Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 45.10 45.21 44.91 45.07 5,444,456 +0.17(+0.37%)
Sep 27, 2007 45.10 45.19 44.70 44.91 6,412,319 -0.01(-0.03%)
Sep 26, 2007 45.29 45.45 44.73 44.92 6,585,764 -0.34(-0.74%)
Sep 25, 2007 45.12 45.45 44.75 45.25 6,056,264 -0.04(-0.08%)
Sep 24, 2007 45.41 45.75 45.20 45.29 4,692,359 -0.17(-0.38%)
Sep 21, 2007 45.21 45.79 45.18 45.46 7,202,564 +0.29(+0.64%)
Sep 20, 2007 45.24 45.45 45.04 45.18 6,745,714 -0.42(-0.92%)
Sep 19, 2007 45.85 45.87 45.21 45.60 6,517,386 +0.11(+0.25%)
Sep 18, 2007 44.91 45.57 44.48 45.48 6,952,106 +0.87(+1.95%)
Sep 17, 2007 44.58 44.95 44.48 44.61 3,296,131 -0.03(-0.07%)
Sep 14, 2007 44.47 44.83 44.15 44.64 4,954,443 +0.00(+0.00%)
Sep 13, 2007 44.52 45.07 44.47 44.64 5,229,190 +0.13(+0.28%)
Sep 12, 2007 44.50 44.89 44.35 44.52 5,100,231 +0.01(+0.03%)
Sep 11, 2007 44.30 44.67 44.00 44.50 7,543,442 +0.22(+0.49%)
Sep 10, 2007 44.65 44.77 44.02 44.29 5,592,410 -0.20(-0.46%)
Sep 07, 2007 44.65 44.81 44.19 44.49 8,607,463 -0.58(-1.28%)
Sep 06, 2007 45.19 45.25 44.52 45.07 4,630,878 -0.16(-0.36%)
Sep 05, 2007 45.48 45.59 45.04 45.23 6,653,576 -0.47(-1.04%)
Sep 04, 2007 45.34 45.81 45.09 45.70 4,974,879 +0.17(+0.38%)
Aug 31, 2007 45.56 45.72 45.16 45.53 5,305,833 +0.23(+0.50%)
Aug 30, 2007 45.32 45.69 45.03 45.30 5,707,707 -0.36(-0.79%)
Aug 29, 2007 45.36 45.70 45.18 45.66 5,763,856 +0.44(+0.98%)
Aug 28, 2007 45.68 46.06 45.19 45.22 6,558,459 -0.65(-1.41%)
Aug 27, 2007 45.99 46.28 45.68 45.87 4,646,207 -0.37(-0.79%)
Aug 24, 2007 45.79 46.30 45.78 46.23 6,220,212 +0.37(+0.80%)
Aug 23, 2007 45.78 46.00 45.43 45.87 6,091,086 +0.23(+0.50%)
Aug 22, 2007 45.47 45.76 45.30 45.64 5,554,921 +0.31(+0.69%)
Aug 21, 2007 45.37 45.82 45.12 45.33 5,427,795 -0.25(-0.55%)
Aug 20, 2007 45.69 46.05 45.35 45.58 6,117,744 -0.23(-0.50%)
Aug 17, 2007 45.66 46.08 45.03 45.81 12,677,629 +0.90(+2.00%)
Aug 16, 2007 43.81 45.32 43.74 44.91 14,941,973 +0.35(+0.79%)
Aug 15, 2007 45.44 45.46 44.46 44.55 11,128,372 -0.89(-1.95%)
Aug 14, 2007 46.11 46.15 45.42 45.44 8,348,710 -0.60(-1.30%)
Aug 13, 2007 46.06 46.60 45.92 46.04 7,721,241 -0.02(-0.05%)
Aug 10, 2007 46.12 46.82 45.81 46.06 16,846,874 -0.81(-1.73%)
