Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 31.40 32.02 30.66 31.57 12,393,555 +0.39(+1.25%)
Mar 30, 2009 31.54 31.70 30.79 31.18 9,982,030 -1.19(-3.67%)
Mar 26, 2009 30.95 32.42 30.95 32.36 14,199,117 +1.53(+4.97%)
Mar 25, 2009 30.59 31.55 30.10 30.83 14,355,560 +0.53(+1.76%)
Mar 24, 2009 30.31 31.08 30.06 30.30 9,317,317 -0.19(-0.63%)
Mar 23, 2009 29.38 30.56 29.36 30.49 9,931,061 +1.82(+6.33%)
Mar 20, 2009 29.54 29.75 28.59 28.68 13,963,941 -0.72(-2.47%)
Mar 19, 2009 30.11 30.27 29.38 29.40 11,228,714 -0.44(-1.46%)
Mar 18, 2009 29.29 30.36 28.57 29.84 13,380,932 +0.18(+0.61%)
Mar 17, 2009 28.66 29.68 28.34 29.66 10,053,454 +0.97(+3.38%)
Mar 16, 2009 27.94 29.28 27.93 28.69 14,510,315 +1.05(+3.81%)
Mar 13, 2009 27.98 28.02 27.31 27.64 0 -0.12(-0.42%)
Mar 12, 2009 27.29 27.80 26.78 27.75 10,326,053 +0.36(+1.31%)
Mar 11, 2009 26.61 27.66 26.36 27.39 15,155,504 +0.96(+3.61%)
Mar 10, 2009 25.01 26.55 24.88 26.44 15,598,814 +1.87(+7.62%)
Mar 09, 2009 25.03 25.26 24.37 24.57 11,583,627 -0.69(-2.74%)
Mar 06, 2009 25.83 26.46 24.66 25.26 0 -0.38(-1.48%)
Mar 05, 2009 25.70 25.70 25.00 25.64 20,939,536 -0.47(-1.79%)
Mar 04, 2009 25.02 26.40 24.83 26.10 13,757,390 +1.16(+4.65%)
Mar 02, 2009 25.97 26.21 24.69 24.94 14,036,824 -1.47(-5.56%)
Feb 27, 2009 25.94 26.78 25.31 26.41 0 -0.01(-0.02%)
Feb 26, 2009 27.29 27.43 26.34 26.42 8,919,003 -0.54(-2.00%)
Feb 25, 2009 27.32 27.50 26.67 26.96 11,651,732 -0.73(-2.64%)
Feb 24, 2009 26.43 27.84 26.33 27.69 10,895,173 +1.44(+5.50%)
Feb 23, 2009 27.69 27.91 26.18 26.25 8,692,004 -1.21(-4.39%)
Feb 20, 2009 27.40 27.90 26.78 27.45 11,299,907 -0.08(-0.30%)
Feb 19, 2009 27.56 27.95 27.12 27.54 9,606,369 +0.13(+0.47%)
Feb 18, 2009 27.70 27.79 27.10 27.41 9,290,458 -0.14(-0.51%)
Feb 17, 2009 28.16 28.16 27.06 27.55 10,093,036 -1.21(-4.21%)
Feb 13, 2009 28.76 29.43 28.65 28.76 6,284,473 -0.04(-0.13%)
Feb 12, 2009 28.44 28.83 27.77 28.80 9,962,638 -0.26(-0.88%)
Feb 11, 2009 28.90 29.14 28.41 29.06 8,460,626 +0.37(+1.30%)
Feb 10, 2009 30.11 30.31 28.42 28.68 11,201,642 -1.63(-5.37%)
Feb 09, 2009 30.55 30.55 29.79 30.31 7,436,717 +0.12(+0.40%)
Feb 06, 2009 29.43 30.40 29.39 30.19 9,175,670 +0.74(+2.53%)
Feb 05, 2009 28.72 29.66 28.49 29.45 10,748,268 +0.56(+1.95%)
