Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 49.23 49.25 48.81 49.03 4,891,558 -0.31(-0.62%)
Sep 27, 2012 49.27 49.49 49.03 49.34 3,870,062 +0.16(+0.33%)
Sep 26, 2012 49.39 49.50 49.11 49.17 5,734,227 -0.20(-0.40%)
Sep 25, 2012 49.49 50.37 49.34 49.37 10,287,730 +0.03(+0.06%)
Sep 24, 2012 49.17 49.55 48.98 49.34 8,641,574 +0.10(+0.21%)
Sep 21, 2012 49.55 49.97 48.76 49.24 42,818,564 -0.50(-1.01%)
Sep 20, 2012 50.55 50.76 49.57 49.74 11,865,168 -1.14(-2.24%)
Sep 19, 2012 50.77 51.29 50.28 50.88 6,536,527 +0.52(+1.03%)
Sep 18, 2012 50.60 50.88 50.22 50.36 5,510,042 -0.49(-0.97%)
Sep 17, 2012 50.36 51.03 50.31 50.85 6,366,493 +0.38(+0.75%)
Sep 14, 2012 51.10 51.13 50.38 50.47 9,133,089 -0.72(-1.41%)
Sep 13, 2012 50.26 51.55 50.08 51.19 7,175,791 +0.75(+1.48%)
Sep 12, 2012 50.58 50.64 49.95 50.45 5,719,127 +0.07(+0.14%)
Sep 11, 2012 49.96 50.53 49.73 50.38 5,714,912 +0.34(+0.67%)
Sep 10, 2012 49.49 50.22 49.49 50.04 6,952,370 +0.31(+0.62%)
Sep 07, 2012 49.33 49.74 49.24 49.73 7,005,508 +0.45(+0.92%)
Sep 06, 2012 49.42 50.05 49.06 49.28 12,248,211 +0.00(+0.00%)
Sep 05, 2012 49.66 49.85 49.18 49.28 14,863,849 -1.21(-2.39%)
Sep 04, 2012 50.40 50.64 50.21 50.49 6,588,451 -0.08(-0.15%)
Aug 31, 2012 50.74 50.93 50.40 50.56 3,970,017 -0.01(-0.01%)
Aug 30, 2012 50.67 50.80 50.51 50.57 3,776,457 -0.33(-0.65%)
Aug 29, 2012 51.13 51.18 50.85 50.90 4,130,875 -0.66(-1.28%)
Aug 27, 2012 51.91 52.03 51.47 51.55 2,763,779 -0.32(-0.61%)
Aug 24, 2012 51.74 51.97 51.57 51.87 3,288,849 +0.03(+0.05%)
Aug 23, 2012 52.05 52.25 51.56 51.84 3,375,177 -0.32(-0.60%)
Aug 22, 2012 52.05 52.38 51.86 52.16 3,127,587 +0.16(+0.32%)
Aug 21, 2012 52.36 52.66 51.95 51.99 3,989,082 -0.37(-0.71%)
Aug 20, 2012 52.34 52.55 52.21 52.36 3,191,163 -0.03(-0.07%)
Aug 17, 2012 52.53 52.53 52.29 52.40 2,549,207 +0.08(+0.16%)
Aug 16, 2012 52.18 52.53 52.09 52.32 3,143,186 +0.25(+0.47%)
Aug 15, 2012 51.77 52.23 51.67 52.07 3,454,962 +0.27(+0.52%)
Aug 14, 2012 51.98 52.03 51.67 51.80 3,231,546 +0.02(+0.04%)
Aug 13, 2012 51.67 51.79 51.43 51.78 2,388,498 -0.10(-0.20%)
Aug 10, 2012 51.65 51.91 51.41 51.88 3,268,756 +0.18(+0.36%)
Aug 09, 2012 51.46 51.77 51.21 51.69 4,218,676 +0.17(+0.33%)
