec 11, 2006 50.06 50.28 49.62 49.88 2,375,912 -0.22(-0.44%)
Dec 08, 2006 49.91 50.27 49.62 50.10 3,331,484 +0.06(+0.13%)
Dec 07, 2006 50.34 50.52 49.95 50.04 4,412,875 -0.02(-0.04%)
Dec 06, 2006 50.15 50.22 49.83 50.05 2,954,182 -0.10(-0.19%)
Dec 05, 2006 50.19 50.35 49.80 50.15 4,299,685 +0.10(+0.21%)
Dec 04, 2006 49.67 50.29 49.66 50.05 4,647,832 +0.46(+0.93%)
Dec 01, 2006 49.27 50.09 49.17 49.59 4,636,294 -0.39(-0.78%)
Nov 30, 2006 50.11 50.47 49.64 49.98 6,493,962 -0.42(-0.84%)
Nov 29, 2006 50.18 50.48 50.00 50.40 4,441,875 +0.29(+0.58%)
Nov 28, 2006 50.13 50.23 49.67 50.11 4,523,416 -0.09(-0.18%)
Nov 27, 2006 50.52 50.99 50.16 50.20 5,830,409 -0.37(-0.72%)
Nov 24, 2006 50.75 50.85 50.52 50.57 1,597,921 -0.12(-0.23%)
Nov 22, 2006 50.80 50.89 50.52 50.68 3,286,894 -0.32(-0.63%)
Nov 21, 2006 50.85 51.11 50.54 51.00 6,081,736 +0.15(+0.30%)
Nov 20, 2006 50.75 51.13 50.47 50.85 4,287,368 +0.10(+0.19%)
Nov 17, 2006 50.67 50.98 50.46 50.75 8,177,166 +0.35(+0.70%)
Nov 16, 2006 49.98 50.60 49.96 50.40 5,125,072 +0.43(+0.86%)
Nov 15, 2006 49.71 50.07 49.59 49.97 5,447,182 +0.19(+0.39%)
Nov 14, 2006 49.00 49.88 48.78 49.78 8,338,688 +0.87(+1.77%)
Nov 13, 2006 48.46 48.99 48.39 48.91 5,827,291 +0.45(+0.93%)
Nov 10, 2006 47.94 48.58 47.85 48.46 3,415,987 +0.75(+1.57%)
Nov 09, 2006 47.96 48.03 47.56 47.71 4,816,215 -0.35(-0.72%)
Nov 08, 2006 48.23 48.23 47.73 48.06 3,105,726 -0.24(-0.50%)
Nov 07, 2006 47.85 48.40 47.67 48.30 5,647,371 +0.46(+0.95%)
Nov 06, 2006 47.30 48.05 47.29 47.85 5,335,551 +0.90(+1.91%)
Nov 03, 2006 47.70 47.78 46.95 46.95 3,372,644 -0.51(-1.08%)
Nov 02, 2006 47.55 47.78 47.33 47.46 3,008,438 -0.13(-0.27%)
Nov 01, 2006 48.68 48.80 47.43 47.59 5,162,335 -0.74(-1.53%)
Oct 31, 2006 48.75 49.03 48.11 48.33 4,703,959 -0.35(-0.72%)
Oct 30, 2006 48.03 48.75 48.03 48.68 4,359,398 +0.66(+1.38%)
Oct 27, 2006 48.35 48.35 47.94 48.02 3,709,566 -0.37(-0.77%)
Oct 26, 2006 48.50 48.64 48.28 48.39 2,458,700 -0.15(-0.30%)
Oct 25, 2006 48.71 49.01 48.19 48.54 4,013,902 -0.24(-0.50%)
Oct 24, 2006 48.62 48.95 48.59 48.78 4,046,643 +0.01(+0.01%)
Oct 23, 2006 48.75 49.36 48.49 48.78 4,988,495 -0.03(-0.07%)
Oct 20, 2006 48.21 48.91 47.72 48.81 7,818,261 +0.55(+1.13%)
Oct 19, 2006 47.45 48.80 47.24 48.27 16,585,079 +1.82(+3.92%)
Oct 18, 2006 47.46 47.61 46.24 46.44 7,014,857 -0.83(-1.75%)
Oct 17, 2006 47.23 47.77 46.89 47.27 4,795,011 -0.27(-0.57%)