Feb 04, 2009 29.25 29.39 28.59 28.88 11,487,551 +0.02(+0.07%)
Feb 03, 2009 27.39 29.23 27.20 28.86 19,663,444 +1.65(+6.08%)
Feb 02, 2009 27.06 27.55 26.55 27.21 11,747,598 -0.04(-0.16%)
Jan 30, 2009 28.89 29.38 27.09 27.25 0 -1.51(-5.24%)
Jan 29, 2009 29.75 30.00 28.63 28.76 9,953,398 -1.29(-4.29%)
Jan 28, 2009 30.43 30.58 29.54 30.05 10,181,421 -0.17(-0.55%)
Jan 27, 2009 30.36 30.53 29.78 30.22 6,025,047 +0.09(+0.30%)
Jan 26, 2009 30.28 30.73 29.82 30.13 7,752,057 +0.03(+0.11%)
Jan 23, 2009 30.20 30.65 29.88 30.09 9,131,712 -0.46(-1.49%)
Jan 22, 2009 30.12 30.98 29.95 30.55 7,815,515 -0.06(-0.19%)
Jan 21, 2009 29.95 30.72 29.65 30.61 9,148,518 +1.15(+3.90%)
Jan 20, 2009 30.79 30.83 29.41 29.46 8,272,809 -1.46(-4.71%)
Jan 16, 2009 31.37 31.48 30.30 30.92 0 -0.06(-0.21%)
Jan 15, 2009 30.88 31.15 30.18 30.98 10,127,514 +0.10(+0.31%)
Jan 14, 2009 31.68 31.68 30.64 30.88 8,698,309 -1.02(-3.20%)
Jan 13, 2009 32.49 32.58 31.68 31.90 7,063,753 -0.58(-1.80%)
Jan 12, 2009 32.83 33.03 32.31 32.49 6,305,677 -0.18(-0.55%)
Jan 09, 2009 33.48 33.83 32.66 32.67 6,887,181 -0.82(-2.45%)
Jan 08, 2009 34.17 34.44 33.15 33.49 8,928,573 -0.77(-2.25%)
Jan 07, 2009 35.19 35.28 34.12 34.26 8,141,757 -1.29(-3.63%)
Jan 06, 2009 35.56 36.05 34.86 35.55 7,139,558 +0.15(+0.44%)
Jan 05, 2009 35.88 35.94 35.06 35.39 5,602,623 -0.60(-1.66%)
Jan 02, 2009 35.48 36.16 34.87 35.99 0 +0.61(+1.72%)
Jan 01, 2009 34.76 35.69 34.76 35.38 0 +0.00(+0.00%)
Dec 31, 2008 34.76 35.69 34.76 35.38 6,201,026 +0.63(+1.81%)
Dec 30, 2008 34.20 34.84 33.56 34.75 5,316,478 +0.68(+2.00%)
Dec 29, 2008 33.97 34.09 33.28 34.07 4,938,487 -0.03(-0.08%)
Dec 26, 2008 33.99 34.17 33.75 34.10 1,997,571 +0.17(+0.51%)
Dec 24, 2008 33.88 33.99 33.69 33.92 1,878,220 +0.15(+0.44%)
Dec 23, 2008 33.90 34.56 33.55 33.78 5,949,477 -0.34(-1.00%)
Dec 22, 2008 34.17 34.34 33.69 34.12 6,544,785 -0.09(-0.26%)
Dec 19, 2008 34.64 34.80 34.03 34.21 10,834,520 +0.35(+1.04%)
Dec 18, 2008 33.99 34.89 33.39 33.85 11,190,956 +0.21(+0.61%)
Dec 17, 2008 33.26 34.06 33.00 33.65 8,791,464 -0.12(-0.34%)
Dec 16, 2008 32.49 34.00 32.11 33.76 12,204,127 +0.51(+1.52%)
Dec 15, 2008 33.59 33.94 32.78 33.26 7,049,160 -0.12(-0.35%)
