Skip to main content

United Parcel Service (NY: UPS )

148.40 +1.06 (+0.72%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 47.98 48.25 47.88 47.93 3,111,315 -0.07(-0.14%)
Dec 30, 2010 47.99 48.28 47.89 48.00 2,184,861 +0.00(+0.00%)
Dec 29, 2010 48.07 48.20 47.91 48.00 2,248,372 -0.09(-0.18%)
Dec 28, 2010 48.18 48.30 48.00 48.09 2,472,363 +0.00(+0.00%)
Dec 27, 2010 47.88 48.31 47.80 48.09 2,441,895 +0.05(+0.11%)
Dec 23, 2010 48.13 48.20 47.88 48.03 2,333,257 -0.09(-0.18%)
Dec 22, 2010 48.25 48.33 47.99 48.12 2,318,996 -0.01(-0.03%)
Dec 21, 2010 48.21 48.33 48.12 48.13 3,222,708 +0.09(+0.19%)
Dec 20, 2010 48.50 48.57 47.77 48.04 5,325,316 -0.21(-0.44%)
Dec 17, 2010 48.70 48.79 48.13 48.25 10,317,960 -0.46(-0.95%)
Dec 16, 2010 47.72 48.83 47.27 48.71 10,978,363 +1.00(+2.09%)
Dec 15, 2010 47.66 48.08 47.56 47.72 5,330,979 -0.23(-0.48%)
Dec 14, 2010 48.24 48.26 47.64 47.95 5,841,314 -0.11(-0.23%)
Dec 13, 2010 48.37 48.37 48.02 48.06 4,511,031 -0.08(-0.16%)
Dec 10, 2010 48.44 48.59 47.78 48.14 5,154,140 -0.10(-0.21%)
Dec 09, 2010 47.76 48.60 47.75 48.24 9,526,370 +0.68(+1.43%)
Dec 08, 2010 47.38 47.66 47.15 47.56 4,440,776 +0.21(+0.45%)
Dec 07, 2010 47.65 47.83 47.29 47.35 7,562,536 +0.00(+0.00%)
Dec 06, 2010 47.33 47.56 47.04 47.35 5,297,220 -0.07(-0.15%)
Dec 03, 2010 47.18 47.47 46.80 47.42 5,844,303 -0.04(-0.08%)
Dec 02, 2010 47.19 47.68 47.17 47.46 6,835,520 +0.28(+0.59%)
Dec 01, 2010 46.87 47.49 46.80 47.18 8,724,677 +0.87(+1.87%)
Nov 30, 2010 45.74 46.66 45.61 46.32 11,518,975 +0.17(+0.36%)
Nov 29, 2010 45.54 46.22 45.30 46.15 7,887,275 +0.52(+1.13%)
Nov 26, 2010 45.96 45.89 45.54 45.64 2,789,337 -0.32(-0.70%)
Nov 24, 2010 45.27 45.96 45.96 45.96 7,020,441 +0.94(+2.10%)
Nov 23, 2010 44.92 45.08 44.53 45.02 5,717,914 -0.42(-0.92%)
Nov 22, 2010 45.42 45.62 45.01 45.43 5,211,684 -0.21(-0.46%)
Nov 19, 2010 45.05 45.64 44.82 45.64 6,308,466 +0.62(+1.38%)
Nov 18, 2010 44.83 45.33 44.74 45.02 4,368,764 +0.61(+1.38%)
Nov 17, 2010 44.51 44.66 44.23 44.41 3,877,718 -0.18(-0.40%)
Nov 16, 2010 44.71 44.85 44.18 44.59 6,175,042 -0.37(-0.82%)
Nov 15, 2010 45.06 45.39 44.87 44.96 3,718,844 -0.03(-0.07%)
Nov 12, 2010 44.97 45.15 44.75 44.99 4,243,158 -0.11(-0.23%)
