Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 51.07 51.52 50.76 50.93 4,317,584 +0.16(+0.31%)
Oct 26, 2012 51.03 50.77 50.77 50.77 4,378,809 -0.13(-0.25%)
Oct 25, 2012 51.04 51.06 50.67 50.89 4,429,934 +0.06(+0.11%)
Oct 24, 2012 51.43 51.49 50.75 50.84 5,600,518 -0.42(-0.83%)
Oct 23, 2012 50.90 51.55 50.59 51.26 11,807,534 +0.99(+1.98%)
Oct 19, 2012 50.78 51.08 50.00 50.27 7,867,178 -0.91(-1.78%)
Oct 18, 2012 50.97 51.37 50.83 51.18 4,320,441 +0.22(+0.44%)
Oct 17, 2012 50.98 51.06 50.70 50.96 4,190,265 +0.13(+0.25%)
Oct 16, 2012 50.35 51.03 50.27 50.83 3,963,093 +0.36(+0.72%)
Oct 15, 2012 50.20 50.63 50.17 50.47 3,461,911 +0.33(+0.67%)
Oct 12, 2012 50.46 50.65 50.05 50.14 3,359,590 -0.13(-0.26%)
Oct 11, 2012 50.69 50.81 50.24 50.27 4,324,369 +0.03(+0.06%)
Oct 10, 2012 51.33 51.37 50.23 50.24 5,774,433 -0.53(-1.04%)
Oct 09, 2012 51.37 51.45 50.70 50.77 3,349,318 -0.51(-1.00%)
Oct 08, 2012 50.80 51.37 50.58 51.28 4,242,074 +0.46(+0.90%)
Oct 05, 2012 50.97 51.37 50.74 50.83 5,701,248 +0.09(+0.18%)
Oct 04, 2012 50.81 51.20 50.63 50.73 5,563,252 -0.29(-0.57%)
Oct 03, 2012 50.25 51.08 50.08 51.03 7,348,998 +0.95(+1.90%)
Oct 02, 2012 50.25 50.41 49.84 50.07 3,935,765 +0.01(+0.01%)
Oct 01, 2012 50.12 50.69 49.86 50.07 5,449,425 +0.31(+0.61%)
Sep 28, 2012 49.97 49.98 49.54 49.76 4,819,396 -0.31(-0.62%)
Sep 27, 2012 50.00 50.23 49.77 50.07 3,812,970 +0.17(+0.33%)
Sep 26, 2012 50.13 50.24 49.84 49.91 5,649,633 -0.20(-0.40%)
Sep 25, 2012 50.23 51.12 50.08 50.11 10,135,961 +0.03(+0.06%)
Sep 24, 2012 49.91 50.29 49.71 50.08 8,514,090 +0.10(+0.21%)
Sep 21, 2012 50.29 50.71 49.49 49.98 42,186,888 -0.51(-1.01%)
Sep 20, 2012 51.30 51.52 50.31 50.48 11,690,128 -1.15(-2.24%)
Sep 19, 2012 51.53 52.06 51.03 51.64 6,440,097 +0.53(+1.03%)
Sep 18, 2012 51.36 51.64 50.97 51.11 5,428,756 -0.50(-0.97%)
Sep 17, 2012 51.11 51.80 51.06 51.61 6,272,572 +0.38(+0.75%)
Sep 14, 2012 51.87 51.89 51.14 51.23 8,998,353 -0.73(-1.40%)
Sep 13, 2012 51.01 52.32 50.83 51.96 7,069,931 +0.76(+1.48%)
Sep 12, 2012 51.33 51.40 50.70 51.20 5,634,756 +0.07(+0.14%)
Sep 11, 2012 50.71 51.29 50.47 51.13 5,630,604 +0.34(+0.67%)
Sep 10, 2012 50.23 50.97 50.23 50.79 6,849,805 +0.31(+0.62%)
