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, 2010 45.10 45.46 44.59 44.70 10,866,220 -0.36(-0.80%)
Apr 29, 2010 44.42 45.23 44.32 45.07 9,029,623 +0.90(+2.03%)
Apr 28, 2010 43.28 44.21 43.07 44.17 11,895,413 +1.35(+3.16%)
Apr 27, 2010 44.23 44.27 42.50 42.82 51,347 -1.63(-3.67%)
Apr 26, 2010 44.59 44.90 44.27 44.45 9,891,132 -0.08(-0.17%)
Apr 23, 2010 44.25 44.55 43.81 44.52 6,602,860 +0.39(+0.88%)
Apr 22, 2010 43.92 44.20 43.41 44.14 7,216,877 +0.09(+0.21%)
Apr 21, 2010 44.13 44.53 44.02 44.04 83,927 +0.04(+0.09%)
Apr 20, 2010 44.48 44.65 43.71 44.01 11,732 -0.15(-0.34%)
Apr 19, 2010 44.04 44.32 43.79 44.15 7,743,015 +0.05(+0.12%)
Apr 16, 2010 44.55 44.96 43.97 44.10 13,172,176 -0.44(-0.99%)
Apr 15, 2010 44.29 45.09 44.21 44.54 23,597,944 +2.22(+5.26%)
Apr 14, 2010 41.96 42.36 41.88 42.32 9,364,752 +0.37(+0.88%)
Apr 13, 2010 41.63 42.14 41.54 41.95 7,413,790 +0.08(+0.19%)
Apr 12, 2010 41.90 42.02 41.81 41.87 5,703,502 +0.21(+0.50%)
Apr 09, 2010 41.56 41.77 41.37 41.67 4,316,020 +0.11(+0.26%)
Apr 08, 2010 41.15 41.63 40.75 41.56 6,680,611 +0.39(+0.94%)
Apr 07, 2010 41.39 41.45 40.90 41.17 7,480,253 -0.36(-0.86%)
Apr 06, 2010 41.35 41.67 41.23 41.52 5,479,643 +0.03(+0.06%)
Apr 05, 2010 41.65 41.78 41.39 41.50 5,919,315 +0.02(+0.05%)
Apr 01, 2010 41.84 41.48 41.48 41.48 5,527,446 -0.17(-0.40%)
Mar 31, 2010 41.61 41.77 41.29 41.65 4,914,967 -0.08(-0.19%)
Mar 30, 2010 41.57 41.99 41.48 41.72 5,402,423 +0.26(+0.62%)
Mar 29, 2010 41.25 41.75 41.20 41.46 4,989,422 +0.30(+0.72%)
Mar 26, 2010 41.20 41.56 41.03 41.17 4,494,731 +0.01(+0.03%)
Mar 25, 2010 41.41 41.70 41.08 41.15 6,372,046 -0.08(-0.19%)
Mar 24, 2010 41.73 41.77 41.08 41.23 6,384,034 -0.55(-1.32%)
Mar 23, 2010 41.43 41.84 41.19 41.78 6,299,912 +0.43(+1.03%)
Mar 22, 2010 41.39 41.80 41.28 41.35 5,836,638 -0.24(-0.58%)
Mar 19, 2010 41.96 41.99 41.39 41.59 12,336,450 -0.06(-0.14%)
Mar 18, 2010 40.71 41.70 40.41 41.65 11,985,009 +1.00(+2.45%)
Mar 17, 2010 40.41 40.88 40.41 40.66 8,925,993 +0.26(+0.64%)
Mar 16, 2010 40.58 40.70 40.28 40.40 9,012,194 -0.14(-0.35%)
Mar 15, 2010 40.40 40.57 40.37 40.54 7,636,928 +0.25(+0.61%)
Mar 12, 2010 40.41 40.43 40.09 40.29 9,092,132 -0.10(-0.24%)