Dec 12, 2008 32.72 33.80 32.41 33.37 9,017,186 +0.13(+0.39%)
Dec 11, 2008 34.45 34.56 32.88 33.24 10,297,871 -1.49(-4.30%)
Dec 10, 2008 34.91 35.45 34.12 34.74 9,140,648 -0.22(-0.64%)
Dec 09, 2008 34.95 35.88 34.38 34.96 16,338,805 -2.64(-7.01%)
Dec 08, 2008 37.78 38.15 36.69 37.60 13,181,174 +0.51(+1.37%)
Dec 05, 2008 36.03 37.19 34.79 37.09 9,596,786 +0.64(+1.76%)
Dec 04, 2008 35.98 37.61 35.76 36.45 13,586,137 +0.06(+0.18%)
Dec 03, 2008 35.41 36.56 34.39 36.39 10,641,679 +0.99(+2.79%)
Dec 02, 2008 35.08 35.57 34.12 35.40 8,388,531 +0.94(+2.74%)
Dec 01, 2008 36.20 36.46 34.37 34.46 10,155,151 -2.49(-6.74%)
Nov 28, 2008 36.56 37.04 36.00 36.94 4,935,941 +0.13(+0.37%)
Nov 26, 2008 35.41 37.00 35.02 36.81 9,916,660 +0.62(+1.70%)
Nov 25, 2008 35.60 36.26 35.35 36.19 14,387,905 +1.17(+3.33%)
Nov 24, 2008 34.09 35.57 33.62 35.03 16,937,690 +1.48(+4.40%)
Nov 21, 2008 31.66 33.60 30.99 33.55 15,924,674 +1.99(+6.30%)
Nov 20, 2008 32.56 33.96 31.02 31.56 16,856,792 -1.38(-4.19%)
Nov 19, 2008 34.79 35.50 32.55 32.94 12,832,954 -1.89(-5.43%)
Nov 18, 2008 34.03 35.37 33.62 34.83 12,126,604 +0.66(+1.93%)
Nov 17, 2008 33.70 35.00 33.03 34.17 12,344,602 +0.09(+0.26%)
Nov 14, 2008 34.66 35.28 32.99 34.08 12,603,119 -1.25(-3.54%)
Nov 13, 2008 33.08 35.42 31.63 35.33 17,643,630 +2.49(+7.60%)
Nov 12, 2008 33.63 34.21 32.44 32.84 10,172,659 -1.40(-4.08%)
Nov 11, 2008 34.06 35.09 33.56 34.24 8,386,835 -0.14(-0.41%)
Nov 10, 2008 34.62 35.28 33.87 34.38 10,882,243 +1.08(+3.24%)
Nov 07, 2008 32.09 33.65 32.01 33.30 8,448,498 +1.31(+4.11%)
Nov 06, 2008 33.44 33.83 31.93 31.99 12,058,194 -1.65(-4.90%)
Nov 05, 2008 34.97 35.80 33.40 33.63 8,965,408 -1.76(-4.97%)
Nov 04, 2008 34.61 35.46 34.23 35.39 9,521,065 +1.39(+4.07%)
Nov 03, 2008 33.69 34.49 33.36 34.01 6,508,193 +0.15(+0.45%)
Oct 31, 2008 32.60 34.41 32.38 33.85 11,640,520 +1.06(+3.23%)
Oct 30, 2008 31.51 32.97 31.29 32.79 14,453,570 +2.20(+7.19%)
Oct 29, 2008 31.30 32.30 30.40 30.59 10,038,009 -0.74(-2.37%)
Oct 28, 2008 29.50 31.36 28.77 31.34 12,101,275 +2.68(+9.36%)
Oct 27, 2008 29.50 30.00 28.62 28.66 8,931,911 -1.20(-4.02%)
Oct 24, 2008 28.96 31.04 28.86 29.86 10,066,170 -1.01(-3.28%)
Oct 23, 2008 30.58 31.20 29.70 30.87 17,731,144 +1.12(+3.75%)