Sep 07, 2012 50.07 50.48 49.98 50.48 6,902,160 +0.46(+0.92%)
Sep 06, 2012 50.16 50.80 49.80 50.02 12,067,520 +0.00(+0.00%)
Sep 05, 2012 50.41 50.60 49.91 50.02 14,644,571 -1.22(-2.39%)
Sep 04, 2012 51.15 51.40 50.96 51.24 6,491,255 -0.08(-0.15%)
Aug 31, 2012 51.50 51.69 51.15 51.32 3,911,449 -0.01(-0.01%)
Aug 30, 2012 51.43 51.56 51.27 51.33 3,720,745 -0.33(-0.65%)
Aug 29, 2012 51.90 51.95 51.61 51.66 4,069,935 -0.67(-1.28%)
Aug 27, 2012 52.69 52.81 52.24 52.33 2,723,006 -0.32(-0.61%)
Aug 24, 2012 52.51 52.75 52.34 52.65 3,240,330 +0.03(+0.05%)
Aug 23, 2012 52.83 53.03 52.33 52.62 3,325,385 -0.32(-0.60%)
Aug 22, 2012 52.83 53.16 52.64 52.94 3,081,447 +0.17(+0.32%)
Aug 21, 2012 53.14 53.45 52.72 52.77 3,930,233 -0.38(-0.71%)
Aug 20, 2012 53.12 53.34 52.99 53.15 3,144,085 -0.03(-0.07%)
Aug 17, 2012 53.32 53.32 53.07 53.18 2,511,600 +0.08(+0.16%)
Aug 16, 2012 52.96 53.32 52.87 53.10 3,096,817 +0.25(+0.47%)
Aug 15, 2012 52.54 53.01 52.44 52.85 3,403,993 +0.28(+0.53%)
Aug 14, 2012 52.76 52.81 52.44 52.57 3,183,873 +0.02(+0.04%)
Aug 13, 2012 52.45 52.57 52.20 52.55 2,353,262 -0.10(-0.20%)
Aug 10, 2012 52.42 52.69 52.18 52.66 3,220,534 +0.19(+0.36%)
Aug 09, 2012 52.23 52.54 51.98 52.47 4,156,441 +0.17(+0.33%)
Aug 08, 2012 52.45 52.52 52.15 52.30 3,276,768 -0.21(-0.41%)
Aug 07, 2012 52.47 52.62 52.30 52.51 3,124,988 +0.32(+0.62%)
Aug 06, 2012 52.44 52.72 52.17 52.19 3,049,601 -0.10(-0.18%)
Aug 03, 2012 52.33 52.79 52.23 52.28 4,121,549 +0.52(+1.01%)
Aug 02, 2012 51.72 51.96 51.12 51.76 4,509,040 -0.10(-0.20%)
Aug 01, 2012 52.32 52.45 51.61 51.86 5,061,547 -0.32(-0.61%)
Jul 31, 2012 52.51 52.61 52.13 52.18 4,079,380 -0.43(-0.81%)
Jul 30, 2012 52.40 52.69 52.17 52.61 4,013,914 +0.16(+0.30%)
Jul 27, 2012 51.92 52.77 51.83 52.45 4,994,866 +0.78(+1.51%)
Jul 26, 2012 51.91 52.25 51.43 51.67 6,703,826 +0.41(+0.81%)
Jul 25, 2012 51.25 51.72 50.91 51.25 6,149,216 -0.05(-0.09%)
Jul 24, 2012 51.92 52.97 50.73 51.30 18,322,100 -2.49(-4.63%)
Jul 23, 2012 53.70 53.93 52.72 53.79 6,106,631 -0.35(-0.64%)
Jul 20, 2012 55.07 55.07 54.06 54.14 6,759,794 -1.05(-1.90%)
Jul 19, 2012 55.28 55.48 54.98 55.19 4,635,799 -0.17(-0.30%)