Aug 08, 2012 51.67 51.75 51.38 51.52 3,325,831 -0.21(-0.41%)
Aug 07, 2012 51.69 51.84 51.53 51.74 3,171,779 +0.32(+0.62%)
Aug 06, 2012 51.67 51.95 51.40 51.42 3,095,263 -0.10(-0.18%)
Aug 03, 2012 51.56 52.01 51.46 51.51 4,183,262 +0.52(+1.01%)
Aug 02, 2012 50.95 51.20 50.36 50.99 4,576,555 -0.10(-0.20%)
Aug 01, 2012 51.55 51.67 50.84 51.10 5,137,335 -0.31(-0.61%)
Jul 31, 2012 51.74 51.84 51.36 51.41 4,140,461 -0.42(-0.81%)
Jul 30, 2012 51.63 51.92 51.40 51.83 4,074,016 +0.16(+0.30%)
Jul 27, 2012 51.15 51.99 51.06 51.67 5,069,656 +0.77(+1.51%)
Jul 26, 2012 51.14 51.48 50.67 50.91 6,804,204 +0.41(+0.81%)
Jul 25, 2012 50.50 50.96 50.16 50.50 6,241,290 -0.05(-0.09%)
Jul 24, 2012 51.16 52.18 49.98 50.55 18,596,440 -2.45(-4.63%)
Jul 23, 2012 52.91 53.14 51.94 53.00 6,198,067 -0.34(-0.64%)
Jul 20, 2012 54.26 54.26 53.27 53.34 6,861,010 -1.03(-1.90%)
Jul 19, 2012 54.46 54.67 54.17 54.37 4,705,212 -0.16(-0.30%)
Jul 18, 2012 53.72 54.75 53.71 54.54 5,474,096 +0.60(+1.11%)
Jul 17, 2012 54.01 54.05 53.28 53.94 4,384,997 +0.11(+0.20%)
Jul 16, 2012 54.14 54.14 53.68 53.83 3,873,991 -0.18(-0.34%)
Jul 13, 2012 53.37 54.22 53.37 54.01 5,092,258 +0.58(+1.08%)
Jul 12, 2012 53.44 53.78 52.95 53.44 5,349,088 -0.20(-0.37%)
Jul 11, 2012 53.49 53.79 53.25 53.63 5,542,824 +0.20(+0.38%)
Jul 10, 2012 54.15 54.17 53.14 53.43 4,751,270 -0.42(-0.78%)
Jul 09, 2012 53.90 54.10 53.66 53.85 3,467,440 -0.12(-0.21%)
Jul 06, 2012 54.00 54.31 53.67 53.97 4,433,456 -0.37(-0.68%)
Jul 05, 2012 53.92 54.54 53.71 54.33 5,384,102 +0.30(+0.55%)
Jul 03, 2012 53.38 54.21 53.16 54.03 4,143,653 +0.53(+0.99%)
Jul 02, 2012 53.55 53.56 52.77 53.50 5,272,150 -0.05(-0.09%)
Jun 29, 2012 52.64 53.55 52.54 53.55 7,094,708 +1.12(+2.14%)
Jun 28, 2012 52.05 52.54 51.59 52.43 3,694,852 +0.22(+0.42%)
Jun 27, 2012 51.88 52.31 51.88 52.21 2,856,985 +0.29(+0.56%)
Jun 26, 2012 51.97 52.16 51.42 51.92 3,397,241 -0.05(-0.10%)
Jun 25, 2012 52.38 52.44 51.74 51.97 3,761,302 -0.86(-1.63%)
Jun 22, 2012 52.54 52.99 52.21 52.84 5,643,106 +0.41(+0.79%)
Jun 21, 2012 53.37 53.44 52.37 52.42 5,455,688 -0.73(-1.37%)
Jun 20, 2012 53.24 53.35 52.69 53.15 3,791,027 +0.01(+0.01%)
