Skip to main content

United Parcel Service (NY: UPS )

130.96 +0.31 (+0.24%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 60.12 60.12 59.58 59.74 6,175,454 -0.30(-0.50%)
Apr 29, 2013 59.69 60.17 59.57 60.04 4,311,852 +0.39(+0.65%)
Apr 26, 2013 59.40 59.84 59.45 59.65 4,694,664 +0.20(+0.34%)
Apr 25, 2013 58.84 59.77 58.58 59.45 6,933,585 +1.34(+2.30%)
Apr 24, 2013 58.32 58.42 57.85 58.11 6,304,310 -0.17(-0.29%)
Apr 23, 2013 58.03 58.45 57.77 58.28 5,358,754 +0.33(+0.58%)
Apr 22, 2013 57.77 58.06 57.23 57.94 4,900,414 +0.19(+0.33%)
Apr 19, 2013 57.54 58.06 57.35 57.76 4,476,179 +0.43(+0.75%)
Apr 18, 2013 57.80 57.89 57.03 57.32 6,019,052 -0.10(-0.18%)
Apr 17, 2013 57.69 57.76 57.13 57.43 4,476,113 -0.49(-0.84%)
Apr 16, 2013 57.67 57.92 57.41 57.92 3,400,248 +0.56(+0.98%)
Apr 15, 2013 58.44 58.52 57.32 57.35 5,284,078 -1.20(-2.06%)
Apr 12, 2013 58.56 58.72 58.37 58.56 3,581,571 -0.13(-0.21%)
Apr 11, 2013 58.92 59.00 58.58 58.68 5,443,363 -0.17(-0.28%)
Apr 10, 2013 58.27 59.03 58.23 58.85 4,954,059 +0.70(+1.21%)
Apr 09, 2013 58.11 58.33 57.74 58.14 4,547,187 +0.22(+0.38%)
Apr 08, 2013 58.17 58.25 57.66 57.92 4,394,194 -0.22(-0.37%)
Apr 05, 2013 57.63 58.21 57.30 58.14 4,356,108 -0.09(-0.16%)
Apr 04, 2013 58.08 58.36 57.95 58.23 3,923,785 +0.24(+0.41%)
Apr 03, 2013 58.47 58.51 57.84 57.99 5,763,741 -0.41(-0.70%)
Apr 02, 2013 58.35 58.70 58.24 58.40 5,938,850 -0.38(-0.65%)
Apr 01, 2013 59.72 59.82 58.69 58.79 4,253,442 -1.00(-1.66%)
Mar 28, 2013 59.27 59.80 59.16 59.78 5,028,041 +0.33(+0.55%)
Mar 27, 2013 59.04 59.53 58.91 59.45 3,753,479 +0.27(+0.46%)
Mar 26, 2013 59.05 59.21 58.82 59.18 4,576,518 +0.30(+0.51%)
Mar 25, 2013 59.14 59.17 58.53 58.88 5,863,070 -0.10(-0.18%)
Mar 22, 2013 57.97 59.06 57.95 58.99 6,708,821 +1.22(+2.12%)
Mar 21, 2013 58.31 58.56 57.53 57.76 8,370,719 -0.72(-1.23%)
Mar 20, 2013 58.58 59.13 58.34 58.48 7,594,715 -0.73(-1.23%)
Mar 19, 2013 59.54 59.74 59.03 59.21 5,230,798 -0.24(-0.41%)
Mar 18, 2013 59.02 59.59 58.87 59.45 4,848,537 -0.03(-0.05%)
Mar 15, 2013 59.26 59.61 59.14 59.48 7,213,158 -0.11(-0.19%)
Mar 14, 2013 59.31 59.64 59.28 59.59 4,906,898 +0.31(+0.53%)
Mar 13, 2013 58.83 59.38 58.79 59.28 4,146,479 +0.45(+0.77%)
Mar 12, 2013 59.01 59.12 58.54 58.83 3,597,229 -0.10(-0.18%)