Nov 11, 2010 44.76 45.13 44.57 45.09 4,195,318 +0.14(+0.31%)
Nov 10, 2010 45.08 45.25 44.65 44.96 7,517,228 -0.30(-0.66%)
Nov 09, 2010 45.80 45.84 45.09 45.25 7,035,973 -0.32(-0.71%)
Nov 08, 2010 45.66 45.66 45.23 45.57 5,038,145 -0.20(-0.44%)
Nov 05, 2010 45.48 45.89 45.44 45.78 5,623,074 +0.28(+0.61%)
Nov 04, 2010 45.32 45.68 45.05 45.50 6,408,233 +0.49(+1.08%)
Nov 03, 2010 44.81 45.06 44.41 45.02 4,124,124 +0.22(+0.48%)
Nov 02, 2010 44.59 44.96 44.54 44.80 4,663,847 +0.63(+1.43%)
Nov 01, 2010 44.20 44.62 43.90 44.17 4,336,493 +0.00(+0.00%)
Oct 29, 2010 44.25 44.30 43.95 44.17 6,602,239 -0.21(-0.47%)
Oct 28, 2010 44.77 44.87 43.93 44.38 7,993,529 -0.21(-0.47%)
Oct 27, 2010 45.22 45.33 44.24 44.59 8,233,088 -0.88(-1.93%)
Oct 25, 2010 45.88 45.91 45.42 45.47 6,146,416 -0.33(-0.73%)
Oct 22, 2010 45.66 45.88 45.34 45.80 4,526,497 +0.16(+0.35%)
Oct 21, 2010 45.88 45.92 45.00 45.65 9,389,074 -0.04(-0.09%)
Oct 20, 2010 45.09 45.84 45.09 45.69 7,287,571 +0.60(+1.32%)
Oct 19, 2010 45.15 45.32 44.40 45.09 6,690,580 -0.50(-1.09%)
Oct 18, 2010 45.55 45.75 45.08 45.59 6,086,961 +0.12(+0.27%)
Oct 15, 2010 45.73 45.86 45.26 45.46 8,741,655 -0.06(-0.13%)
Oct 14, 2010 44.96 45.52 44.95 45.52 7,781,569 +0.49(+1.08%)
Oct 13, 2010 44.54 45.55 44.43 45.04 12,815,375 +0.93(+2.11%)
Oct 12, 2010 44.01 44.24 43.46 44.11 4,591,959 -0.07(-0.16%)
Oct 11, 2010 44.24 44.34 43.92 44.18 4,292,685 -0.12(-0.27%)
Oct 08, 2010 44.30 44.44 43.90 44.30 6,542,107 +0.10(+0.24%)
Oct 07, 2010 44.73 44.79 43.96 44.19 5,248,298 -0.29(-0.65%)
Oct 06, 2010 44.60 44.70 44.41 44.48 5,491,362 -0.05(-0.10%)
Oct 05, 2010 43.87 44.79 43.63 44.52 31,100 +1.15(+2.66%)
Oct 04, 2010 43.46 43.70 42.92 43.37 6,008,707 -0.21(-0.48%)
Oct 01, 2010 43.58 44.23 43.40 43.58 5,966,238 -0.17(-0.38%)
Sep 30, 2010 44.02 44.60 43.72 43.75 6,919,362 -0.03(-0.07%)
Sep 29, 2010 43.84 43.99 43.45 43.78 23,477 -0.29(-0.65%)
Sep 28, 2010 44.17 44.30 43.54 44.07 2,744 +0.07(+0.15%)
Sep 27, 2010 44.22 44.39 44.00 44.00 4,859,915 -0.12(-0.28%)
Sep 24, 2010 43.90 44.30 43.90 44.12 7,084,920 +0.58(+1.33%)
Sep 23, 2010 43.55 44.11 43.31 43.55 6,143,741 -0.74(-1.67%)