Jul 18, 2012 54.53 55.57 54.52 55.35 5,393,340 +0.61(+1.11%)
Jul 17, 2012 54.82 54.86 54.08 54.75 4,320,308 +0.11(+0.20%)
Jul 16, 2012 54.95 54.95 54.48 54.64 3,816,840 -0.19(-0.34%)
Jul 13, 2012 54.17 55.03 54.17 54.82 5,017,135 +0.59(+1.08%)
Jul 12, 2012 54.24 54.59 53.75 54.24 5,270,176 -0.20(-0.37%)
Jul 11, 2012 54.29 54.59 54.05 54.44 5,461,055 +0.21(+0.38%)
Jul 10, 2012 54.96 54.98 53.94 54.23 4,681,178 -0.43(-0.78%)
Jul 09, 2012 54.71 54.91 54.46 54.66 3,416,287 -0.12(-0.21%)
Jul 06, 2012 54.81 55.13 54.47 54.77 4,368,052 -0.37(-0.68%)
Jul 05, 2012 54.73 55.35 54.51 55.15 5,304,674 +0.30(+0.55%)
Jul 03, 2012 54.18 55.02 53.95 54.84 4,082,524 +0.54(+0.99%)
Jul 02, 2012 54.35 54.37 53.56 54.30 5,194,374 -0.05(-0.09%)
Jun 29, 2012 53.43 54.35 53.33 54.35 6,990,044 +1.14(+2.14%)
Jun 28, 2012 52.83 53.33 52.37 53.21 3,640,344 +0.22(+0.42%)
Jun 27, 2012 52.66 53.09 52.66 52.99 2,814,838 +0.30(+0.56%)
Jun 26, 2012 52.74 52.94 52.19 52.70 3,347,124 -0.06(-0.10%)
Jun 25, 2012 53.17 53.23 52.52 52.75 3,705,814 -0.88(-1.63%)
Jun 22, 2012 53.32 53.79 52.99 53.63 5,559,857 +0.42(+0.79%)
Jun 21, 2012 54.17 54.24 53.15 53.21 5,375,204 -0.74(-1.37%)
Jun 20, 2012 54.04 54.15 53.48 53.95 3,735,101 +0.01(+0.01%)
Jun 19, 2012 53.59 54.17 53.59 53.94 4,078,363 +0.26(+0.48%)
Jun 18, 2012 53.42 53.91 53.19 53.68 4,468,057 +0.18(+0.34%)
Jun 15, 2012 53.82 53.86 53.26 53.50 6,638,049 +0.11(+0.21%)
Jun 14, 2012 52.76 53.71 52.68 53.39 5,351,900 +0.76(+1.44%)
Jun 13, 2012 52.51 53.01 52.26 52.63 3,330,539 +0.06(+0.10%)
Jun 12, 2012 52.55 52.66 52.07 52.58 4,951,176 +0.25(+0.47%)
Jun 11, 2012 53.15 53.22 52.25 52.33 3,357,055 -0.55(-1.04%)
Jun 08, 2012 52.05 52.90 52.05 52.88 5,163,104 +0.80(+1.54%)
Jun 07, 2012 52.08 52.52 51.92 52.08 5,791,868 +0.34(+0.65%)
Jun 06, 2012 50.41 51.74 50.41 51.74 5,919,925 +1.50(+2.99%)
Jun 05, 2012 50.17 50.41 49.79 50.24 4,002,915 -0.13(-0.26%)
Jun 04, 2012 50.63 50.76 50.07 50.37 5,223,820 -0.18(-0.35%)
Jun 01, 2012 51.07 51.21 50.47 50.55 6,976,113 -1.17(-2.26%)
May 31, 2012 51.51 51.94 50.80 51.72 6,773,514 +0.23(+0.44%)
May 30, 2012 51.88 52.08 51.42 51.49 4,550,970 -0.62(-1.19%)