Mar 11, 2010 39.18 40.40 39.09 40.39 16,013,785 +1.12(+2.87%)
Mar 10, 2010 38.94 39.46 38.85 39.27 9,758,282 +0.28(+0.73%)
Mar 09, 2010 38.59 39.07 38.43 38.98 8,461,472 +0.32(+0.82%)
Mar 08, 2010 38.58 38.72 38.45 38.67 6,304,994 +0.20(+0.52%)
Mar 05, 2010 38.51 38.61 38.29 38.46 8,352,337 +0.16(+0.42%)
Mar 04, 2010 38.26 38.59 38.09 38.30 6,759,296 +0.04(+0.10%)
Mar 03, 2010 38.76 38.79 38.23 38.26 9,399,055 +0.01(+0.04%)
Mar 02, 2010 38.26 38.53 38.15 38.25 9,751,228 +0.20(+0.52%)
Mar 01, 2010 38.02 38.49 37.97 38.05 6,100,772 +0.07(+0.19%)
Feb 26, 2010 37.77 38.12 37.44 37.98 6,024,182 +0.21(+0.55%)
Feb 25, 2010 37.49 37.77 37.15 37.77 6,869,065 -0.18(-0.48%)
Feb 24, 2010 37.78 38.12 37.67 37.95 7,343,682 +0.19(+0.51%)
Feb 23, 2010 37.47 37.84 37.18 37.76 8,695,583 +0.29(+0.78%)
Feb 22, 2010 37.55 37.64 37.29 37.47 4,510,300 +0.09(+0.24%)
Feb 19, 2010 36.82 37.60 36.71 37.38 7,556,784 +0.46(+1.23%)
Feb 18, 2010 37.06 37.25 36.81 36.92 6,700,643 -0.26(-0.70%)
Feb 17, 2010 37.18 37.24 36.95 37.18 6,942,755 +0.12(+0.31%)
Feb 16, 2010 36.31 37.17 36.51 37.07 7,833,893 +0.76(+2.10%)
Feb 12, 2010 36.38 36.31 36.31 36.31 9,509,206 -0.37(-1.00%)
Feb 11, 2010 36.73 36.95 36.44 36.67 10,280,755 +0.08(+0.21%)
Feb 10, 2010 36.84 36.84 36.28 36.60 7,335,643 -0.22(-0.59%)
Feb 09, 2010 36.78 37.31 36.49 36.81 8,207,061 +0.51(+1.40%)
Feb 08, 2010 36.66 36.81 36.22 36.31 5,434,814 -0.37(-1.01%)
Feb 05, 2010 36.67 37.02 36.06 36.68 9,043,819 -0.06(-0.16%)
Feb 04, 2010 37.47 37.60 36.71 36.74 11,321,505 -1.01(-2.68%)
Feb 03, 2010 37.66 38.03 37.35 37.75 7,400,186 +0.16(+0.43%)
Feb 02, 2010 38.31 38.44 37.38 37.59 12,232,039 +0.30(+0.80%)
Feb 01, 2010 37.16 37.53 36.84 37.29 9,847,079 +0.25(+0.67%)
Jan 29, 2010 37.92 38.34 37.01 37.04 10,241,638 -0.76(-2.02%)
Jan 28, 2010 38.16 38.25 37.23 37.81 8,906,863 -0.24(-0.64%)
Jan 27, 2010 37.61 38.15 37.27 38.05 8,182,807 +0.45(+1.19%)
Jan 26, 2010 37.51 37.96 37.12 37.60 5,124,066 -0.07(-0.19%)
Jan 25, 2010 37.90 38.17 37.36 37.67 5,490,022 +0.00(+0.00%)
Jan 22, 2010 38.15 38.19 37.58 37.67 8,769,176 -0.61(-1.59%)
Jan 21, 2010 39.16 39.32 38.17 38.28 9,893,499 -0.94(-2.39%)
Jan 20, 2010 39.86 39.89 38.90 39.22 8,204,409 -0.70(-1.75%)