Sep 22, 2010 43.93 44.59 43.93 44.29 10,402,358 +0.35(+0.79%)
Sep 21, 2010 44.24 44.24 43.81 43.94 19,442 +0.06(+0.13%)
Sep 20, 2010 43.99 44.14 43.67 43.88 5,214,689 +0.14(+0.33%)
Sep 17, 2010 43.74 43.97 43.36 43.74 8,292,620 -0.64(-1.45%)
Sep 15, 2010 44.15 44.45 43.93 44.38 6,444,588 +0.14(+0.31%)
Sep 14, 2010 44.30 44.49 44.21 44.24 914 -0.05(-0.12%)
Sep 13, 2010 44.86 45.59 44.12 44.30 6,909,207 -0.15(-0.34%)
Sep 10, 2010 44.51 44.66 44.31 44.45 5,488,640 +0.07(+0.16%)
Sep 09, 2010 44.88 45.02 44.26 44.37 5,049,132 +0.06(+0.13%)
Sep 08, 2010 44.01 44.82 44.01 44.31 11,586 +0.31(+0.72%)
Sep 07, 2010 44.09 44.26 43.77 44.00 8,022 -0.37(-0.83%)
Sep 03, 2010 44.28 44.83 44.15 44.37 6,588,304 +0.34(+0.77%)
Sep 02, 2010 43.63 44.24 43.63 44.03 12,958 +0.61(+1.40%)
Sep 01, 2010 42.53 43.62 42.24 43.42 9,411,759 +1.59(+3.81%)
Aug 31, 2010 41.77 42.15 41.51 41.82 31,774 -0.16(-0.38%)
Aug 30, 2010 42.11 42.55 41.91 41.98 4,594,837 -0.31(-0.73%)
Aug 27, 2010 41.90 42.43 41.53 42.29 5,797,517 +0.51(+1.21%)
Aug 26, 2010 41.68 42.15 41.53 41.78 5,333,742 +0.23(+0.55%)
Aug 25, 2010 41.55 41.75 41.07 41.55 6,926,204 -0.33(-0.78%)
Aug 24, 2010 42.27 42.50 41.79 41.88 29,047 -0.90(-2.10%)
Aug 23, 2010 43.09 43.41 42.76 42.78 5,153,561 +0.08(+0.18%)
Aug 20, 2010 42.58 42.75 42.23 42.70 7,587,741 -0.21(-0.49%)
Aug 19, 2010 43.17 43.41 42.52 42.91 15,478 -0.49(-1.13%)
Aug 18, 2010 43.25 43.69 42.88 43.40 5,183 +0.10(+0.23%)
Aug 17, 2010 42.71 43.65 42.66 43.30 22,563 +0.90(+2.12%)
Aug 16, 2010 42.00 42.60 41.80 42.41 4,414,731 +0.14(+0.33%)
Aug 13, 2010 42.27 42.50 42.06 42.27 5,037,364 -0.03(-0.06%)
Aug 12, 2010 41.97 42.46 41.69 42.29 6,022,630 -0.17(-0.40%)
Aug 11, 2010 43.19 43.38 42.19 42.47 35,979 -1.30(-2.98%)
Aug 10, 2010 43.62 43.98 43.42 43.77 7,255,317 -0.14(-0.31%)
Aug 09, 2010 43.68 44.10 43.60 43.90 4,028,348 +0.47(+1.08%)
Aug 06, 2010 43.44 43.95 42.98 43.44 7,161,412 -0.47(-1.07%)
Aug 05, 2010 43.55 44.10 43.38 43.90 6,691,698 +0.03(+0.06%)
Aug 04, 2010 43.42 44.03 43.35 43.88 14,741 +0.51(+1.17%)
Aug 03, 2010 43.29 43.47 42.86 43.37 3,378 +0.00(+0.00%)
Aug 02, 2010 42.80 43.40 42.47 43.37 8,428,455 +1.04(+2.46%)
Jul 30, 2010 42.33 42.56 41.44 42.33 7,986,534 +0.40(+0.95%)