May 29, 2012 52.03 52.50 51.83 52.11 3,395,519 +0.39(+0.76%)
May 25, 2012 52.22 52.22 51.56 51.72 2,896,079 -0.17(-0.32%)
May 24, 2012 51.91 52.29 51.46 51.88 5,226,744 +0.12(+0.24%)
May 23, 2012 51.25 51.90 50.76 51.76 6,456,166 +0.17(+0.32%)
May 22, 2012 51.48 51.96 51.27 51.59 5,307,027 +0.08(+0.16%)
May 21, 2012 51.27 51.63 51.09 51.51 5,203,672 +0.42(+0.82%)
May 18, 2012 51.87 51.99 50.97 51.09 7,225,946 -0.54(-1.04%)
May 17, 2012 52.41 52.54 51.61 51.63 4,490,930 -0.77(-1.46%)
May 16, 2012 52.68 53.10 52.38 52.39 4,416,291 -0.11(-0.21%)
May 15, 2012 52.45 52.99 52.35 52.50 4,379,089 -0.09(-0.17%)
May 14, 2012 52.41 53.03 52.21 52.59 3,810,438 -0.15(-0.29%)
May 11, 2012 52.70 53.19 52.65 52.74 3,665,781 -0.12(-0.23%)
May 10, 2012 53.46 53.63 52.79 52.87 4,325,277 +0.02(+0.04%)
May 09, 2012 52.88 53.14 52.55 52.85 5,818,189 -0.35(-0.66%)
May 08, 2012 53.11 53.39 53.03 53.20 9,435,793 -0.10(-0.18%)
May 07, 2012 52.99 53.68 52.90 53.29 4,312,115 +0.05(+0.09%)
May 04, 2012 53.36 53.60 52.91 53.25 5,826,897 -0.23(-0.44%)
May 03, 2012 53.76 53.87 53.47 53.48 4,416,610 -0.24(-0.45%)
May 02, 2012 53.62 53.86 53.47 53.72 6,171,802 -0.03(-0.06%)
May 01, 2012 53.53 54.05 53.40 53.75 4,837,568 +0.23(+0.42%)
Apr 30, 2012 53.60 53.94 53.36 53.53 3,511,330 -0.21(-0.38%)
Apr 27, 2012 53.71 54.11 53.41 53.73 5,134,800 +0.13(+0.24%)
Apr 26, 2012 53.14 53.63 52.44 53.60 11,854,680 -0.96(-1.76%)
Apr 25, 2012 54.76 54.86 54.41 54.56 4,844,050 +0.13(+0.24%)
Apr 24, 2012 54.32 54.90 54.23 54.43 4,196,697 +0.29(+0.54%)
Apr 23, 2012 54.84 54.84 53.75 54.14 6,290,380 -0.85(-1.54%)
Apr 20, 2012 54.79 55.16 54.31 54.99 6,154,622 +0.28(+0.51%)
Apr 19, 2012 55.20 55.24 54.40 54.70 5,068,102 -0.43(-0.78%)
Apr 18, 2012 54.87 55.47 54.76 55.14 5,396,298 +0.13(+0.24%)
Apr 17, 2012 54.68 55.25 54.64 55.01 5,170,359 +0.51(+0.93%)
Apr 16, 2012 54.65 54.72 54.18 54.50 4,689,507 +0.00(+0.00%)
Apr 13, 2012 54.31 54.59 53.86 54.50 5,758,930 +0.10(+0.18%)
Apr 12, 2012 54.07 54.53 53.94 54.40 5,862,793 +0.43(+0.80%)
Apr 11, 2012 54.07 54.45 53.92 53.97 5,836,944 +0.32(+0.59%)
Apr 10, 2012 54.07 54.15 53.45 53.66 6,170,351 -0.59(-1.09%)
Apr 09, 2012 54.36 54.51 54.08 54.25 3,483,421 -0.68(-1.23%)