Mar 11, 2013 58.69 59.12 58.69 58.93 4,016,017 +0.17(+0.28%)
Mar 08, 2013 58.95 58.98 58.63 58.76 3,200,196 +0.10(+0.17%)
Mar 07, 2013 58.76 58.91 58.44 58.67 3,455,498 -0.09(-0.15%)
Mar 06, 2013 58.82 58.97 58.60 58.76 4,629,513 +0.25(+0.43%)
Mar 05, 2013 57.92 58.78 57.85 58.51 5,146,169 +0.79(+1.37%)
Mar 04, 2013 57.66 57.73 57.34 57.71 3,935,124 +0.04(+0.07%)
Mar 01, 2013 57.45 57.76 57.26 57.67 3,914,096 +0.15(+0.27%)
Feb 28, 2013 57.73 57.76 57.52 57.52 5,380,843 -0.13(-0.22%)
Feb 27, 2013 56.95 57.82 56.91 57.64 5,769,959 +0.62(+1.09%)
Feb 26, 2013 57.30 57.42 56.73 57.02 5,470,169 +0.00(+0.00%)
Feb 25, 2013 57.96 58.23 57.02 57.02 5,743,363 -0.70(-1.21%)
Feb 22, 2013 57.75 57.89 57.53 57.72 3,440,703 +0.23(+0.40%)
Feb 21, 2013 57.67 57.86 57.25 57.49 7,223,961 -0.40(-0.70%)
Feb 20, 2013 58.47 58.50 57.89 57.89 6,451,191 -0.66(-1.12%)
Feb 19, 2013 57.68 58.63 57.67 58.55 7,879,610 +0.88(+1.53%)
Feb 15, 2013 57.43 58.10 57.19 57.67 7,213,968 +0.55(+0.96%)
Feb 14, 2013 56.78 57.22 56.57 57.12 5,445,258 +0.13(+0.23%)
Feb 13, 2013 56.95 57.12 56.91 56.99 4,239,464 +0.13(+0.23%)
Feb 12, 2013 57.38 57.39 56.80 56.86 5,706,184 -0.26(-0.46%)
Feb 11, 2013 56.72 57.15 56.72 57.12 4,435,333 +0.21(+0.38%)
Feb 08, 2013 56.47 56.97 56.41 56.91 5,508,810 +0.40(+0.71%)
Feb 07, 2013 55.86 56.51 55.73 56.51 6,662,476 +0.61(+1.10%)
Feb 06, 2013 55.55 55.93 55.46 55.89 5,404,735 +0.69(+1.25%)
Feb 04, 2013 54.99 55.44 54.92 55.20 5,897,850 -0.04(-0.08%)
Feb 01, 2013 54.71 55.26 54.57 55.24 7,558,695 +0.47(+0.86%)
Jan 31, 2013 55.09 55.84 54.74 54.77 13,757,269 -1.34(-2.39%)
Jan 30, 2013 56.60 56.76 56.09 56.11 5,613,212 -0.68(-1.19%)
Jan 29, 2013 56.93 56.99 56.67 56.79 5,822,966 -0.21(-0.36%)
Jan 28, 2013 57.07 57.16 56.55 57.00 4,465,891 +0.04(+0.07%)
Jan 25, 2013 56.91 57.17 56.53 56.95 6,096,950 +0.21(+0.38%)
Jan 24, 2013 55.93 56.98 55.82 56.74 9,314,508 +1.24(+2.24%)
Jan 23, 2013 55.51 55.87 55.41 55.50 4,385,559 -0.23(-0.42%)
Jan 22, 2013 55.23 55.73 55.19 55.73 4,791,533 +0.30(+0.54%)
Jan 18, 2013 55.23 55.48 54.79 55.44 8,472,174 +0.32(+0.58%)
Jan 17, 2013 55.13 55.30 54.99 55.12 4,454,250 +0.09(+0.16%)
Jan 16, 2013 54.61 55.06 54.57 55.03 4,369,873 +0.23(+0.42%)
Jan 15, 2013 54.39 54.85 54.39 54.80 5,156,660 +0.06(+0.11%)