Jan 19, 2010 39.76 40.26 39.76 39.92 5,497,049 +0.21(+0.52%)
Jan 15, 2010 39.89 39.71 39.71 39.71 9,460,135 -0.17(-0.43%)
Jan 14, 2010 39.67 39.99 39.65 39.89 7,326,247 +0.08(+0.21%)
Jan 13, 2010 40.48 40.54 39.71 39.80 9,079,625 -0.21(-0.53%)
Jan 12, 2010 40.09 40.36 39.82 40.01 8,830,292 -0.27(-0.67%)
Jan 11, 2010 38.83 40.64 38.80 40.28 21,434,432 +1.70(+4.40%)
Jan 08, 2010 38.33 39.20 38.17 38.58 21,488,752 +1.77(+4.81%)
Jan 07, 2010 37.17 37.17 36.67 36.81 8,961,572 -0.28(-0.76%)
Jan 06, 2010 37.33 37.37 37.07 37.10 8,998,330 -0.28(-0.74%)
Jan 05, 2010 37.35 37.83 37.27 37.37 9,304,074 +0.06(+0.17%)
Jan 04, 2010 37.31 37.72 37.18 37.31 6,077,437 +0.52(+1.41%)
Dec 31, 2009 37.19 36.79 36.79 36.79 3,676,420 -0.52(-1.39%)
Dec 30, 2009 37.35 37.54 37.10 37.31 4,049,659 -0.24(-0.63%)
Dec 29, 2009 37.19 37.64 37.19 37.55 4,018,320 +0.38(+1.02%)
Dec 28, 2009 37.42 37.42 37.02 37.17 2,788,813 -0.10(-0.28%)
Dec 24, 2009 37.31 37.42 37.22 37.27 1,067,866 +0.08(+0.21%)
Dec 23, 2009 37.44 37.66 37.10 37.19 4,159,473 -0.37(-0.99%)
Dec 22, 2009 37.72 37.88 37.47 37.56 4,873,823 +0.10(+0.27%)
Dec 21, 2009 37.26 37.63 37.26 37.46 4,978,835 +0.28(+0.76%)
Dec 18, 2009 37.53 37.66 36.99 37.18 8,785,417 -0.16(-0.43%)
Dec 17, 2009 37.33 37.50 36.85 37.34 6,472,220 -0.92(-2.41%)
Dec 16, 2009 38.06 38.31 37.75 38.26 6,952,676 +0.27(+0.71%)
Dec 15, 2009 37.75 38.26 37.65 37.99 7,303,376 +0.17(+0.44%)
Dec 14, 2009 37.61 37.83 37.51 37.83 5,637,140 +0.63(+1.69%)
Dec 11, 2009 37.10 37.66 36.97 37.20 7,761,733 +0.24(+0.66%)
Dec 10, 2009 37.25 37.47 36.71 36.96 7,753,608 -0.08(-0.22%)
Dec 09, 2009 37.21 37.31 36.81 37.04 6,424,466 +0.01(+0.03%)
Dec 08, 2009 37.62 37.62 36.85 37.03 9,948,473 -0.08(-0.22%)
Dec 07, 2009 37.17 37.17 36.94 37.11 6,796,765 +0.00(+0.00%)
Dec 04, 2009 37.38 37.51 36.77 37.11 7,764,054 +0.19(+0.52%)
Dec 03, 2009 37.12 37.28 36.88 36.92 8,279,336 -0.21(-0.57%)
Dec 02, 2009 37.14 37.35 36.98 37.13 6,341,802 +0.01(+0.03%)
Dec 01, 2009 37.13 37.30 36.99 37.12 6,235,790 +0.26(+0.71%)
Nov 30, 2009 36.71 37.17 36.55 36.85 6,738,926 +0.03(+0.07%)
Nov 27, 2009 36.63 37.02 36.24 36.83 3,247,794 -0.49(-1.32%)
Nov 25, 2009 37.21 37.48 37.15 37.32 4,685,592 +0.19(+0.52%)
Nov 24, 2009 37.32 37.46 36.99 37.13 5,651,824 -0.17(-0.45%)