Aug 09, 2007 46.51 47.41 46.45 46.87 12,387,109 -0.16(-0.34%)
Aug 08, 2007 46.55 47.18 46.27 47.04 9,507,180 +0.38(+0.81%)
Aug 07, 2007 46.22 47.11 46.22 46.66 12,436,760 -0.05(-0.12%)
Aug 06, 2007 45.27 46.71 45.22 46.71 11,755,807 +1.27(+2.79%)
Aug 03, 2007 45.60 45.96 45.37 45.45 9,870,602 -0.52(-1.12%)
Aug 02, 2007 46.19 46.45 45.63 45.96 9,252,122 -0.21(-0.46%)
Aug 01, 2007 45.32 46.26 45.11 46.17 11,377,517 +0.73(+1.60%)
Jul 31, 2007 46.21 46.30 45.40 45.45 11,785,323 -0.66(-1.43%)
Jul 30, 2007 45.42 46.21 45.31 46.11 11,055,194 +0.69(+1.52%)
Jul 27, 2007 45.43 46.15 45.32 45.42 12,668,520 -0.02(-0.04%)
Jul 26, 2007 45.37 45.93 45.15 45.43 13,672,450 -0.31(-0.67%)
Jul 25, 2007 45.30 47.05 44.96 45.74 9,502,348 +0.92(+2.05%)
Jul 24, 2007 44.44 45.70 44.44 44.82 11,664,521 +0.08(+0.19%)
Jul 23, 2007 45.00 45.34 44.59 44.74 7,314,702 -0.28(-0.63%)
Jul 20, 2007 45.39 45.39 44.86 45.02 8,488,000 -0.50(-1.09%)
Jul 19, 2007 45.17 45.60 45.07 45.52 5,978,455 +0.38(+0.85%)
Jul 18, 2007 45.36 45.54 44.80 45.13 6,998,634 -0.19(-0.42%)
Jul 17, 2007 45.17 45.55 44.90 45.33 5,093,331 -0.01(-0.01%)
Jul 16, 2007 45.60 45.61 44.87 45.33 6,184,952 +0.23(+0.51%)
Jul 13, 2007 44.76 45.27 44.62 45.10 7,399,424 +0.23(+0.52%)
Jul 12, 2007 44.27 44.90 44.14 44.87 4,876,301 +0.26(+0.58%)
Jul 11, 2007 44.31 44.71 44.16 44.61 3,706,502 +0.17(+0.39%)
Jul 10, 2007 44.25 44.71 44.19 44.44 7,503,211 -0.22(-0.48%)
Jul 09, 2007 44.29 44.76 44.16 44.65 6,341,832 +0.42(+0.95%)
Jul 06, 2007 44.26 44.32 44.04 44.23 3,875,221 -0.03(-0.07%)
Jul 05, 2007 43.87 44.29 43.63 44.26 4,989,862 +0.33(+0.75%)
Jul 03, 2007 44.02 44.10 43.84 43.93 2,426,737 -0.08(-0.18%)
Jul 02, 2007 43.81 44.32 43.75 44.01 5,104,076 +0.20(+0.45%)
Jun 29, 2007 44.16 44.25 43.56 43.81 7,326,648 -0.37(-0.84%)
Jun 28, 2007 44.31 44.35 43.88 44.19 4,388,121 +0.04(+0.08%)
Jun 27, 2007 43.56 44.21 43.50 44.15 5,885,984 +0.25(+0.56%)
Jun 26, 2007 44.10 44.26 43.71 43.90 4,982,563 -0.08(-0.19%)
Jun 25, 2007 43.62 44.36 43.62 43.99 6,584,320 +0.26(+0.60%)
Jun 22, 2007 43.81 43.87 43.42 43.72 6,040,161 -0.31(-0.71%)
Jun 21, 2007 43.76 44.17 43.61 44.04 4,635,044 +0.28(+0.63%)
Jun 20, 2007 43.36 44.47 43.36 43.76 6,886,670 -0.05(-0.12%)