Jul 29, 2010 42.39 42.54 41.77 41.93 2,917 -0.27(-0.63%)
Jul 28, 2010 42.20 42.52 41.86 42.20 875 +0.09(+0.22%)
Jul 27, 2010 42.11 42.49 42.04 42.11 11,919 -0.14(-0.34%)
Jul 26, 2010 42.15 42.33 41.79 42.25 7,678,277 +0.79(+1.90%)
Jul 23, 2010 41.26 41.68 40.96 41.46 7,226,858 +0.34(+0.82%)
Jul 22, 2010 41.03 41.88 40.77 41.12 22,696 +2.04(+5.23%)
Jul 21, 2010 40.01 40.01 38.66 39.08 6,787,256 -0.57(-1.43%)
Jul 20, 2010 39.65 39.69 38.60 39.65 4,715,987 +0.27(+0.69%)
Jul 19, 2010 38.97 39.49 38.57 39.37 6,810,405 +0.51(+1.31%)
Jul 16, 2010 38.86 39.91 38.71 38.86 9,635,451 -0.67(-1.70%)
Jul 15, 2010 40.25 40.28 39.35 39.53 5,540,718 -0.68(-1.70%)
Jul 14, 2010 39.89 40.60 39.89 40.22 22,753 +0.30(+0.75%)
Jul 13, 2010 39.52 40.15 39.50 39.92 2,456 +0.83(+2.13%)
Jul 12, 2010 39.33 39.40 38.71 39.09 5,459,162 -0.03(-0.07%)
Jul 09, 2010 39.11 39.26 38.78 39.11 4,146,107 +0.07(+0.17%)
Jul 08, 2010 38.96 39.32 38.59 39.05 30,558 +0.32(+0.82%)
Jul 07, 2010 37.30 38.83 37.30 38.73 9,785,403 +1.48(+3.97%)
Jul 06, 2010 37.34 37.91 36.86 37.25 44,557 +0.29(+0.78%)
Jul 02, 2010 36.96 37.93 36.77 36.96 7,110,216 -0.77(-2.05%)
Jul 01, 2010 37.76 37.86 37.03 37.74 9,684,079 +0.69(+1.86%)
Jun 30, 2010 37.34 37.94 36.92 37.05 1,271 -0.42(-1.13%)
Jun 29, 2010 38.42 38.42 37.14 37.47 16,051 -1.83(-4.66%)
Jun 25, 2010 39.30 39.33 38.75 39.30 6,694,685 +0.17(+0.43%)
Jun 24, 2010 39.18 39.74 38.93 39.13 12,033 -0.19(-0.48%)
Jun 23, 2010 39.33 39.65 38.84 39.32 5,378,599 -0.01(-0.03%)
Jun 22, 2010 40.44 40.56 39.14 39.33 84,406 -1.15(-2.85%)
Jun 21, 2010 41.05 41.31 40.27 40.49 7,804,646 -0.21(-0.53%)
Jun 18, 2010 40.70 40.72 40.37 40.70 7,831,551 +0.20(+0.48%)
Jun 17, 2010 40.97 40.97 39.98 40.51 19,666 -0.14(-0.34%)
Jun 16, 2010 40.58 41.35 40.51 40.64 13,500,544 -0.16(-0.40%)
Jun 15, 2010 40.11 40.87 39.98 40.80 7,424,276 +1.03(+2.59%)
Jun 14, 2010 40.18 40.71 39.74 39.78 5,947,742 -0.08(-0.20%)
Jun 11, 2010 39.35 39.95 39.16 39.85 6,784,154 +0.23(+0.59%)
Jun 10, 2010 38.94 39.72 38.75 39.62 95,293 +1.45(+3.79%)
Jun 09, 2010 38.56 39.06 38.02 38.17 8,324,071 -0.23(-0.59%)
Jun 08, 2010 38.04 38.48 37.45 38.40 11,400,731 +0.34(+0.89%)