Nov 23, 2009 37.19 37.71 37.08 37.30 6,326,297 +0.42(+1.13%)
Nov 20, 2009 36.44 36.96 36.44 36.88 6,592,968 +0.22(+0.61%)
Nov 19, 2009 36.54 36.72 36.23 36.65 6,208,414 -0.13(-0.37%)
Nov 18, 2009 36.56 36.85 36.29 36.79 6,718,965 +0.19(+0.53%)
Nov 17, 2009 36.85 36.96 36.49 36.60 5,841,422 -0.43(-1.16%)
Nov 16, 2009 36.59 37.34 36.55 37.03 6,602,946 +0.67(+1.85%)
Nov 13, 2009 36.55 36.58 36.26 36.35 6,935,224 -0.09(-0.25%)
Nov 12, 2009 37.19 37.19 36.28 36.44 8,281,089 -0.80(-2.14%)
Nov 11, 2009 36.69 37.50 36.56 37.24 9,490,538 +0.78(+2.15%)
Nov 10, 2009 35.99 36.60 35.92 36.45 7,914,743 +0.42(+1.16%)
Nov 09, 2009 35.33 36.12 35.27 36.04 7,954,038 +0.86(+2.44%)
Nov 06, 2009 34.88 35.29 34.66 35.18 5,108,945 +0.43(+1.24%)
Nov 05, 2009 34.40 34.98 34.40 34.75 4,607,037 +0.44(+1.29%)
Nov 04, 2009 35.04 35.28 34.29 34.31 6,415,207 -0.45(-1.29%)
Nov 03, 2009 34.67 34.99 34.54 34.76 6,657,589 +0.12(+0.35%)
Nov 02, 2009 34.48 34.74 34.10 34.63 6,554,910 +0.21(+0.61%)
Oct 30, 2009 35.02 35.20 34.37 34.42 8,556,926 -0.81(-2.29%)
Oct 29, 2009 35.02 35.38 34.83 35.23 5,102,233 +0.37(+1.05%)
Oct 28, 2009 34.88 35.32 34.78 34.86 7,431,874 -0.08(-0.24%)
Oct 27, 2009 35.01 35.13 34.63 34.95 9,131,826 -0.01(-0.04%)
Oct 26, 2009 35.70 36.15 34.79 34.96 13,826,221 -0.76(-2.12%)
Oct 23, 2009 35.84 35.89 35.49 35.72 9,458,835 -0.90(-2.45%)
Oct 22, 2009 36.53 36.80 35.79 36.62 8,621,272 +0.00(+0.00%)
Oct 21, 2009 36.87 37.37 36.35 36.62 6,944,790 -0.40(-1.09%)
Oct 20, 2009 36.77 37.13 36.72 37.02 5,194,474 +0.07(+0.19%)
Oct 19, 2009 36.74 37.04 36.63 36.95 4,271,060 +0.32(+0.88%)
Oct 16, 2009 36.65 36.78 36.36 36.63 7,016,947 -0.38(-1.02%)
Oct 15, 2009 36.60 37.06 36.36 37.01 6,586,975 +0.32(+0.87%)
Oct 14, 2009 35.98 36.73 35.94 36.69 7,595,161 +0.95(+2.66%)
Oct 13, 2009 35.87 35.87 35.35 35.74 5,357,674 -0.13(-0.36%)
Oct 12, 2009 36.04 36.19 35.63 35.87 3,398,314 -0.03(-0.07%)
Oct 09, 2009 36.10 36.20 35.68 35.89 5,145,753 -0.23(-0.64%)
Oct 08, 2009 35.75 36.35 35.73 36.12 10,924,576 +0.45(+1.26%)
Oct 07, 2009 35.59 35.78 35.36 35.67 3,664,074 +0.03(+0.07%)
Oct 06, 2009 35.81 36.22 35.49 35.65 6,375,781 -0.01(-0.04%)
Oct 05, 2009 35.29 35.72 34.99 35.66 5,524,329 +0.43(+1.22%)