Apr 05, 2012 54.46 54.97 54.33 54.92 3,487,819 +0.22(+0.40%)
Apr 04, 2012 54.93 55.05 54.55 54.70 3,838,718 -0.45(-0.82%)
Apr 03, 2012 55.34 55.34 54.76 55.16 4,302,236 -0.10(-0.19%)
Apr 02, 2012 55.01 55.47 54.88 55.26 4,349,172 -0.03(-0.06%)
Mar 30, 2012 54.96 55.35 54.81 55.29 5,065,711 +0.60(+1.09%)
Mar 29, 2012 54.62 54.83 54.01 54.70 4,717,425 -0.13(-0.24%)
Mar 28, 2012 54.94 55.09 54.42 54.83 5,338,019 -0.24(-0.44%)
Mar 27, 2012 55.44 55.49 55.03 55.07 4,466,127 -0.12(-0.22%)
Mar 26, 2012 54.98 55.38 54.98 55.19 4,698,532 +0.59(+1.08%)
Mar 23, 2012 54.93 54.97 54.32 54.60 6,128,846 -0.39(-0.71%)
Mar 22, 2012 54.61 55.10 54.44 54.99 5,418,624 -0.16(-0.29%)
Mar 21, 2012 55.07 55.31 54.78 55.15 5,615,622 +0.08(+0.15%)
Mar 20, 2012 55.04 55.29 54.77 55.07 7,499,879 -0.49(-0.89%)
Mar 19, 2012 54.55 56.03 54.38 55.56 17,351,870 +1.85(+3.44%)
Mar 16, 2012 54.07 54.20 53.70 53.71 6,732,716 -0.36(-0.67%)
Mar 15, 2012 53.60 54.10 53.36 54.07 5,776,133 +0.48(+0.89%)
Mar 14, 2012 53.66 53.74 53.44 53.59 5,040,778 -0.09(-0.17%)
Mar 13, 2012 53.27 53.73 53.13 53.68 6,485,472 +0.47(+0.88%)
Mar 12, 2012 53.01 53.29 52.83 53.22 4,734,755 +0.36(+0.69%)
Mar 09, 2012 52.69 53.03 52.36 52.86 4,313,584 +0.30(+0.57%)
Mar 08, 2012 52.25 52.67 52.12 52.55 4,971,209 +0.49(+0.95%)
Mar 07, 2012 51.78 52.17 51.77 52.06 3,726,195 +0.27(+0.52%)
Mar 06, 2012 51.85 52.21 51.64 51.79 4,803,180 -0.49(-0.93%)
Mar 05, 2012 52.43 52.45 52.01 52.28 3,069,295 -0.15(-0.29%)
Mar 02, 2012 52.12 52.75 52.12 52.43 2,909,241 -0.24(-0.46%)
Mar 01, 2012 52.85 52.92 52.46 52.67 5,342,779 -0.07(-0.13%)
Feb 29, 2012 52.65 52.81 52.29 52.74 6,300,539 +0.09(+0.17%)
Feb 28, 2012 52.51 52.81 52.37 52.65 4,684,513 +0.06(+0.12%)
Feb 27, 2012 52.29 52.84 51.95 52.59 5,020,772 +0.19(+0.35%)
Feb 24, 2012 52.46 52.59 52.25 52.40 5,219,357 -0.10(-0.18%)
Feb 23, 2012 52.06 52.60 51.92 52.50 4,406,037 +0.51(+0.97%)
Feb 22, 2012 52.26 52.45 51.93 51.99 4,795,307 -0.34(-0.65%)
Feb 21, 2012 52.72 52.81 52.10 52.33 5,331,518 -0.25(-0.47%)
Feb 17, 2012 52.81 52.94 51.69 52.58 10,372,386 +0.00(+0.00%)
Feb 16, 2012 52.20 52.65 52.10 52.58 5,390,166 +0.41(+0.79%)