Jan 14, 2013 54.34 55.14 54.25 54.74 10,503,039 +0.91(+1.69%)
Jan 11, 2013 54.13 54.18 53.72 53.83 3,364,838 -0.19(-0.36%)
Jan 10, 2013 53.30 54.03 53.19 54.02 6,894,547 +0.83(+1.56%)
Jan 09, 2013 52.71 53.26 52.67 53.19 4,522,216 +0.59(+1.13%)
Jan 08, 2013 52.61 52.80 52.37 52.60 3,843,926 -0.15(-0.28%)
Jan 07, 2013 52.81 52.98 52.65 52.74 4,278,963 -0.15(-0.29%)
Jan 04, 2013 52.85 53.16 52.78 52.89 3,810,167 +0.13(+0.25%)
Jan 03, 2013 52.67 52.86 52.49 52.76 6,557,203 +0.05(+0.09%)
Jan 02, 2013 52.36 52.71 50.93 52.71 6,964,673 +1.78(+3.50%)
Dec 31, 2012 50.29 51.00 50.14 50.93 6,796,150 +0.62(+1.24%)
Dec 28, 2012 50.81 51.08 50.30 50.31 3,762,999 -0.75(-1.46%)
Dec 27, 2012 51.23 51.33 50.56 51.06 4,856,944 -0.24(-0.47%)
Dec 26, 2012 51.57 51.70 51.15 51.30 2,775,092 -0.26(-0.51%)
Dec 24, 2012 51.63 51.76 51.39 51.56 2,100,987 -0.14(-0.27%)
Dec 21, 2012 51.53 51.84 51.31 51.70 8,062,022 -0.20(-0.39%)
Dec 20, 2012 52.08 52.20 51.56 51.90 5,257,343 -0.33(-0.64%)
Dec 19, 2012 52.03 52.64 51.88 52.23 8,952,763 +0.39(+0.75%)
Dec 18, 2012 50.64 51.85 50.43 51.84 9,246,171 +1.17(+2.30%)
Dec 17, 2012 50.53 50.70 50.40 50.68 4,271,177 +0.35(+0.70%)
Dec 14, 2012 50.59 50.81 50.23 50.32 4,161,607 -0.35(-0.68%)
Dec 13, 2012 50.77 51.00 50.44 50.67 3,986,297 -0.06(-0.11%)
Dec 12, 2012 51.03 51.15 50.66 50.72 3,980,157 -0.23(-0.45%)
Dec 11, 2012 50.93 51.30 50.66 50.95 4,374,738 +0.06(+0.11%)
Dec 10, 2012 50.51 51.08 50.49 50.90 4,369,260 +0.35(+0.70%)
Dec 07, 2012 50.49 50.76 50.25 50.54 5,932,531 +0.17(+0.33%)
Dec 06, 2012 50.95 51.00 50.18 50.38 6,180,263 -0.39(-0.78%)
Dec 05, 2012 50.53 50.89 50.21 50.77 4,655,688 +0.32(+0.63%)
Dec 04, 2012 49.92 50.68 49.71 50.45 5,548,487 -0.05(-0.10%)
Nov 30, 2012 50.74 50.77 50.21 50.50 5,098,427 -0.31(-0.61%)
Nov 29, 2012 50.43 51.00 50.41 50.81 6,440,613 +0.59(+1.17%)
Nov 28, 2012 49.75 50.25 49.57 50.23 3,652,572 +0.38(+0.76%)
Nov 27, 2012 50.20 50.32 49.81 49.85 3,410,353 -0.29(-0.58%)
Nov 26, 2012 49.62 50.16 49.62 50.14 4,971,247 +0.41(+0.83%)
Nov 23, 2012 49.40 49.79 49.31 49.72 2,308,274 +0.40(+0.81%)
Nov 21, 2012 49.36 49.52 49.20 49.32 3,122,659 +0.04(+0.08%)
Nov 20, 2012 49.23 49.38 48.98 49.28 4,670,545 -0.07(-0.14%)