Jun 19, 2007 43.81 43.93 43.49 43.81 6,168,562 -0.19(-0.44%)
Jun 18, 2007 44.41 44.50 43.96 44.01 5,907,144 -0.44(-0.99%)
Jun 15, 2007 44.57 44.70 44.41 44.44 9,099,141 +0.06(+0.14%)
Jun 14, 2007 43.30 44.44 43.30 44.38 10,951,893 +1.09(+2.51%)
Jun 13, 2007 43.00 43.37 42.59 43.30 5,974,789 +0.53(+1.25%)
Jun 12, 2007 43.24 43.45 42.73 42.76 6,082,589 -0.74(-1.70%)
Jun 11, 2007 43.26 43.74 43.06 43.50 5,954,896 +0.10(+0.22%)
Jun 08, 2007 42.64 43.48 42.76 43.41 6,979,137 +0.64(+1.50%)
Jun 07, 2007 42.99 43.39 42.57 42.76 9,785,059 -0.22(-0.52%)
Jun 06, 2007 43.05 42.99 42.61 42.99 5,681,242 -0.06(-0.14%)
Jun 05, 2007 43.51 43.51 42.99 43.05 5,677,549 -0.33(-0.76%)
Jun 04, 2007 43.43 43.43 43.09 43.38 3,808,137 -0.05(-0.12%)
Jun 01, 2007 43.27 43.50 43.20 43.43 5,866,740 +0.23(+0.54%)
May 31, 2007 42.95 43.33 42.82 43.20 5,622,233 +0.25(+0.57%)
May 30, 2007 42.72 42.95 42.55 42.95 5,079,434 +0.13(+0.31%)
May 29, 2007 42.67 42.91 42.56 42.82 4,842,235 +0.16(+0.37%)
May 25, 2007 42.45 42.76 42.42 42.66 4,866,291 +0.26(+0.61%)
May 24, 2007 42.16 42.56 42.08 42.40 7,233,226 +0.40(+0.96%)
May 23, 2007 42.07 42.28 41.92 42.00 5,816,906 -0.07(-0.17%)
May 22, 2007 42.18 42.31 41.96 42.07 4,731,180 -0.13(-0.30%)
May 21, 2007 42.03 42.31 41.95 42.20 5,565,500 +0.16(+0.37%)
May 18, 2007 42.16 42.23 42.01 42.04 5,604,906 -0.06(-0.14%)
May 17, 2007 42.57 42.57 42.07 42.10 4,600,138 -0.71(-1.67%)
May 16, 2007 42.37 42.83 42.18 42.82 4,886,116 +0.52(+1.22%)
May 15, 2007 42.42 42.78 42.25 42.30 6,247,387 -0.12(-0.28%)
May 14, 2007 42.64 42.87 42.28 42.42 4,294,227 -0.35(-0.83%)
May 11, 2007 42.01 42.87 41.97 42.78 7,303,039 +0.86(+2.06%)
May 10, 2007 42.31 42.65 41.86 41.91 8,000,480 -0.64(-1.51%)
May 09, 2007 42.52 42.67 42.36 42.55 4,755,839 +0.04(+0.08%)
May 08, 2007 42.39 42.55 42.16 42.52 4,563,823 +0.04(+0.08%)
May 07, 2007 42.82 42.90 42.46 42.48 3,630,242 -0.19(-0.44%)
May 04, 2007 42.61 42.82 42.51 42.67 4,206,845 +0.12(+0.28%)
May 03, 2007 42.60 42.85 42.41 42.55 5,488,735 +0.09(+0.21%)
May 02, 2007 42.01 42.54 42.01 42.46 7,521,782 +0.48(+1.14%)
May 01, 2007 42.37 42.42 41.84 41.98 8,865,298 -0.29(-0.70%)
Apr 30, 2007 42.85 42.93 42.24 42.27 7,369,518 -0.64(-1.50%)