Jun 19, 2012 52.80 53.37 52.80 53.14 4,139,429 +0.25(+0.48%)
Jun 18, 2012 52.63 53.12 52.40 52.89 4,534,958 +0.18(+0.34%)
Jun 15, 2012 53.03 53.07 52.48 52.71 6,737,442 +0.11(+0.21%)
Jun 14, 2012 51.98 52.92 51.91 52.61 5,432,035 +0.75(+1.44%)
Jun 13, 2012 51.74 52.23 51.49 51.86 3,380,408 +0.05(+0.11%)
Jun 12, 2012 51.78 51.88 51.30 51.80 5,025,311 +0.24(+0.47%)
Jun 11, 2012 52.36 52.44 51.48 51.56 3,407,321 -0.54(-1.04%)
Jun 08, 2012 51.28 52.12 51.28 52.10 5,240,413 +0.79(+1.54%)
Jun 07, 2012 51.31 51.74 51.16 51.31 5,878,591 +0.33(+0.65%)
Jun 06, 2012 49.67 50.98 49.67 50.98 6,008,565 +1.48(+2.99%)
Jun 05, 2012 49.43 49.67 49.06 49.50 4,062,851 -0.13(-0.26%)
Jun 04, 2012 49.88 50.02 49.34 49.63 5,302,037 -0.18(-0.35%)
Jun 01, 2012 50.31 50.46 49.72 49.80 7,080,568 -1.15(-2.26%)
May 31, 2012 50.75 51.17 50.05 50.95 6,874,935 +0.22(+0.44%)
May 30, 2012 51.12 51.31 50.66 50.73 4,619,113 -0.61(-1.19%)
May 29, 2012 51.26 51.72 51.07 51.34 3,446,361 +0.39(+0.76%)
May 25, 2012 51.45 51.45 50.80 50.95 2,939,443 -0.16(-0.32%)
May 24, 2012 51.14 51.52 50.70 51.12 5,305,005 +0.12(+0.24%)
May 23, 2012 50.50 51.13 50.02 50.99 6,552,836 +0.16(+0.32%)
May 22, 2012 50.72 51.20 50.51 50.83 5,386,491 +0.08(+0.16%)
May 21, 2012 50.51 50.87 50.33 50.75 5,281,588 +0.41(+0.82%)
May 18, 2012 51.10 51.23 50.22 50.33 7,334,142 -0.53(-1.04%)
May 17, 2012 51.63 51.76 50.84 50.87 4,558,174 -0.75(-1.46%)
May 16, 2012 51.90 52.32 51.61 51.62 4,482,417 -0.11(-0.21%)
May 15, 2012 51.68 52.20 51.58 51.73 4,444,658 -0.09(-0.17%)
May 14, 2012 51.63 52.25 51.44 51.82 3,867,493 -0.15(-0.29%)
May 11, 2012 51.93 52.41 51.87 51.97 3,720,669 -0.12(-0.23%)
May 10, 2012 52.67 52.84 52.01 52.09 4,390,041 +0.02(+0.04%)
May 09, 2012 52.10 52.35 51.77 52.07 5,905,306 -0.34(-0.66%)
May 08, 2012 52.33 52.60 52.24 52.41 9,577,077 -0.09(-0.18%)
May 07, 2012 52.20 52.89 52.12 52.51 4,376,681 +0.05(+0.09%)
May 04, 2012 52.57 52.81 52.13 52.46 5,914,144 -0.23(-0.44%)
May 03, 2012 52.97 53.07 52.68 52.69 4,482,741 -0.24(-0.45%)
May 02, 2012 52.82 53.06 52.68 52.93 6,264,213 -0.03(-0.06%)
May 01, 2012 52.74 53.26 52.62 52.96 4,910,002 +0.22(+0.42%)
Apr 30, 2012 52.81 53.15 52.57 52.74 3,563,906 -0.20(-0.38%)