Oct 02, 2009 35.13 35.57 35.01 35.23 7,288,667 -0.17(-0.47%)
Oct 01, 2009 36.15 36.31 35.33 35.40 7,923,327 -0.81(-2.25%)
Sep 30, 2009 36.48 36.62 35.78 36.21 8,287,694 -0.20(-0.55%)
Sep 29, 2009 37.09 37.12 36.35 36.41 4,956,491 -0.61(-1.64%)
Sep 28, 2009 36.59 37.14 36.37 37.02 4,256,186 +0.59(+1.61%)
Sep 25, 2009 37.19 37.26 36.12 36.43 6,264,105 -0.80(-2.14%)
Sep 24, 2009 37.32 37.58 36.90 37.22 5,560,698 -0.12(-0.33%)
Sep 23, 2009 37.60 38.11 37.29 37.35 4,879,106 -0.25(-0.67%)
Sep 22, 2009 37.80 37.80 37.38 37.60 5,644,148 +0.07(+0.19%)
Sep 21, 2009 37.60 37.74 37.13 37.53 4,589,595 -0.16(-0.43%)
Sep 18, 2009 37.85 38.01 37.52 37.69 7,900,335 -0.04(-0.12%)
Sep 17, 2009 37.64 38.21 37.38 37.73 6,437,146 -0.05(-0.14%)
Sep 16, 2009 38.24 38.24 37.63 37.78 7,000,274 -0.24(-0.62%)
Sep 15, 2009 38.01 38.15 37.74 38.02 7,314,687 +0.06(+0.17%)
Sep 14, 2009 37.54 38.01 37.34 37.96 7,323,808 +0.25(+0.66%)
Sep 11, 2009 37.09 37.78 36.85 37.71 19,199,234 +1.60(+4.44%)
Sep 10, 2009 35.70 36.27 35.62 36.10 9,022,522 +0.56(+1.57%)
Sep 09, 2009 35.36 35.74 35.11 35.54 10,352,028 +0.85(+2.46%)
Sep 08, 2009 34.56 34.82 34.23 34.69 5,795,085 +0.19(+0.54%)
Sep 04, 2009 33.93 34.54 33.83 34.51 4,545,566 +0.63(+1.85%)
Sep 03, 2009 33.91 34.09 33.45 33.88 6,267,248 +0.05(+0.15%)
Sep 02, 2009 33.63 33.99 33.38 33.83 5,928,899 +0.13(+0.40%)
Sep 01, 2009 34.24 34.77 33.62 33.69 6,391,803 -0.59(-1.72%)
Aug 31, 2009 34.27 34.42 33.91 34.28 5,417,621 -0.16(-0.47%)
Aug 28, 2009 34.76 34.95 34.22 34.44 4,778,390 -0.15(-0.44%)
Aug 27, 2009 34.51 34.85 34.08 34.60 4,523,115 -0.04(-0.11%)
Aug 26, 2009 34.83 34.92 34.40 34.63 5,172,395 -0.23(-0.66%)
Aug 25, 2009 34.48 34.96 34.41 34.86 6,496,532 +0.55(+1.59%)
Aug 24, 2009 34.36 34.60 34.14 34.32 3,999,975 -0.06(-0.19%)
Aug 21, 2009 34.12 34.45 33.99 34.38 8,043,140 +0.55(+1.61%)
Aug 20, 2009 33.78 33.93 33.50 33.84 4,982,127 -0.01(-0.02%)
Aug 19, 2009 33.42 34.22 33.42 33.85 5,364,105 +0.12(+0.36%)
Aug 18, 2009 33.46 33.83 33.28 33.72 5,331,756 +0.14(+0.41%)
Aug 17, 2009 34.04 34.11 33.30 33.59 6,580,126 -0.74(-2.16%)
Aug 14, 2009 34.73 34.87 33.99 34.33 5,280,735 -0.38(-1.09%)
Aug 13, 2009 35.14 35.25 34.45 34.70 5,617,126 -0.26(-0.75%)