Oct 16, 2006 46.87 47.85 46.83 47.54 4,452,633 +0.46(+0.98%)
Oct 13, 2006 47.30 47.43 47.02 47.08 3,399,149 -0.24(-0.50%)
Oct 12, 2006 47.55 47.59 47.21 47.32 3,305,603 +0.04(+0.08%)
Oct 11, 2006 47.08 47.54 47.03 47.28 4,092,948 -0.11(-0.23%)
Oct 10, 2006 47.46 47.61 47.28 47.39 3,329,769 -0.08(-0.16%)
Oct 09, 2006 47.38 47.61 47.16 47.46 3,137,532 -0.17(-0.36%)
Oct 06, 2006 48.07 48.08 47.44 47.64 4,162,016 -0.74(-1.54%)
Oct 05, 2006 47.65 48.57 47.59 48.38 6,883,269 +0.60(+1.26%)
Oct 04, 2006 47.14 47.90 46.57 47.78 5,480,235 +0.56(+1.20%)
Oct 03, 2006 46.49 47.55 46.23 47.21 5,208,328 +0.78(+1.67%)
Oct 02, 2006 46.46 46.66 46.13 46.44 3,982,564 +0.30(+0.64%)
Sep 29, 2006 46.60 46.61 45.78 46.14 4,933,771 -0.38(-0.81%)
Sep 28, 2006 46.44 46.70 46.24 46.52 3,519,355 +0.08(+0.18%)
Sep 27, 2006 46.42 46.80 46.19 46.44 4,034,326 -0.20(-0.43%)
Sep 26, 2006 46.22 46.72 46.06 46.64 4,360,646 +0.58(+1.25%)
Sep 25, 2006 46.17 46.21 45.35 46.06 5,260,714 +0.59(+1.30%)
Sep 22, 2006 45.55 45.85 45.33 45.47 3,649,072 -0.08(-0.17%)
Sep 21, 2006 46.69 46.76 45.46 45.55 5,773,658 -1.03(-2.20%)
Sep 20, 2006 46.69 46.95 46.45 46.57 4,157,963 +0.26(+0.57%)
Sep 19, 2006 46.78 46.78 46.12 46.31 4,284,873 -0.27(-0.58%)
Sep 18, 2006 46.67 46.82 46.42 46.58 3,865,008 +0.07(+0.15%)
Sep 15, 2006 46.02 46.60 46.02 46.51 6,936,746 +0.49(+1.06%)
Sep 14, 2006 46.69 46.78 46.01 46.02 4,173,398 -0.80(-1.70%)
Sep 13, 2006 46.49 47.19 46.12 46.82 5,250,580 +0.28(+0.59%)
Sep 12, 2006 45.70 46.54 45.41 46.54 6,903,381 +1.03(+2.27%)
Sep 11, 2006 44.39 45.55 44.26 45.51 4,722,669 +0.89(+2.00%)
Sep 08, 2006 44.76 45.02 44.50 44.62 3,434,228 -0.10(-0.23%)
Sep 07, 2006 44.96 45.28 44.69 44.72 3,718,141 -0.37(-0.83%)
Sep 06, 2006 45.56 45.56 44.92 45.09 5,764,147 -0.49(-1.07%)
Sep 05, 2006 45.84 45.95 45.22 45.58 3,630,831 -0.01(-0.03%)
Sep 01, 2006 45.48 45.66 45.22 45.59 4,216,897 +0.66(+1.47%)
Aug 31, 2006 45.48 45.62 44.57 44.93 7,167,649 -0.31(-0.69%)
Aug 30, 2006 45.28 45.36 45.01 45.24 3,362,666 +0.13(+0.28%)
Aug 29, 2006 45.53 45.53 44.90 45.12 6,588,131 -0.12(-0.27%)
Aug 28, 2006 45.49 45.87 45.08 45.24 4,966,044 -0.03(-0.06%)
Aug 25, 2006 44.90 45.35 44.85 45.26 3,214,551 +0.37(+0.81%)
Aug 24, 2006 45.60 45.70 44.75 44.90 4,262,111 -0.33(-0.74%)
Aug 23, 2006 45.66 45.92 44.95 45.23 4,966,356 -0.27(-0.59%)
Aug 22, 2006 45.04 45.64 44.73 45.50 5,107,610 +0.62(+1.39%)