Apr 27, 2012 52.92 53.31 52.62 52.94 5,211,685 +0.13(+0.24%)
Apr 26, 2012 52.36 52.84 51.67 52.81 12,032,183 -0.94(-1.76%)
Apr 25, 2012 53.95 54.05 53.61 53.76 4,916,581 +0.13(+0.24%)
Apr 24, 2012 53.52 54.09 53.43 53.63 4,259,535 +0.29(+0.54%)
Apr 23, 2012 54.03 54.03 52.96 53.34 6,384,567 -0.84(-1.54%)
Apr 20, 2012 53.99 54.35 53.51 54.17 6,246,777 +0.28(+0.51%)
Apr 19, 2012 54.38 54.42 53.59 53.90 5,143,987 -0.43(-0.78%)
Apr 18, 2012 54.06 54.65 53.95 54.32 5,477,098 +0.13(+0.24%)
Apr 17, 2012 53.88 54.43 53.84 54.19 5,247,776 +0.50(+0.93%)
Apr 16, 2012 53.84 53.91 53.38 53.70 4,759,724 +0.00(+0.00%)
Apr 13, 2012 53.51 53.79 53.06 53.70 5,845,160 +0.09(+0.18%)
Apr 12, 2012 53.28 53.73 53.14 53.60 5,950,578 +0.43(+0.80%)
Apr 11, 2012 53.27 53.65 53.13 53.18 5,924,342 +0.31(+0.59%)
Apr 10, 2012 53.27 53.35 52.66 52.87 6,262,741 -0.58(-1.09%)
Apr 09, 2012 53.55 53.70 53.28 53.45 3,535,579 -0.67(-1.23%)
Apr 05, 2012 53.65 54.16 53.53 54.11 3,540,043 +0.22(+0.40%)
Apr 04, 2012 54.12 54.24 53.74 53.90 3,896,196 -0.45(-0.82%)
Apr 03, 2012 54.53 54.53 53.95 54.34 4,366,655 -0.10(-0.19%)
Apr 02, 2012 54.20 54.65 54.07 54.44 4,414,293 -0.03(-0.06%)
Mar 30, 2012 54.15 54.53 54.00 54.48 5,141,560 +0.59(+1.09%)
Mar 29, 2012 53.82 54.02 53.22 53.89 4,788,060 -0.13(-0.24%)
Mar 28, 2012 54.13 54.28 53.62 54.02 5,417,946 -0.24(-0.44%)
Mar 27, 2012 54.63 54.67 54.22 54.26 4,532,999 -0.12(-0.22%)
Mar 26, 2012 54.17 54.56 54.17 54.38 4,768,884 +0.58(+1.08%)
Mar 23, 2012 54.12 54.16 53.52 53.80 6,220,614 -0.38(-0.71%)
Mar 22, 2012 53.80 54.29 53.64 54.18 5,499,758 -0.16(-0.29%)
Mar 21, 2012 54.26 54.49 53.97 54.34 5,699,706 +0.08(+0.15%)
Mar 20, 2012 54.23 54.48 53.96 54.26 7,612,176 -0.49(-0.89%)
Mar 19, 2012 53.74 55.20 53.57 54.74 17,611,684 +1.82(+3.44%)
Mar 16, 2012 53.27 53.40 52.91 52.92 6,833,526 -0.36(-0.67%)
Mar 15, 2012 52.81 53.30 52.57 53.28 5,862,620 +0.47(+0.89%)
Mar 14, 2012 52.87 52.94 52.65 52.80 5,116,254 -0.09(-0.17%)
Mar 13, 2012 52.49 52.93 52.35 52.89 6,582,580 +0.46(+0.88%)
Mar 12, 2012 52.23 52.50 52.05 52.43 4,805,649 +0.36(+0.69%)
Mar 09, 2012 51.91 52.25 51.59 52.08 4,378,172 +0.30(+0.57%)