Aug 12, 2009 34.44 35.29 34.14 34.97 6,217,754 +0.56(+1.62%)
Aug 11, 2009 34.42 34.60 34.05 34.41 4,501,976 -0.04(-0.11%)
Aug 10, 2009 34.49 34.67 34.26 34.45 3,610,734 -0.25(-0.72%)
Aug 07, 2009 34.44 34.95 34.34 34.70 6,043,375 +0.56(+1.63%)
Aug 06, 2009 34.49 34.56 34.00 34.14 4,393,379 -0.28(-0.82%)
Aug 05, 2009 34.80 34.82 33.95 34.42 5,090,191 -0.11(-0.33%)
Aug 04, 2009 34.74 35.00 34.45 34.53 4,208,494 -0.31(-0.88%)
Aug 03, 2009 34.77 35.02 34.10 34.84 5,416,118 +0.39(+1.12%)
Jul 31, 2009 34.40 34.63 34.23 34.45 5,370,880 +0.07(+0.21%)
Jul 30, 2009 34.40 34.66 34.02 34.38 6,745,518 +0.44(+1.28%)
Jul 29, 2009 34.13 34.36 33.72 33.95 6,113,286 -0.35(-1.01%)
Jul 28, 2009 34.50 34.56 33.86 34.29 5,367,552 -0.39(-1.13%)
Jul 27, 2009 34.44 34.79 34.11 34.69 5,574,743 +0.44(+1.29%)
Jul 24, 2009 34.19 34.44 33.74 34.24 1,762 -0.07(-0.21%)
Jul 23, 2009 32.83 34.63 32.58 34.31 12,058,660 +0.78(+2.31%)
Jul 22, 2009 33.28 34.33 33.28 33.54 7,911,424 +0.01(+0.02%)
Jul 21, 2009 33.92 34.16 33.16 33.53 5,875,883 -0.29(-0.87%)
Jul 20, 2009 33.56 33.93 33.45 33.83 6,057,875 +0.37(+1.11%)
Jul 17, 2009 33.72 33.94 33.29 33.45 8,058,487 -0.49(-1.44%)
Jul 16, 2009 32.36 34.25 32.25 33.94 12,174,098 +1.54(+4.75%)
Jul 15, 2009 32.15 32.47 31.88 32.40 7,013,144 +0.61(+1.92%)
Jul 14, 2009 31.49 31.85 31.23 31.79 5,551,204 +0.10(+0.32%)
Jul 13, 2009 31.16 31.70 31.16 31.69 5,971,662 +0.55(+1.75%)
Jul 10, 2009 30.54 31.28 30.48 31.15 5,899,847 +0.35(+1.15%)
Jul 09, 2009 30.92 31.16 30.65 30.79 6,203,728 +0.09(+0.29%)
Jul 08, 2009 30.79 30.93 30.00 30.70 11,741,960 +0.10(+0.34%)
Jul 07, 2009 31.50 31.53 30.52 30.60 7,133,409 -0.91(-2.89%)
Jul 06, 2009 30.94 31.54 30.87 31.51 6,862,720 +0.35(+1.11%)
Jul 02, 2009 32.15 32.24 31.16 31.16 6,904,163 -1.44(-4.42%)
Jul 01, 2009 32.03 32.86 32.03 32.61 5,775,111 +0.55(+1.72%)
Jun 30, 2009 32.22 32.53 31.74 32.06 7,082,045 -0.21(-0.66%)
Jun 29, 2009 32.02 32.61 31.68 32.27 6,378,046 +0.29(+0.92%)
Jun 26, 2009 31.49 32.13 31.42 31.97 8,645,040 +0.31(+0.99%)
Jun 25, 2009 31.06 31.71 31.02 31.66 7,869,690 +1.11(+3.63%)
Jun 24, 2009 30.56 31.09 30.38 30.55 7,324,111 +0.28(+0.93%)
Jun 23, 2009 30.27 30.63 30.10 30.27 9,015,033 +0.23(+0.77%)