Aug 21, 2006 45.46 45.47 44.87 44.88 4,975,399 -0.71(-1.56%)
Aug 18, 2006 45.96 46.02 45.35 45.59 5,627,414 -0.37(-0.80%)
Aug 17, 2006 45.86 46.26 45.68 45.96 6,722,058 -0.31(-0.67%)
Aug 16, 2006 44.72 46.30 44.61 46.26 15,837,802 +2.01(+4.54%)
Aug 15, 2006 43.74 44.32 43.62 44.26 6,999,266 +1.09(+2.53%)
Aug 14, 2006 43.10 43.61 43.01 43.17 7,859,109 +0.51(+1.19%)
Aug 11, 2006 42.79 42.84 42.41 42.66 5,524,202 +0.02(+0.05%)
Aug 10, 2006 42.01 42.72 42.01 42.64 6,478,527 +0.36(+0.85%)
Aug 09, 2006 42.76 42.84 42.02 42.28 8,977,452 -0.17(-0.41%)
Aug 08, 2006 42.82 42.89 42.17 42.45 8,237,503 -0.21(-0.48%)
Aug 07, 2006 43.97 43.97 42.65 42.66 7,409,309 -0.79(-1.82%)
Aug 04, 2006 44.88 45.48 43.29 43.45 11,344,633 -0.55(-1.25%)
Aug 03, 2006 43.61 44.19 43.29 44.00 8,903,551 +0.33(+0.75%)
Aug 02, 2006 44.10 44.23 43.55 43.67 9,989,463 -0.46(-1.05%)
Aug 01, 2006 44.04 44.27 43.63 44.13 6,225,485 -0.06(-0.15%)
Jul 31, 2006 44.64 44.67 44.10 44.20 7,697,899 -0.71(-1.57%)
Jul 28, 2006 43.94 44.99 43.71 44.90 12,435,223 +1.00(+2.28%)
Jul 27, 2006 43.35 44.03 42.85 43.90 19,631,092 +0.40(+0.91%)
Jul 26, 2006 45.60 45.67 43.47 43.51 31,060,228 -2.55(-5.53%)
Jul 25, 2006 46.08 46.10 43.13 46.05 72,409,576 -5.26(-10.25%)
Jul 24, 2006 50.50 51.51 50.54 51.31 3,708,318 +0.81(+1.61%)
Jul 21, 2006 50.96 50.96 49.98 50.50 5,565,050 -0.15(-0.30%)
Jul 20, 2006 51.48 51.85 50.62 50.65 4,072,992 -0.95(-1.84%)
Jul 19, 2006 51.02 51.88 50.94 51.60 5,736,551 +0.95(+1.87%)
Jul 18, 2006 50.26 50.76 50.02 50.65 3,262,260 +0.25(+0.50%)
Jul 17, 2006 50.41 50.78 50.20 50.40 2,665,904 +0.01(+0.01%)
Jul 14, 2006 50.88 50.90 49.53 50.39 5,102,777 -0.49(-0.96%)
Jul 13, 2006 51.54 51.54 50.69 50.88 5,397,603 -0.87(-1.69%)
Jul 12, 2006 52.50 52.50 51.49 51.75 2,908,656 -0.62(-1.18%)
Jul 11, 2006 52.10 52.42 51.59 52.37 2,526,365 +0.17(+0.33%)
Jul 10, 2006 52.04 52.34 51.93 52.20 1,506,246 +0.19(+0.36%)
Jul 07, 2006 52.50 52.51 51.88 52.01 2,473,199 -0.56(-1.06%)
Jul 06, 2006 52.90 52.97 52.22 52.57 3,048,819 -0.33(-0.62%)
Jul 05, 2006 53.20 53.20 52.50 52.90 3,071,582 -0.30(-0.55%)
Jul 03, 2006 53.22 53.24 52.94 53.19 1,181,173 +0.38(+0.73%)
Jun 30, 2006 53.21 53.32 52.81 52.81 4,142,060 -0.28(-0.53%)
Jun 29, 2006 52.50 53.13 52.27 53.09 4,895,105 +1.01(+1.93%)
Jun 28, 2006 51.68 52.16 51.63 52.08 4,135,667 +0.45(+0.87%)
Jun 27, 2006 51.66 51.99 51.59 51.63 2,947,478 -0.12(-0.22%)
Jun 26, 2006 51.39 51.75 51.33 51.75 1,814,792 +0.18(+0.35%)