Oct 22, 2008 32.22 32.22 28.72 29.75 14,189,700 -2.76(-8.50%)
Oct 21, 2008 33.03 33.69 32.33 32.52 7,722,994 -0.94(-2.82%)
Oct 20, 2008 32.76 33.94 32.42 33.46 8,595,426 +1.05(+3.23%)
Oct 17, 2008 32.11 33.76 31.49 32.42 13,551,378 -0.71(-2.13%)
Oct 16, 2008 33.38 33.59 31.04 33.12 17,571,494 +0.22(+0.66%)
Oct 15, 2008 34.50 34.87 32.81 32.90 11,621,066 -2.31(-6.56%)
Oct 14, 2008 36.51 37.59 34.04 35.21 12,689,570 -0.48(-1.35%)
Oct 13, 2008 34.16 36.22 33.20 35.69 13,292,901 +2.53(+7.64%)
Oct 10, 2008 32.38 34.25 27.79 33.16 29,554,182 -0.83(-2.45%)
Oct 09, 2008 37.18 37.78 33.78 33.99 15,546,687 -3.14(-8.46%)
Oct 08, 2008 37.14 38.60 36.39 37.14 17,567,738 -0.83(-2.18%)
Oct 07, 2008 39.05 39.53 37.71 37.96 11,866,919 -0.52(-1.35%)
Oct 06, 2008 38.50 39.61 36.76 38.48 15,090,300 -0.49(-1.25%)
Oct 03, 2008 39.59 40.65 38.74 38.97 0 -0.21(-0.52%)
Oct 02, 2008 40.68 40.68 38.78 39.18 11,374,928 -1.74(-4.26%)
Oct 01, 2008 40.09 41.33 39.54 40.92 9,374,731 +0.58(+1.45%)
Sep 30, 2008 40.77 41.72 40.15 40.34 11,364,901 -0.43(-1.05%)
Sep 29, 2008 40.72 41.81 39.50 40.77 12,614,557 -0.53(-1.29%)
Sep 26, 2008 40.23 41.56 40.23 41.30 0 +0.40(+0.97%)
Sep 25, 2008 40.98 41.40 40.68 40.90 8,171,695 +0.24(+0.60%)
Sep 24, 2008 41.27 41.99 40.22 40.66 9,536,695 -0.90(-2.16%)
Sep 23, 2008 42.29 43.08 41.41 41.56 7,415,658 -0.70(-1.65%)
Sep 22, 2008 42.96 43.36 41.95 42.26 8,006,783 -1.17(-2.69%)
Sep 19, 2008 42.98 44.90 41.13 43.42 0 +0.78(+1.84%)
Sep 18, 2008 42.18 43.09 41.52 42.64 16,957,448 +0.59(+1.40%)
Sep 17, 2008 43.14 43.27 41.42 42.05 15,465,488 -2.09(-4.74%)
Sep 16, 2008 42.37 44.28 42.19 44.14 12,270,606 +0.75(+1.73%)
Sep 15, 2008 42.89 44.43 42.89 43.39 10,011,141 -0.61(-1.39%)
Sep 12, 2008 43.53 44.29 43.15 44.00 11,011,895 +0.31(+0.70%)
Sep 11, 2008 42.45 43.78 42.23 43.69 11,257,001 +0.92(+2.14%)
Sep 10, 2008 42.77 43.27 42.36 42.77 10,123,169 +0.98(+2.35%)
Sep 09, 2008 41.85 42.94 41.79 41.79 9,210,349 -0.53(-1.26%)
Sep 08, 2008 41.61 42.50 41.54 42.33 9,047,705 +1.35(+3.29%)
Sep 05, 2008 40.90 41.09 40.18 40.98 0 -0.17(-0.42%)
Sep 04, 2008 42.01 42.30 40.82 41.15 7,935,714 -0.96(-2.27%)
Sep 03, 2008 41.72 42.21 41.40 42.11 8,328,830 +0.41(+0.98%)
Sep 02, 2008 41.68 42.97 41.59 41.70 8,263,874 +0.57(+1.39%)