Jun 07, 2010 39.44 39.45 37.98 38.06 10,720,289 -1.37(-3.48%)
Jun 04, 2010 39.44 40.40 39.13 39.44 8,006,528 -1.60(-3.89%)
Jun 03, 2010 40.86 41.25 40.54 41.03 5,558,385 +0.27(+0.67%)
Jun 02, 2010 40.09 40.80 39.67 40.76 94,367 +0.92(+2.32%)
Jun 01, 2010 40.45 40.71 39.79 39.83 85,525 -1.04(-2.53%)
May 28, 2010 40.87 41.29 40.39 40.87 6,567,412 -0.53(-1.27%)
May 27, 2010 41.08 41.43 40.47 41.40 7,464,734 +1.05(+2.60%)
May 26, 2010 40.70 41.01 40.09 40.35 63,971 -0.01(-0.02%)
May 25, 2010 39.24 40.41 38.77 40.36 90,696 +0.21(+0.52%)
May 24, 2010 40.41 41.03 40.13 40.15 10,145,810 -0.48(-1.17%)
May 21, 2010 40.72 41.32 40.05 40.62 20,073,010 -0.68(-1.66%)
May 20, 2010 41.36 42.28 41.17 41.31 153 -1.11(-2.61%)
May 19, 2010 42.15 42.64 41.77 42.41 8,144,892 -0.10(-0.24%)
May 18, 2010 43.08 43.40 42.24 42.52 2,456 -0.17(-0.40%)
May 17, 2010 42.92 43.29 42.00 42.69 7,473,739 -0.13(-0.30%)
May 14, 2010 42.82 43.42 42.45 42.82 7,150,401 -0.68(-1.56%)
May 13, 2010 44.11 44.28 43.44 43.49 5,508,066 -0.63(-1.43%)
May 12, 2010 43.52 44.42 43.29 44.13 6,470,025 +0.80(+1.85%)
May 11, 2010 43.80 44.00 43.25 43.32 7,640,239 -0.32(-0.73%)
May 10, 2010 43.05 43.70 43.05 43.64 12,278,119 +2.30(+5.55%)
May 07, 2010 41.81 42.12 40.72 41.34 13,421,435 +0.26(+0.64%)
May 06, 2010 42.04 43.61 39.61 41.08 11,964 -2.43(-5.59%)
May 05, 2010 43.94 44.11 43.19 43.52 12,964,158 -1.07(-2.40%)
May 04, 2010 45.26 45.26 44.05 44.59 28,749 -1.14(-2.49%)
May 03, 2010 44.94 45.85 44.72 45.72 8,402,707 +1.01(+2.26%)
Apr 30, 2010 45.11 45.47 44.60 44.71 10,863,730 -0.36(-0.80%)
Apr 29, 2010 44.43 45.24 44.33 45.08 9,027,554 +0.90(+2.03%)
Apr 28, 2010 43.29 44.22 43.08 44.18 11,892,688 +1.35(+3.16%)
Apr 27, 2010 44.24 44.28 42.51 42.83 51,335 -1.63(-3.67%)
Apr 26, 2010 44.60 44.91 44.28 44.46 9,888,866 -0.08(-0.17%)
Apr 23, 2010 44.26 44.56 43.82 44.53 6,601,347 +0.39(+0.88%)
Apr 22, 2010 43.93 44.21 43.42 44.15 7,215,223 +0.09(+0.21%)
Apr 21, 2010 44.14 44.54 44.03 44.05 83,907 +0.04(+0.09%)
Apr 20, 2010 44.49 44.66 43.72 44.02 11,729 -0.15(-0.34%)
Apr 19, 2010 44.05 44.33 43.80 44.16 7,741,241 +0.05(+0.12%)
Apr 16, 2010 44.56 44.97 43.98 44.11 13,169,158 -0.44(-0.99%)