Apr 27, 2007 43.14 43.15 42.67 42.91 6,491,001 -0.25(-0.57%)
Apr 26, 2007 43.45 43.66 43.00 43.16 8,641,285 -0.65(-1.49%)
Apr 25, 2007 42.90 43.84 42.68 43.81 7,349,423 +0.64(+1.49%)
Apr 24, 2007 43.10 43.30 42.88 43.17 5,801,712 -0.01(-0.01%)
Apr 23, 2007 43.60 43.81 43.15 43.18 4,290,569 -0.53(-1.21%)
Apr 20, 2007 43.21 43.93 43.21 43.71 9,256,682 +0.50(+1.15%)
Apr 19, 2007 43.06 43.24 42.61 43.21 5,391,624 +0.35(+0.83%)
Apr 18, 2007 42.70 42.96 42.67 42.85 4,645,957 -0.14(-0.33%)
Apr 17, 2007 42.76 43.14 42.53 43.00 4,603,224 +0.34(+0.79%)
Apr 16, 2007 42.26 42.72 42.13 42.66 4,938,337 +0.46(+1.10%)
Apr 13, 2007 42.50 42.50 41.84 42.20 4,463,764 -0.04(-0.10%)
Apr 12, 2007 42.19 42.37 41.90 42.24 4,865,759 -0.05(-0.13%)
Apr 11, 2007 42.39 42.47 42.13 42.30 5,757,926 -0.19(-0.45%)
Apr 10, 2007 42.06 42.55 42.01 42.49 5,426,945 +0.42(+1.00%)
Apr 09, 2007 42.16 42.61 42.01 42.07 4,547,693 -0.10(-0.24%)
Apr 05, 2007 41.86 42.25 41.80 42.17 6,354,503 +0.23(+0.54%)
Apr 04, 2007 41.89 42.00 41.76 41.94 5,462,450 -0.05(-0.11%)
Apr 03, 2007 42.01 42.26 41.86 41.99 6,335,951 +0.06(+0.14%)
Apr 02, 2007 42.07 42.10 41.73 41.93 5,417,798 -0.14(-0.34%)
Mar 30, 2007 42.11 42.45 41.77 42.07 5,359,816 -0.04(-0.09%)
Mar 29, 2007 42.91 42.91 41.79 42.11 5,646,959 -0.14(-0.34%)
Mar 28, 2007 42.37 42.55 42.04 42.25 5,234,355 -0.30(-0.71%)
Mar 27, 2007 42.63 42.71 42.40 42.55 3,598,869 -0.25(-0.57%)
Mar 26, 2007 42.76 42.82 42.31 42.80 4,635,344 -0.10(-0.22%)
Mar 23, 2007 42.69 42.99 42.49 42.90 5,204,365 +0.23(+0.53%)
Mar 22, 2007 42.44 42.84 42.36 42.67 5,567,584 -0.11(-0.27%)
Mar 21, 2007 41.83 42.81 41.62 42.78 8,914,843 +0.62(+1.47%)
Mar 20, 2007 41.58 42.24 41.57 42.16 4,730,847 +0.46(+1.11%)
Mar 19, 2007 41.80 41.92 41.45 41.70 5,821,389 +0.13(+0.32%)
Mar 16, 2007 41.83 41.91 41.30 41.57 10,105,757 -0.09(-0.22%)
Mar 15, 2007 42.19 42.40 41.61 41.66 7,237,226 -0.49(-1.17%)
Mar 14, 2007 42.09 42.21 41.26 42.15 8,412,690 +0.19(+0.46%)
Mar 13, 2007 42.70 42.60 41.87 41.96 6,931,156 -0.74(-1.74%)
Mar 12, 2007 42.56 42.85 42.39 42.70 5,396,304 +0.31(+0.74%)
Mar 09, 2007 42.58 42.61 42.24 42.39 5,117,559 +0.49(+1.17%)