Mar 08, 2012 51.48 51.89 51.35 51.78 5,045,644 +0.49(+0.95%)
Mar 07, 2012 51.02 51.40 51.00 51.29 3,781,988 +0.26(+0.52%)
Mar 06, 2012 51.08 51.44 50.87 51.03 4,875,099 -0.48(-0.93%)
Mar 05, 2012 51.66 51.68 51.24 51.51 3,115,252 -0.15(-0.29%)
Mar 02, 2012 51.35 51.97 51.35 51.66 2,952,802 -0.24(-0.46%)
Mar 01, 2012 52.07 52.14 51.69 51.89 5,422,778 -0.07(-0.13%)
Feb 29, 2012 51.87 52.03 51.52 51.96 6,394,878 +0.09(+0.17%)
Feb 28, 2012 51.74 52.03 51.60 51.87 4,754,655 +0.06(+0.12%)
Feb 27, 2012 51.52 52.06 51.18 51.81 5,095,949 +0.18(+0.35%)
Feb 24, 2012 51.69 51.82 51.47 51.63 5,297,508 -0.09(-0.18%)
Feb 23, 2012 51.29 51.83 51.15 51.72 4,472,009 +0.50(+0.97%)
Feb 22, 2012 51.49 51.68 51.16 51.23 4,867,108 -0.34(-0.65%)
Feb 21, 2012 51.94 52.03 51.33 51.56 5,411,348 -0.24(-0.47%)
Feb 17, 2012 52.03 52.16 50.93 51.81 10,527,693 +0.00(+0.00%)
Feb 16, 2012 51.43 51.87 51.33 51.81 5,470,874 +0.40(+0.79%)
Feb 15, 2012 51.80 51.80 51.15 51.40 5,111,704 -0.25(-0.49%)
Feb 14, 2012 51.60 51.73 51.35 51.66 4,356,728 -0.03(-0.06%)
Feb 13, 2012 51.55 51.76 51.26 51.69 4,651,191 +0.31(+0.61%)
Feb 10, 2012 50.98 51.42 50.89 51.37 5,404,646 +0.08(+0.16%)
Feb 09, 2012 51.48 51.60 51.08 51.29 5,745,245 -0.23(-0.46%)
Feb 08, 2012 51.70 51.78 51.41 51.53 4,869,847 -0.25(-0.48%)
Feb 07, 2012 51.29 51.95 51.14 51.78 7,505,465 +0.25(+0.48%)
Feb 06, 2012 51.27 51.61 51.27 51.53 5,855,150 +0.15(+0.29%)
Feb 03, 2012 51.63 51.81 51.34 51.38 6,193,778 +0.21(+0.42%)
Feb 02, 2012 51.57 51.69 51.09 51.17 4,542,625 -0.27(-0.52%)
Feb 01, 2012 51.16 51.70 50.74 51.43 10,905,581 +0.76(+1.49%)
Jan 31, 2012 51.27 51.53 50.13 50.68 10,447,513 -0.34(-0.66%)
Jan 30, 2012 50.61 51.19 50.58 51.01 6,446,386 +0.07(+0.14%)
Jan 27, 2012 50.84 51.25 50.66 50.94 6,395,549 +0.13(+0.26%)
Jan 26, 2012 50.70 51.17 50.62 50.80 5,988,453 +0.15(+0.29%)
Jan 25, 2012 50.08 50.74 49.97 50.66 6,299,187 +0.42(+0.83%)
Jan 24, 2012 50.02 50.30 49.88 50.24 5,340,622 -0.09(-0.17%)
Jan 23, 2012 50.54 50.57 50.03 50.33 4,774,733 -0.19(-0.38%)
Jan 20, 2012 50.45 50.65 50.24 50.52 7,539,974 +0.07(+0.15%)
Jan 19, 2012 50.22 50.63 50.22 50.45 7,037,007 +0.25(+0.51%)
Jan 18, 2012 49.75 50.34 49.63 50.19 6,834,472 +0.49(+0.98%)