Apr 15, 2010 44.30 45.10 44.22 44.55 23,592,536 +2.22(+5.26%)
Apr 14, 2010 41.97 42.37 41.89 42.33 9,362,607 +0.37(+0.88%)
Apr 13, 2010 41.64 42.15 41.55 41.96 7,412,092 +0.08(+0.19%)
Apr 12, 2010 41.91 42.03 41.82 41.88 5,702,195 +0.21(+0.50%)
Apr 09, 2010 41.57 41.78 41.38 41.67 4,315,031 +0.11(+0.26%)
Apr 08, 2010 41.16 41.64 40.76 41.56 6,679,081 +0.39(+0.94%)
Apr 07, 2010 41.40 41.45 40.91 41.18 7,478,539 -0.36(-0.86%)
Apr 06, 2010 41.36 41.68 41.24 41.53 5,478,388 +0.03(+0.06%)
Apr 05, 2010 41.66 41.79 41.40 41.51 5,917,959 +0.02(+0.05%)
Apr 01, 2010 41.85 41.49 41.49 41.49 5,526,180 -0.17(-0.40%)
Mar 31, 2010 41.62 41.78 41.30 41.66 4,913,841 -0.08(-0.19%)
Mar 30, 2010 41.58 42.00 41.49 41.73 5,401,185 +0.26(+0.62%)
Mar 29, 2010 41.26 41.76 41.21 41.47 4,988,279 +0.30(+0.72%)
Mar 26, 2010 41.21 41.56 41.03 41.18 4,493,702 +0.01(+0.03%)
Mar 25, 2010 41.42 41.71 41.09 41.16 6,370,586 -0.08(-0.19%)
Mar 24, 2010 41.74 41.78 41.09 41.24 6,382,571 -0.55(-1.32%)
Mar 23, 2010 41.44 41.85 41.20 41.79 6,298,469 +0.43(+1.03%)
Mar 22, 2010 41.40 41.81 41.29 41.36 5,835,300 -0.24(-0.58%)
Mar 19, 2010 41.97 42.00 41.40 41.60 12,333,624 -0.06(-0.14%)
Mar 18, 2010 40.72 41.71 40.42 41.66 11,982,263 +1.00(+2.45%)
Mar 17, 2010 40.42 40.89 40.42 40.67 8,923,948 +0.26(+0.64%)
Mar 16, 2010 40.59 40.71 40.29 40.41 9,010,129 -0.14(-0.35%)
Mar 15, 2010 40.41 40.58 40.37 40.55 7,635,178 +0.25(+0.61%)
Mar 12, 2010 40.42 40.44 40.10 40.30 9,090,049 -0.10(-0.24%)
Mar 11, 2010 39.18 40.41 39.09 40.40 16,010,116 +1.13(+2.87%)
Mar 10, 2010 38.95 39.47 38.85 39.28 9,756,046 +0.28(+0.73%)
Mar 09, 2010 38.60 39.08 38.43 38.99 8,459,533 +0.32(+0.82%)
Mar 08, 2010 38.59 38.73 38.45 38.67 6,303,550 +0.20(+0.52%)
Mar 05, 2010 38.52 38.62 38.30 38.47 8,350,423 +0.16(+0.42%)
Mar 04, 2010 38.27 38.60 38.10 38.31 6,757,747 +0.04(+0.10%)
Mar 03, 2010 38.76 38.80 38.24 38.27 9,396,901 +0.01(+0.04%)
Mar 02, 2010 38.27 38.54 38.16 38.26 9,748,994 +0.20(+0.52%)
Mar 01, 2010 38.03 38.50 37.98 38.06 6,099,374 +0.07(+0.19%)
Feb 26, 2010 37.78 38.12 37.45 37.99 6,022,802 +0.21(+0.55%)
Feb 25, 2010 37.50 37.78 37.15 37.78 6,867,491 -0.18(-0.48%)