Jun 22, 2009 30.73 30.76 29.76 30.04 11,178,425 -0.83(-2.70%)
Jun 19, 2009 31.25 31.25 30.58 30.87 10,010,329 -0.10(-0.33%)
Jun 18, 2009 30.95 31.22 30.56 30.97 5,858,470 +0.12(+0.37%)
Jun 17, 2009 30.76 31.16 30.48 30.86 9,908,624 -0.21(-0.66%)
Jun 16, 2009 31.60 31.81 31.02 31.06 6,608,053 -0.36(-1.14%)
Jun 15, 2009 32.01 32.06 31.23 31.42 9,850,910 -0.98(-3.03%)
Jun 12, 2009 33.09 33.18 32.11 32.40 8,742,974 -0.80(-2.41%)
Jun 11, 2009 33.10 33.55 33.06 33.20 5,758,317 +0.08(+0.25%)
Jun 10, 2009 33.46 33.56 32.58 33.12 7,326,674 -0.15(-0.44%)
Jun 09, 2009 32.93 33.46 32.74 33.27 4,779,014 +0.29(+0.88%)
Jun 08, 2009 32.56 33.18 32.19 32.98 6,589,533 -0.06(-0.17%)
Jun 05, 2009 33.28 33.52 32.84 33.04 6,273,624 +0.33(+1.02%)
Jun 04, 2009 32.77 32.98 32.23 32.70 7,280,232 -0.01(-0.04%)
Jun 03, 2009 33.17 33.36 32.47 32.72 10,152,859 -0.99(-2.93%)
Jun 02, 2009 33.58 34.70 33.28 33.70 8,002,605 +0.00(+0.00%)
Jun 01, 2009 33.47 33.99 33.03 33.70 10,547,011 +0.91(+2.78%)
May 29, 2009 31.53 32.79 31.51 32.79 9,297,518 +1.37(+4.35%)
May 28, 2009 32.00 32.36 31.32 31.43 9,247,168 -0.47(-1.49%)
May 27, 2009 32.85 33.02 31.79 31.90 6,997,850 -0.89(-2.72%)
May 26, 2009 31.56 32.96 31.52 32.79 7,645,025 +0.96(+3.00%)
May 22, 2009 31.93 32.24 31.16 31.84 9,503,117 +0.10(+0.32%)
May 21, 2009 33.00 33.00 31.64 31.74 11,121,450 -1.52(-4.57%)
May 20, 2009 33.92 34.08 33.20 33.26 8,005,155 +0.03(+0.08%)
May 19, 2009 33.92 34.24 33.19 33.23 9,075,802 -0.63(-1.86%)
May 18, 2009 33.38 34.10 33.38 33.86 7,958,964 +0.52(+1.56%)
May 15, 2009 33.38 34.31 33.22 33.34 8,334,968 -0.17(-0.52%)
May 14, 2009 33.54 33.97 33.26 33.51 6,841,867 -0.10(-0.29%)
May 13, 2009 34.52 34.52 33.30 33.61 10,620,180 -1.43(-4.08%)
May 12, 2009 35.92 36.06 34.54 35.04 10,400,700 -0.76(-2.13%)
May 11, 2009 36.31 36.45 35.65 35.80 6,941,021 -1.15(-3.11%)
May 08, 2009 36.25 37.12 36.17 36.95 10,972,450 +1.47(+4.13%)
May 07, 2009 36.03 36.50 35.42 35.48 12,034,888 -0.32(-0.89%)
May 06, 2009 35.60 35.80 35.01 35.80 7,602,460 +0.44(+1.23%)
May 05, 2009 34.63 35.37 34.63 35.36 7,327,585 +0.66(+1.90%)
May 04, 2009 34.64 34.76 34.47 34.70 7,769,124 +1.58(+4.76%)
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.