Jan 17, 2012 50.00 50.07 49.50 49.71 6,110,188 +0.03(+0.05%)
Jan 13, 2012 49.03 49.75 48.90 49.68 7,494,818 -0.39(-0.78%)
Jan 12, 2012 49.85 50.21 49.85 50.07 4,146,448 +0.09(+0.17%)
Jan 11, 2012 49.56 50.08 49.42 49.98 6,042,059 +0.28(+0.57%)
Jan 10, 2012 49.55 50.07 49.10 49.70 5,679,598 +0.50(+1.01%)
Jan 09, 2012 49.07 49.24 48.79 49.20 5,909,814 -0.02(-0.04%)
Jan 06, 2012 48.99 49.53 48.94 49.22 4,743,329 +0.24(+0.49%)
Jan 05, 2012 49.21 49.24 48.33 48.98 7,560,440 -0.48(-0.98%)
Jan 04, 2012 49.52 49.82 49.25 49.46 5,521,612 +0.44(+0.89%)
Dec 30, 2011 49.26 49.38 48.98 49.03 2,649,081 -0.23(-0.46%)
Dec 29, 2011 48.79 49.32 48.78 49.26 2,875,328 +0.54(+1.10%)
Dec 28, 2011 49.22 49.26 48.57 48.72 3,131,571 -0.51(-1.03%)
Dec 27, 2011 49.17 49.44 48.99 49.23 1,995,598 +0.01(+0.03%)
Dec 23, 2011 49.00 49.22 48.84 49.22 2,792,133 +0.67(+1.38%)
Dec 21, 2011 48.73 48.85 48.17 48.55 4,635,735 -0.06(-0.12%)
Dec 20, 2011 48.10 48.75 47.98 48.61 5,395,237 +1.18(+2.49%)
Dec 19, 2011 48.23 48.44 47.26 47.43 5,576,118 -0.64(-1.34%)
Dec 16, 2011 48.29 48.50 47.80 48.07 10,356,776 +0.14(+0.29%)
Dec 15, 2011 48.04 48.39 47.82 47.93 9,494,400 +0.61(+1.29%)
Dec 14, 2011 47.41 47.83 47.15 47.32 7,037,961 -0.27(-0.58%)
Dec 13, 2011 48.27 48.54 47.33 47.60 8,227,053 -0.53(-1.10%)
Dec 12, 2011 48.12 48.16 47.58 48.12 6,204,786 -0.41(-0.84%)
Dec 09, 2011 48.49 48.66 48.07 48.53 5,585,843 +0.29(+0.60%)
Dec 08, 2011 48.83 49.10 48.10 48.25 8,590,146 -0.86(-1.76%)
Dec 07, 2011 48.04 49.34 47.90 49.11 11,319,682 +1.01(+2.10%)
Dec 06, 2011 48.36 48.40 47.89 48.10 5,177,602 -0.10(-0.21%)
Dec 05, 2011 48.19 48.53 47.90 48.20 7,105,579 +0.59(+1.24%)
Dec 02, 2011 48.07 48.29 47.56 47.61 6,131,432 -0.04(-0.08%)
Dec 01, 2011 47.94 48.05 47.56 47.65 5,622,215 -0.42(-0.86%)
Nov 30, 2011 46.91 48.10 46.86 48.06 10,439,951 +2.24(+4.88%)
Nov 29, 2011 45.95 46.30 45.78 45.83 4,659,278 +0.11(+0.25%)
Nov 28, 2011 45.68 46.07 45.38 45.71 6,894,485 +1.19(+2.68%)
Nov 25, 2011 44.56 44.98 44.52 44.52 2,523,833 -0.29(-0.66%)
Nov 23, 2011 45.24 45.26 44.82 44.82 7,904,833 -0.76(-1.68%)
Nov 22, 2011 45.69 46.05 45.45 45.58 4,972,790 -0.12(-0.26%)