Feb 24, 2010 37.79 38.12 37.68 37.96 7,342,000 +0.19(+0.51%)
Feb 23, 2010 37.48 37.85 37.19 37.77 8,693,591 +0.29(+0.78%)
Feb 22, 2010 37.56 37.65 37.30 37.48 4,509,266 +0.09(+0.24%)
Feb 19, 2010 36.83 37.61 36.72 37.39 7,555,053 +0.46(+1.23%)
Feb 18, 2010 37.06 37.26 36.82 36.93 6,699,108 -0.26(-0.70%)
Feb 17, 2010 37.19 37.25 36.95 37.19 6,941,164 +0.12(+0.31%)
Feb 16, 2010 36.31 37.18 36.52 37.08 7,832,098 +0.76(+2.10%)
Feb 12, 2010 36.38 36.31 36.31 36.31 9,507,027 -0.37(-1.00%)
Feb 11, 2010 36.74 36.96 36.45 36.68 10,278,400 +0.08(+0.21%)
Feb 10, 2010 36.85 36.85 36.28 36.60 7,333,961 -0.22(-0.59%)
Feb 09, 2010 36.78 37.32 36.50 36.82 8,205,180 +0.51(+1.40%)
Feb 08, 2010 36.67 36.82 36.23 36.32 5,433,568 -0.37(-1.01%)
Feb 05, 2010 36.67 37.03 36.07 36.69 9,041,746 -0.06(-0.16%)
Feb 04, 2010 37.48 37.60 36.71 36.75 11,318,909 -1.01(-2.68%)
Feb 03, 2010 37.67 38.03 37.36 37.76 7,398,489 +0.16(+0.43%)
Feb 02, 2010 38.32 38.45 37.39 37.60 12,229,235 +0.30(+0.80%)
Feb 01, 2010 37.17 37.54 36.85 37.30 9,844,821 +0.25(+0.67%)
Jan 29, 2010 37.93 38.35 37.01 37.05 10,239,291 -0.76(-2.02%)
Jan 28, 2010 38.17 38.26 37.24 37.82 8,904,821 -0.24(-0.64%)
Jan 27, 2010 37.62 38.16 37.28 38.06 8,180,931 +0.45(+1.19%)
Jan 26, 2010 37.52 37.97 37.13 37.61 5,122,891 -0.07(-0.19%)
Jan 25, 2010 37.91 38.18 37.37 37.68 5,488,763 +0.00(+0.00%)
Jan 22, 2010 38.16 38.20 37.59 37.68 8,767,165 -0.61(-1.59%)
Jan 21, 2010 39.17 39.33 38.18 38.29 9,891,231 -0.94(-2.39%)
Jan 20, 2010 39.87 39.90 38.91 39.23 8,202,528 -0.70(-1.75%)
Jan 19, 2010 39.77 40.27 39.77 39.93 5,495,789 +0.21(+0.52%)
Jan 15, 2010 39.89 39.72 39.72 39.72 9,457,966 -0.17(-0.43%)
Jan 14, 2010 39.68 40.00 39.66 39.89 7,324,567 +0.08(+0.21%)
Jan 13, 2010 40.49 40.55 39.72 39.81 9,077,543 -0.21(-0.53%)
Jan 12, 2010 40.10 40.37 39.83 40.02 8,828,268 -0.27(-0.67%)
Jan 11, 2010 38.84 40.65 38.80 40.29 21,429,518 +1.70(+4.40%)
Jan 08, 2010 38.34 39.21 38.18 38.59 21,483,826 +1.77(+4.81%)
Jan 07, 2010 37.18 37.18 36.68 36.82 8,959,518 -0.28(-0.76%)
Jan 06, 2010 37.34 37.37 37.08 37.10 8,996,267 -0.28(-0.74%)
Jan 05, 2010 37.36 37.84 37.28 37.38 9,301,941 +0.06(+0.17%)
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.