Feb 15, 2012 52.58 52.58 51.92 52.17 5,036,295 -0.26(-0.49%)
Feb 14, 2012 52.37 52.50 52.12 52.43 4,292,457 -0.03(-0.06%)
Feb 13, 2012 52.33 52.53 52.03 52.46 4,582,576 +0.32(+0.61%)
Feb 10, 2012 51.74 52.19 51.65 52.14 5,324,915 +0.08(+0.16%)
Feb 09, 2012 52.25 52.37 51.84 52.06 5,660,489 -0.24(-0.46%)
Feb 08, 2012 52.48 52.56 52.18 52.30 4,798,006 -0.25(-0.48%)
Feb 07, 2012 52.05 52.73 51.90 52.55 7,394,742 +0.25(+0.48%)
Feb 06, 2012 52.03 52.38 52.03 52.30 5,768,773 +0.15(+0.29%)
Feb 03, 2012 52.41 52.58 52.11 52.15 6,102,406 +0.22(+0.42%)
Feb 02, 2012 52.34 52.46 51.86 51.93 4,475,611 -0.27(-0.52%)
Feb 01, 2012 51.93 52.48 51.50 52.20 10,744,699 +0.77(+1.49%)
Jan 31, 2012 52.04 52.31 50.89 51.44 10,293,389 -0.34(-0.66%)
Jan 30, 2012 51.37 51.95 51.33 51.78 6,351,287 +0.07(+0.14%)
Jan 27, 2012 51.60 52.02 51.42 51.70 6,301,200 +0.14(+0.26%)
Jan 26, 2012 51.46 51.94 51.37 51.56 5,900,109 +0.15(+0.29%)
Jan 25, 2012 50.83 51.50 50.72 51.42 6,206,259 +0.42(+0.83%)
Jan 24, 2012 50.77 51.06 50.63 50.99 5,261,835 -0.09(-0.17%)
Jan 23, 2012 51.30 51.33 50.78 51.08 4,704,295 -0.20(-0.38%)
Jan 20, 2012 51.20 51.41 50.99 51.28 7,428,742 +0.07(+0.15%)
Jan 19, 2012 50.97 51.39 50.97 51.20 6,933,196 +0.26(+0.51%)
Jan 18, 2012 50.50 51.09 50.38 50.95 6,733,648 +0.50(+0.98%)
Jan 17, 2012 50.75 50.82 50.25 50.45 6,020,049 +0.03(+0.05%)
Jan 13, 2012 49.76 50.50 49.63 50.42 7,384,253 -0.39(-0.78%)
Jan 12, 2012 50.59 50.97 50.59 50.82 4,085,279 +0.09(+0.17%)
Jan 11, 2012 50.30 50.83 50.16 50.73 5,952,925 +0.29(+0.57%)
Jan 10, 2012 50.29 50.82 49.84 50.44 5,595,811 +0.50(+1.01%)
Jan 09, 2012 49.80 49.97 49.52 49.94 5,822,631 -0.02(-0.04%)
Jan 06, 2012 49.72 50.27 49.67 49.96 4,673,354 +0.24(+0.49%)
Jan 05, 2012 49.95 49.97 49.06 49.72 7,448,906 -0.49(-0.98%)
Jan 04, 2012 50.27 50.57 49.99 50.21 5,440,155 +0.44(+0.89%)
Dec 30, 2011 49.99 50.12 49.71 49.76 2,610,001 -0.23(-0.46%)
Dec 29, 2011 49.52 50.06 49.51 49.99 2,832,910 +0.54(+1.10%)
Dec 28, 2011 49.96 50.00 49.29 49.45 3,085,373 -0.52(-1.03%)
Dec 27, 2011 49.91 50.18 49.72 49.97 1,966,159 +0.01(+0.03%)
Dec 23, 2011 49.74 49.96 49.57 49.95 2,750,943 +0.68(+1.38%)
Dec 21, 2011 49.46 49.58 48.89 49.27 4,567,347 -0.06(-0.12%)