Mar 08, 2007 42.07 42.31 41.86 41.90 5,282,673 -0.11(-0.27%)
Mar 07, 2007 41.96 42.22 41.88 42.01 6,705,893 +0.05(+0.13%)
Mar 06, 2007 42.01 42.16 41.67 41.96 7,998,820 +0.13(+0.30%)
Mar 05, 2007 41.58 42.08 41.26 41.83 12,777,153 +0.14(+0.33%)
Mar 02, 2007 41.98 42.07 41.62 41.70 6,126,075 -0.39(-0.93%)
Mar 01, 2007 41.65 42.19 41.21 42.09 8,285,513 -0.04(-0.10%)
Feb 28, 2007 42.15 42.57 41.97 42.13 13,164,198 -0.02(-0.06%)
Feb 27, 2007 43.57 43.57 42.01 42.15 10,465,379 -1.54(-3.52%)
Feb 26, 2007 44.10 44.26 43.63 43.69 6,391,838 -0.33(-0.75%)
Feb 23, 2007 44.05 44.05 43.66 44.02 6,405,821 -0.04(-0.08%)
Feb 22, 2007 44.28 44.52 43.97 44.05 4,599,555 -0.24(-0.54%)
Feb 21, 2007 44.28 44.47 44.08 44.29 4,817,320 -0.02(-0.05%)
Feb 20, 2007 44.41 44.56 44.24 44.32 3,851,623 -0.12(-0.27%)
Feb 16, 2007 44.53 44.77 44.31 44.44 5,414,465 -0.26(-0.59%)
Feb 15, 2007 45.01 45.13 44.65 44.70 6,229,376 -0.32(-0.72%)
Feb 14, 2007 44.72 45.21 44.72 45.03 7,625,659 +0.38(+0.85%)
Feb 13, 2007 44.35 44.68 44.16 44.65 6,027,093 +0.31(+0.70%)
Feb 12, 2007 44.38 44.47 44.22 44.34 4,393,261 +0.19(+0.42%)
Feb 09, 2007 44.49 44.56 43.98 44.15 5,954,462 +0.14(+0.31%)
Feb 08, 2007 44.37 44.37 43.94 44.01 3,912,937 -0.35(-0.80%)
Feb 07, 2007 44.51 44.51 44.09 44.37 4,100,545 -0.01(-0.01%)
Feb 06, 2007 44.23 44.41 44.21 44.37 3,764,983 +0.15(+0.34%)
Feb 05, 2007 44.52 44.61 44.20 44.22 4,584,393 -0.29(-0.66%)
Feb 02, 2007 44.16 44.70 44.11 44.52 9,180,449 +0.32(+0.72%)
Feb 01, 2007 43.72 44.26 43.66 44.20 7,490,480 +0.82(+1.88%)
Jan 31, 2007 43.39 43.58 42.91 43.38 10,128,152 -0.25(-0.58%)
Jan 30, 2007 42.72 43.63 42.24 43.63 21,652,864 -0.57(-1.29%)
Jan 29, 2007 43.51 44.31 43.50 44.20 6,560,272 +0.70(+1.60%)
Jan 26, 2007 44.29 44.29 43.34 43.51 7,874,526 -0.67(-1.52%)
Jan 25, 2007 44.68 44.68 44.07 44.18 4,509,583 -0.50(-1.13%)
Jan 24, 2007 44.35 44.91 44.19 44.68 5,800,844 +0.50(+1.13%)
Jan 23, 2007 44.59 44.59 44.07 44.19 4,503,252 -0.40(-0.89%)
Jan 22, 2007 45.04 45.12 44.25 44.58 6,618,920 -0.44(-0.99%)
Jan 19, 2007 45.19 45.19 44.86 45.03 7,067,946 +0.13(+0.28%)
Jan 18, 2007 45.09 45.25 44.79 44.90 4,824,817 -0.11(-0.25%)
Jan 17, 2007 44.98 45.15 44.82 45.01 4,561,233 +0.07(+0.16%)