Aug 29, 2008 41.37 41.79 41.08 41.13 5,057,189 -0.37(-0.90%)
Aug 28, 2008 40.93 41.74 40.79 41.50 4,993,868 +0.76(+1.86%)
Aug 27, 2008 40.25 41.05 39.86 40.74 5,553,355 +0.46(+1.15%)
Aug 26, 2008 40.02 40.38 39.81 40.28 6,133,919 -0.04(-0.11%)
Aug 25, 2008 40.45 40.74 40.07 40.32 5,917,255 -0.42(-1.02%)
Aug 22, 2008 40.03 40.88 40.03 40.74 5,699,508 +0.85(+2.14%)
Aug 21, 2008 39.84 40.00 39.12 39.89 5,772,866 -0.56(-1.40%)
Aug 20, 2008 41.10 41.54 39.98 40.45 8,012,431 -0.60(-1.45%)
Aug 19, 2008 41.63 41.77 40.99 41.05 8,668,000 -0.83(-1.99%)
Aug 18, 2008 42.50 42.60 41.64 41.88 6,282,124 -0.54(-1.27%)
Aug 15, 2008 42.33 42.88 42.10 42.42 0 +0.35(+0.84%)
Aug 14, 2008 41.22 42.38 40.89 42.07 7,396,749 +0.63(+1.53%)
Aug 13, 2008 41.43 41.70 40.73 41.43 6,191,500 -0.21(-0.51%)
Aug 12, 2008 41.62 42.10 41.42 41.65 5,603,597 -0.37(-0.89%)
Aug 11, 2008 41.98 42.54 41.40 42.02 8,195,735 -0.12(-0.29%)
Aug 08, 2008 40.79 42.34 40.79 42.14 9,937,680 +1.56(+3.86%)
Aug 07, 2008 40.61 41.19 40.41 40.57 6,931,617 -0.67(-1.62%)
Aug 06, 2008 41.77 41.77 40.88 41.24 6,628,146 -0.61(-1.46%)
Aug 05, 2008 40.39 41.97 40.39 41.85 11,038,934 +1.72(+4.28%)
Aug 04, 2008 39.84 40.57 39.75 40.13 5,368,761 +0.20(+0.50%)
Aug 01, 2008 40.20 40.54 39.37 39.93 7,492,746 -0.53(-1.30%)
Jul 31, 2008 40.13 40.74 40.07 40.46 9,234,027 +0.09(+0.22%)
Jul 30, 2008 41.05 41.59 39.89 40.37 9,642,475 -0.43(-1.05%)
Jul 29, 2008 40.80 40.90 39.58 40.80 9,235,530 +1.30(+3.28%)
Jul 28, 2008 40.08 40.24 39.50 39.50 7,191,712 -0.62(-1.53%)
Jul 25, 2008 40.31 40.66 39.85 40.12 6,691,570 +0.03(+0.06%)
Jul 24, 2008 40.75 40.82 40.06 40.09 10,959,878 -0.57(-1.40%)
Jul 23, 2008 40.36 40.77 39.45 40.66 11,183,032 +0.83(+2.08%)
Jul 22, 2008 37.86 39.89 37.86 39.84 11,091,572 +1.70(+4.46%)
Jul 21, 2008 39.46 39.46 37.88 38.14 8,189,118 -0.87(-2.22%)
Jul 18, 2008 38.30 39.14 37.85 39.00 14,957,627 +0.67(+1.74%)
Jul 17, 2008 38.16 38.51 37.47 38.34 11,440,050 +0.40(+1.07%)
Jul 16, 2008 36.31 37.98 36.18 37.93 9,523,782 +1.73(+4.78%)
Jul 15, 2008 36.59 36.97 35.98 36.20 9,676,360 -0.48(-1.31%)
Jul 14, 2008 37.57 37.69 36.56 36.68 8,086,927 -0.51(-1.38%)
Jul 11, 2008 37.53 37.80 36.66 37.19 10,929,253 -0.84(-2.21%)