Dec 20, 2011 48.82 49.48 48.70 49.33 5,315,645 +1.20(+2.49%)
Dec 19, 2011 48.95 49.16 47.97 48.14 5,493,857 -0.65(-1.34%)
Dec 16, 2011 49.02 49.23 48.52 48.79 10,203,990 +0.14(+0.29%)
Dec 15, 2011 48.76 49.12 48.53 48.65 9,354,336 +0.62(+1.29%)
Dec 14, 2011 48.12 48.55 47.85 48.03 6,934,135 -0.28(-0.58%)
Dec 13, 2011 48.99 49.26 48.04 48.31 8,105,685 -0.54(-1.10%)
Dec 12, 2011 48.84 48.88 48.29 48.85 6,113,251 -0.41(-0.84%)
Dec 09, 2011 49.21 49.39 48.79 49.26 5,503,439 +0.29(+0.60%)
Dec 08, 2011 49.56 49.84 48.82 48.97 8,463,421 -0.88(-1.76%)
Dec 07, 2011 48.76 50.08 48.61 49.84 11,152,691 +1.03(+2.10%)
Dec 06, 2011 49.08 49.12 48.61 48.82 5,101,220 -0.10(-0.21%)
Dec 05, 2011 48.91 49.25 48.62 48.92 7,000,755 +0.60(+1.24%)
Dec 02, 2011 48.79 49.02 48.27 48.32 6,040,979 -0.04(-0.08%)
Dec 01, 2011 48.66 48.77 48.27 48.36 5,539,275 -0.42(-0.86%)
Nov 30, 2011 47.61 48.82 47.56 48.78 10,285,938 +2.27(+4.88%)
Nov 29, 2011 46.64 47.00 46.47 46.51 4,590,543 +0.12(+0.25%)
Nov 28, 2011 46.36 46.76 46.06 46.40 6,792,776 +1.21(+2.68%)
Nov 25, 2011 45.23 45.66 45.19 45.19 2,486,601 -0.30(-0.66%)
Nov 23, 2011 45.92 45.94 45.49 45.49 7,788,219 -0.78(-1.68%)
Nov 22, 2011 46.37 46.74 46.13 46.26 4,899,430 -0.12(-0.26%)
Nov 21, 2011 46.32 46.49 45.97 46.38 6,470,131 -0.63(-1.33%)
Nov 18, 2011 47.12 47.23 46.78 47.01 5,429,316 +0.14(+0.30%)
Nov 17, 2011 46.92 47.47 46.57 46.87 7,226,335 -0.26(-0.55%)
Nov 16, 2011 47.64 47.74 47.01 47.13 7,212,412 -0.86(-1.79%)
Nov 15, 2011 47.64 48.31 47.64 47.98 6,539,479 +0.22(+0.46%)
Nov 14, 2011 47.89 48.12 47.52 47.76 4,582,927 -0.36(-0.75%)
Nov 11, 2011 48.08 48.48 48.04 48.12 4,488,280 +0.61(+1.29%)
Nov 10, 2011 47.55 47.82 47.20 47.51 7,221,598 +0.61(+1.29%)
Nov 09, 2011 47.57 47.72 46.64 46.91 8,353,636 -1.39(-2.87%)
Nov 08, 2011 47.69 48.38 47.50 48.29 6,083,906 +0.74(+1.55%)
Nov 07, 2011 47.17 47.75 46.82 47.56 4,667,995 +0.32(+0.67%)
Nov 04, 2011 47.29 47.38 46.59 47.24 6,790,367 -0.38(-0.81%)
Nov 03, 2011 47.17 47.79 46.69 47.63 5,633,052 +0.82(+1.74%)
Nov 02, 2011 46.89 47.25 46.39 46.81 5,101,853 +0.51(+1.09%)
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.