Jan 16, 2007 44.89 45.22 44.78 44.94 6,153,067 +0.26(+0.59%)
Jan 12, 2007 44.20 44.70 44.02 44.68 5,044,415 +0.47(+1.07%)
Jan 11, 2007 44.19 44.34 44.14 44.20 5,099,898 +0.01(+0.03%)
Jan 10, 2007 44.26 44.32 43.96 44.19 4,823,651 -0.27(-0.61%)
Jan 09, 2007 45.00 45.01 44.36 44.46 5,535,261 -0.18(-0.40%)
Jan 08, 2007 44.51 44.77 44.26 44.64 3,923,434 +0.14(+0.31%)
Jan 05, 2007 45.04 45.04 44.19 44.50 6,002,114 -0.56(-1.25%)
Jan 04, 2007 45.16 45.31 44.73 45.07 3,842,126 +0.07(+0.16%)
Jan 03, 2007 45.28 45.60 44.65 45.00 6,590,096 -0.01(-0.01%)
Dec 29, 2006 44.88 45.26 44.71 45.00 4,586,226 +0.01(+0.03%)
Dec 28, 2006 45.07 45.19 44.71 44.99 3,208,492 -0.10(-0.21%)
Dec 27, 2006 44.86 45.29 44.81 45.09 4,583,393 +0.54(+1.21%)
Dec 26, 2006 44.19 44.61 44.19 44.55 2,290,280 +0.21(+0.47%)
Dec 22, 2006 44.65 44.65 44.20 44.34 4,916,455 -0.41(-0.91%)
Dec 21, 2006 45.00 45.22 44.32 44.74 4,946,279 -0.13(-0.29%)
Dec 20, 2006 44.95 45.14 44.68 44.88 6,479,131 -0.59(-1.29%)
Dec 19, 2006 45.83 45.89 45.34 45.46 4,801,158 -0.57(-1.24%)
Dec 18, 2006 46.17 46.29 45.90 46.03 2,975,065 +0.02(+0.04%)
Dec 15, 2006 46.12 46.37 45.85 46.02 5,585,245 -0.10(-0.22%)
Dec 14, 2006 45.76 46.17 45.52 46.12 3,575,710 +0.20(+0.43%)
Dec 13, 2006 46.39 46.42 45.74 45.92 4,049,061 -0.23(-0.51%)
Dec 12, 2006 46.54 46.67 45.91 46.15 5,798,178 -0.52(-1.12%)
Dec 11, 2006 46.84 47.05 46.44 46.68 2,539,035 -0.20(-0.44%)
Dec 08, 2006 46.70 47.04 46.43 46.88 3,560,214 +0.06(+0.13%)
Dec 07, 2006 47.11 47.28 46.74 46.82 4,715,852 -0.02(-0.04%)
Dec 06, 2006 46.93 46.99 46.63 46.84 3,157,008 -0.09(-0.19%)
Dec 05, 2006 46.96 47.11 46.60 46.93 4,594,890 +0.10(+0.20%)
Dec 04, 2006 46.48 47.06 46.47 46.83 4,966,939 +0.43(+0.93%)
Dec 01, 2006 46.11 46.87 46.01 46.40 4,954,610 -0.37(-0.78%)
Nov 30, 2006 46.89 47.22 46.45 46.77 6,939,820 -0.40(-0.84%)
Nov 29, 2006 46.96 47.24 46.79 47.16 4,746,842 +0.27(+0.58%)
Nov 28, 2006 46.90 47.00 46.48 46.89 4,833,981 -0.08(-0.18%)
Nov 27, 2006 47.27 47.72 46.93 46.98 6,230,709 -0.34(-0.72%)
Nov 24, 2006 47.49 47.58 47.27 47.32 1,707,630 -0.11(-0.23%)
Nov 22, 2006 47.53 47.62 47.27 47.43 3,512,563 -0.30(-0.63%)
Nov 21, 2006 47.58 47.82 47.29 47.73 6,499,291 +0.14(+0.30%)