Jul 10, 2008 38.11 38.42 37.60 38.03 7,948,711 +0.01(+0.02%)
Jul 09, 2008 38.71 39.13 37.98 38.03 9,677,517 -0.71(-1.84%)
Jul 08, 2008 37.80 38.77 37.69 38.74 16,015,133 +1.60(+4.32%)
Jul 07, 2008 38.37 38.80 36.96 37.14 13,328,990 -1.01(-2.64%)
Jul 04, 2008 37.44 38.50 37.37 38.14 8,083,508 +0.00(+0.00%)
Jul 03, 2008 37.44 38.50 37.37 38.14 8,083,508 +0.60(+1.59%)
Jul 02, 2008 38.97 39.10 37.55 37.55 13,781,843 -1.26(-3.24%)
Jul 01, 2008 38.75 39.13 38.16 38.80 14,706,515 -0.62(-1.58%)
Jun 30, 2008 38.70 39.85 38.45 39.43 14,157,330 +0.71(+1.84%)
Jun 27, 2008 38.37 38.77 38.03 38.71 14,759,920 +0.31(+0.80%)
Jun 26, 2008 39.22 39.39 38.37 38.41 16,513,254 -0.97(-2.48%)
Jun 25, 2008 40.04 40.12 39.24 39.38 15,368,869 -0.55(-1.38%)
Jun 24, 2008 40.84 41.51 39.88 39.93 22,804,790 -2.57(-6.04%)
Jun 23, 2008 42.90 42.91 42.44 42.50 6,740,635 -0.07(-0.17%)
Jun 20, 2008 42.24 43.02 42.24 42.57 13,206,270 -0.30(-0.70%)
Jun 19, 2008 42.09 43.02 41.87 42.87 8,951,390 +0.67(+1.58%)
Jun 18, 2008 42.01 42.61 41.70 42.20 12,779,008 -0.99(-2.29%)
Jun 17, 2008 43.80 43.82 43.12 43.19 5,510,641 -0.47(-1.09%)
Jun 16, 2008 43.61 43.90 43.54 43.67 5,350,540 -0.15(-0.34%)
Jun 13, 2008 44.12 44.35 43.29 43.81 9,714,794 +0.01(+0.03%)
Jun 12, 2008 43.94 44.62 43.41 43.80 6,260,672 +0.15(+0.34%)
Jun 11, 2008 44.37 44.51 43.57 43.65 7,989,135 -1.24(-2.76%)
Jun 10, 2008 44.51 45.04 43.96 44.89 8,609,967 +0.33(+0.75%)
Jun 09, 2008 44.39 44.69 44.10 44.56 5,188,813 +0.56(+1.28%)
Jun 06, 2008 45.21 45.21 43.96 43.99 9,270,622 -1.58(-3.46%)
Jun 05, 2008 45.36 45.68 45.17 45.57 4,721,050 +0.20(+0.44%)
Jun 04, 2008 45.22 45.64 45.06 45.37 5,456,337 -0.06(-0.13%)
Jun 03, 2008 45.60 46.01 45.16 45.43 6,726,409 -0.10(-0.23%)
Jun 02, 2008 45.55 45.78 45.23 45.53 6,665,276 -0.02(-0.04%)
May 30, 2008 45.97 46.00 45.45 45.55 7,069,605 -0.37(-0.81%)
May 29, 2008 45.47 46.12 45.13 45.92 10,596,142 +0.68(+1.50%)
May 28, 2008 45.07 45.53 44.58 45.24 14,655,604 +1.37(+3.13%)
May 27, 2008 42.92 43.98 42.92 43.87 9,852,999 +0.89(+2.06%)
May 26, 2008 44.36 44.56 42.85 42.99 0 +0.00(+0.00%)
May 23, 2008 44.36 44.56 42.85 42.99 18,072,304 -1.49(-3.36%)
May 22, 2008 44.65 44.76 44.32 44.48 6,545,258 -0.02(-0.04%)
May 21, 2008 45.19 45.42 44.35 44.50 10,632,748 -0.53(-1.17%)