Nov 21, 2011 45.63 45.81 45.29 45.70 6,567,009 -0.62(-1.33%)
Nov 18, 2011 46.42 46.54 46.09 46.32 5,510,610 +0.14(+0.30%)
Nov 17, 2011 46.23 46.76 45.88 46.18 7,334,536 -0.25(-0.55%)
Nov 16, 2011 46.93 47.04 46.32 46.43 7,320,404 -0.84(-1.79%)
Nov 15, 2011 46.94 47.60 46.94 47.27 6,637,396 +0.21(+0.46%)
Nov 14, 2011 47.18 47.41 46.82 47.06 4,651,548 -0.36(-0.75%)
Nov 11, 2011 47.37 47.76 47.33 47.41 4,555,484 +0.60(+1.29%)
Nov 10, 2011 46.85 47.11 46.50 46.81 7,329,728 +0.60(+1.29%)
Nov 09, 2011 46.87 47.01 45.95 46.22 8,478,716 -1.37(-2.87%)
Nov 08, 2011 46.98 47.66 46.80 47.58 6,175,002 +0.72(+1.55%)
Nov 07, 2011 46.47 47.04 46.13 46.86 4,737,890 +0.31(+0.67%)
Nov 04, 2011 46.59 46.68 45.90 46.54 6,892,041 -0.38(-0.81%)
Nov 03, 2011 46.47 47.08 46.01 46.92 5,717,397 +0.80(+1.74%)
Nov 02, 2011 46.20 46.55 45.71 46.12 5,178,244 +0.50(+1.09%)
Nov 01, 2011 46.02 46.35 45.45 45.62 8,401,835 -1.09(-2.33%)
Oct 31, 2011 47.04 47.36 46.70 46.71 5,464,043 -0.83(-1.75%)
Oct 28, 2011 47.33 47.91 47.30 47.54 5,740,983 -0.04(-0.08%)
Oct 27, 2011 47.06 47.88 46.78 47.58 8,764,272 +1.44(+3.13%)
Oct 26, 2011 46.22 46.68 45.39 46.14 9,011,048 +0.02(+0.04%)
Oct 25, 2011 46.09 46.55 45.37 46.12 9,318,475 -1.01(-2.14%)
Oct 24, 2011 46.78 47.64 46.69 47.13 9,035,813 +0.54(+1.16%)
Oct 21, 2011 46.46 47.02 46.23 46.59 11,281,883 +0.57(+1.24%)
Oct 20, 2011 45.86 46.39 45.32 46.02 5,385,760 +0.25(+0.55%)
Oct 19, 2011 46.09 46.36 45.56 45.77 4,993,511 -0.29(-0.62%)
Oct 18, 2011 45.19 46.50 44.96 46.05 6,420,040 +0.82(+1.82%)
Oct 17, 2011 45.58 46.02 45.08 45.23 5,673,839 -0.63(-1.38%)
Oct 14, 2011 45.85 46.08 45.42 45.86 5,812,862 +0.58(+1.28%)
Oct 13, 2011 45.23 45.49 45.05 45.28 4,980,287 -0.31(-0.69%)
Oct 12, 2011 45.39 46.10 45.38 45.59 7,296,485 +0.41(+0.90%)
Oct 11, 2011 44.84 45.32 44.73 45.19 4,115,861 +0.06(+0.13%)
Oct 10, 2011 44.89 45.13 44.63 45.13 5,249,313 +1.06(+2.41%)
Oct 07, 2011 44.52 44.56 43.57 44.06 8,286,891 -0.17(-0.39%)
Oct 06, 2011 43.99 44.30 43.13 44.24 6,399,104 +0.63(+1.45%)
Oct 05, 2011 42.63 43.80 42.53 43.61 9,494,584 +1.00(+2.36%)
Oct 04, 2011 40.99 42.67 40.75 42.60 12,497,910 +1.22(+2.96%)
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.