Nov 20, 2006 47.49 47.85 47.23 47.58 4,581,727 +0.09(+0.19%)
Nov 17, 2006 47.41 47.71 47.22 47.49 8,738,588 +0.33(+0.70%)
Nov 16, 2006 46.77 47.35 46.75 47.16 5,476,946 +0.40(+0.86%)
Nov 15, 2006 46.51 46.85 46.40 46.76 5,821,171 +0.18(+0.39%)
Nov 14, 2006 45.85 46.68 45.65 46.58 8,911,200 +0.81(+1.77%)
Nov 13, 2006 45.35 45.84 45.28 45.77 6,227,377 +0.42(+0.93%)
Nov 10, 2006 44.86 45.46 44.77 45.35 3,650,519 +0.70(+1.57%)
Nov 09, 2006 44.88 44.95 44.50 44.65 5,146,883 -0.32(-0.72%)
Nov 08, 2006 45.13 45.13 44.66 44.97 3,318,957 -0.23(-0.50%)
Nov 07, 2006 44.77 45.29 44.61 45.20 6,035,104 +0.43(+0.95%)
Nov 06, 2006 44.26 44.96 44.25 44.77 5,701,875 +0.84(+1.91%)
Nov 03, 2006 44.64 44.71 43.93 43.93 3,604,201 -0.48(-1.08%)
Nov 02, 2006 44.49 44.71 44.29 44.41 3,214,990 -0.12(-0.27%)
Nov 01, 2006 45.55 45.66 44.38 44.53 5,516,767 -0.69(-1.53%)
Oct 31, 2006 45.61 45.88 45.02 45.22 5,026,921 -0.33(-0.72%)
Oct 30, 2006 44.94 45.61 44.94 45.55 4,658,703 +0.62(+1.38%)
Oct 27, 2006 45.24 45.25 44.86 44.94 3,964,254 -0.35(-0.77%)
Oct 26, 2006 45.38 45.51 45.18 45.28 2,627,508 -0.14(-0.30%)
Oct 25, 2006 45.58 45.86 45.09 45.42 4,289,486 -0.23(-0.50%)
Oct 24, 2006 45.49 45.81 45.46 45.65 4,324,475 +0.01(+0.01%)
Oct 23, 2006 45.61 46.18 45.37 45.64 5,330,992 -0.03(-0.07%)
Oct 20, 2006 45.12 45.76 44.65 45.67 8,355,042 +0.51(+1.13%)
Oct 19, 2006 44.40 45.66 44.20 45.16 17,723,766 +1.70(+3.92%)
Oct 18, 2006 44.41 44.55 43.27 43.46 7,496,478 -0.77(-1.75%)
Oct 17, 2006 44.19 44.70 43.88 44.23 5,124,223 -0.25(-0.57%)
Oct 16, 2006 43.86 44.77 43.83 44.49 4,758,338 +0.43(+0.98%)
Oct 13, 2006 44.26 44.38 44.00 44.05 3,632,525 -0.22(-0.50%)
Oct 12, 2006 44.50 44.53 44.18 44.28 3,532,557 +0.04(+0.08%)
Oct 11, 2006 44.05 44.49 44.01 44.24 4,373,959 -0.10(-0.23%)
Oct 10, 2006 44.41 44.55 44.24 44.34 3,558,382 -0.07(-0.16%)
Oct 09, 2006 44.34 44.55 44.13 44.41 3,352,946 -0.16(-0.36%)
Oct 06, 2006 44.98 44.99 44.40 44.58 4,447,769 -0.70(-1.54%)
Oct 05, 2006 44.59 45.45 44.53 45.27 7,355,856 +0.56(+1.26%)
Oct 04, 2006 44.11 44.82 43.57 44.71 5,856,493 +0.53(+1.20%)
Oct 03, 2006 43.51 44.50 43.26 44.18 5,565,918 +0.73(+1.67%)
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.