May 20, 2008 45.22 45.48 44.88 45.03 5,201,097 -0.46(-1.02%)
May 19, 2008 45.50 46.08 45.28 45.49 5,512,839 +0.10(+0.21%)
May 16, 2008 45.75 45.75 44.93 45.39 6,593,172 -0.38(-0.83%)
May 15, 2008 45.85 45.85 45.07 45.77 7,022,695 -0.15(-0.34%)
May 14, 2008 45.53 46.21 45.41 45.92 5,540,038 +0.51(+1.13%)
May 13, 2008 45.31 45.62 45.08 45.41 6,043,875 +0.24(+0.54%)
May 12, 2008 44.77 45.33 44.64 45.17 6,354,333 +0.08(+0.18%)
May 09, 2008 45.22 45.41 44.93 45.08 6,519,066 -0.50(-1.10%)
May 08, 2008 46.17 46.37 45.32 45.58 7,223,212 -0.33(-0.71%)
May 07, 2008 47.14 47.14 45.83 45.91 7,658,537 -1.12(-2.39%)
May 06, 2008 46.34 47.08 46.23 47.03 5,170,677 +0.38(+0.81%)
May 05, 2008 46.60 46.74 46.29 46.66 5,319,727 -0.35(-0.74%)
May 02, 2008 47.55 47.55 46.53 47.00 6,331,546 -0.19(-0.41%)
May 01, 2008 46.29 47.46 46.29 47.19 6,743,527 +0.75(+1.62%)
Apr 30, 2008 47.12 47.23 46.37 46.44 8,073,048 -0.50(-1.07%)
Apr 29, 2008 46.51 47.11 46.51 46.94 5,024,668 +0.28(+0.59%)
Apr 28, 2008 46.81 46.90 46.39 46.67 4,380,109 +0.03(+0.06%)
Apr 25, 2008 46.81 46.93 45.87 46.64 5,074,233 -0.03(-0.07%)
Apr 24, 2008 45.71 46.91 45.71 46.67 7,476,695 +0.67(+1.45%)
Apr 23, 2008 45.78 46.76 45.51 46.01 6,590,677 -0.11(-0.24%)
Apr 22, 2008 46.18 46.37 45.81 46.12 6,876,247 -0.40(-0.85%)
Apr 21, 2008 46.60 46.85 46.41 46.51 6,607,425 -0.43(-0.92%)
Apr 18, 2008 46.82 47.04 46.56 46.94 8,901,187 +0.64(+1.37%)
Apr 17, 2008 46.46 46.58 45.96 46.31 5,916,348 -0.38(-0.81%)
Apr 16, 2008 45.85 46.80 45.65 46.69 7,631,749 +1.13(+2.48%)
Apr 15, 2008 45.27 45.84 45.03 45.56 5,450,236 +0.50(+1.11%)
Apr 14, 2008 45.17 45.62 44.91 45.06 8,616,244 -0.41(-0.90%)
Apr 11, 2008 45.30 46.17 45.22 45.47 8,698,562 -0.28(-0.62%)
Apr 10, 2008 45.35 46.01 45.19 45.75 7,285,197 +0.49(+1.08%)
Apr 09, 2008 45.57 45.93 45.17 45.26 22,071,376 -1.76(-3.74%)
Apr 08, 2008 47.34 47.37 46.89 47.02 10,581,575 -0.30(-0.64%)
Apr 07, 2008 47.75 47.86 47.15 47.32 8,378,868 -0.40(-0.85%)
Apr 04, 2008 47.87 48.04 47.57 47.73 5,913,935 -0.11(-0.23%)
Apr 03, 2008 47.60 47.93 47.24 47.84 6,164,714 +0.04(+0.09%)
Apr 02, 2008 47.89 48.16 47.53 47.79 9,587,355 -0.14(-0.29%)
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.