Jun 23, 2006 51.34 51.95 51.22 51.57 2,461,974 -0.06(-0.12%)
Jun 22, 2006 51.47 51.75 51.21 51.63 3,005,632 +0.13(+0.25%)
Jun 21, 2006 51.48 51.86 51.38 51.50 5,328,223 +0.38(+0.74%)
Jun 20, 2006 50.93 51.43 50.91 51.13 3,731,393 +0.27(+0.53%)
Jun 19, 2006 51.22 51.28 50.70 50.86 3,804,826 +0.01(+0.01%)
Jun 16, 2006 51.03 51.28 50.82 50.85 5,473,531 -0.18(-0.35%)
Jun 15, 2006 50.14 51.11 50.03 51.03 5,104,024 +0.87(+1.74%)
Jun 14, 2006 50.33 50.64 49.74 50.16 4,547,894 -0.33(-0.66%)
Jun 13, 2006 50.54 51.06 50.36 50.49 3,805,138 +0.04(+0.08%)
Jun 12, 2006 50.80 51.02 50.45 50.45 2,532,601 -0.21(-0.42%)
Jun 09, 2006 51.04 51.51 50.64 50.66 3,128,645 -0.38(-0.74%)
Jun 08, 2006 51.09 51.22 50.19 51.04 4,866,262 -0.03(-0.06%)
Jun 07, 2006 51.38 51.88 51.04 51.07 3,636,288 -0.26(-0.51%)
Jun 06, 2006 51.15 51.43 50.61 51.34 3,185,084 +0.28(+0.54%)
Jun 05, 2006 51.97 52.02 50.98 51.06 3,201,455 -0.92(-1.78%)
Jun 02, 2006 51.96 52.11 51.74 51.99 3,414,740 +0.03(+0.05%)
Jun 01, 2006 51.87 52.05 51.52 51.96 2,918,167 +0.30(+0.57%)
May 31, 2006 51.34 51.66 51.16 51.66 4,103,706 +0.48(+0.94%)
May 30, 2006 51.81 51.82 51.12 51.18 2,818,228 -0.79(-1.52%)
May 26, 2006 51.88 52.00 51.63 51.97 2,165,589 +0.31(+0.60%)
May 25, 2006 51.70 52.06 51.55 51.66 3,096,839 +0.35(+0.69%)
May 24, 2006 51.44 51.81 51.06 51.31 5,754,793 -0.32(-0.62%)
May 23, 2006 51.66 52.21 51.57 51.63 4,970,877 +0.13(+0.25%)
May 22, 2006 51.50 51.91 51.00 51.50 5,050,859 +0.23(+0.45%)
May 19, 2006 51.06 51.46 50.87 51.27 4,381,070 +0.28(+0.55%)
May 18, 2006 51.31 51.50 50.98 50.99 5,132,712 -0.15(-0.29%)
May 17, 2006 51.48 51.65 50.91 51.14 4,726,255 -0.66(-1.28%)
May 16, 2006 52.16 52.21 51.80 51.80 2,817,137 -0.36(-0.69%)
May 15, 2006 51.63 52.38 51.50 52.16 3,755,559 +0.29(+0.57%)
May 12, 2006 52.49 52.49 51.79 51.86 3,636,911 -0.62(-1.19%)
May 11, 2006 52.90 52.95 52.19 52.49 3,661,078 -0.65(-1.23%)
May 10, 2006 53.08 53.24 52.90 53.14 3,470,867 -0.16(-0.30%)
May 09, 2006 53.31 53.52 52.92 53.30 3,285,490 -0.01(-0.01%)
May 08, 2006 53.86 53.87 53.26 53.31 3,214,240 -0.15(-0.29%)
May 05, 2006 53.24 53.82 53.07 53.46 5,590,152 +0.61(+1.15%)
May 04, 2006 52.59 53.15 52.59 52.85 3,978,198 +0.48(+0.92%)
May 03, 2006 52.36 52.69 52.16 52.37 3,349,569 +0.01(+0.02%)
May 02, 2006 52.22 52.56 51.75 52.36 3,624,906 +0.48(+0.93%)
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.