Nov 19, 2012 48.84 49.35 48.58 49.35 5,973,092 +0.98(+2.03%)
Nov 16, 2012 48.94 48.94 48.16 48.37 6,674,467 -0.21(-0.44%)
Nov 15, 2012 48.35 48.62 48.05 48.58 6,040,223 +0.42(+0.86%)
Nov 14, 2012 49.22 49.44 48.01 48.17 5,892,112 -1.07(-2.17%)
Nov 13, 2012 49.26 49.81 49.21 49.24 3,202,419 -0.30(-0.61%)
Nov 12, 2012 49.50 49.76 49.24 49.54 2,678,429 +0.03(+0.07%)
Nov 09, 2012 49.51 49.93 49.29 49.50 5,264,747 -0.23(-0.47%)
Nov 08, 2012 49.72 50.29 49.68 49.74 5,392,840 -0.28(-0.57%)
Nov 07, 2012 50.58 50.58 49.54 50.02 5,642,589 -0.39(-0.77%)
Nov 06, 2012 50.48 50.83 50.16 50.41 5,593,285 +0.08(+0.16%)
Nov 05, 2012 50.40 50.44 50.18 50.33 4,834,762 -0.02(-0.04%)
Nov 02, 2012 50.86 51.05 50.29 50.35 4,610,084 -0.29(-0.57%)
Nov 01, 2012 50.28 50.79 50.05 50.63 5,369,562 +0.45(+0.89%)
Oct 31, 2012 50.33 50.77 50.02 50.19 4,381,228 +0.16(+0.31%)
Oct 26, 2012 50.29 50.03 50.03 50.03 4,443,356 -0.12(-0.25%)
Oct 25, 2012 50.30 50.32 49.94 50.16 4,495,234 +0.05(+0.11%)
Oct 24, 2012 50.68 50.74 50.01 50.10 5,683,073 -0.42(-0.83%)
Oct 23, 2012 50.16 50.80 49.85 50.52 11,981,585 +0.98(+1.98%)
Oct 19, 2012 50.04 50.33 49.27 49.54 7,983,145 -0.90(-1.78%)
Oct 18, 2012 50.23 50.62 50.09 50.44 4,384,128 +0.22(+0.44%)
Oct 17, 2012 50.24 50.32 49.96 50.22 4,252,032 +0.12(+0.25%)
Oct 16, 2012 49.62 50.29 49.54 50.09 4,021,512 +0.36(+0.72%)
Oct 15, 2012 49.47 49.89 49.44 49.74 3,512,942 +0.33(+0.67%)
Oct 12, 2012 49.72 49.92 49.32 49.41 3,409,112 -0.13(-0.26%)
Oct 11, 2012 49.96 50.07 49.51 49.54 4,388,113 +0.03(+0.06%)
Oct 10, 2012 50.59 50.62 49.50 49.51 5,859,552 -0.52(-1.04%)
Oct 09, 2012 50.62 50.70 49.96 50.03 3,398,689 -0.51(-1.00%)
Oct 08, 2012 50.07 50.62 49.85 50.54 4,304,605 +0.45(+0.90%)
Oct 05, 2012 50.23 50.62 50.00 50.09 5,785,289 +0.09(+0.18%)
Oct 04, 2012 50.07 50.46 49.89 50.00 5,645,258 -0.29(-0.57%)
Oct 03, 2012 49.52 50.33 49.35 50.29 7,457,327 +0.94(+1.90%)
Oct 02, 2012 49.52 49.68 49.12 49.35 3,993,780 +0.01(+0.01%)
Oct 01, 2012 49.39 49.95 49.13 49.34 5,529,753 +0.30(+0.61%)
Sep 28, 2012 49.24 49.26 48.82 49.04 4,890,437 -0.31(-0.62%)
Sep 27, 2012 49.28 49.50 49.05 49.35 3,869,175 +0.16(+0.33%)
Sep 26, 2012 49.40 49.51 49.12 49.18 5,732,913 -0.20(-0.40%)
Sep 25, 2012 49.50 50.38 49.35 49.38 10,285,372 +0.03(+0.06%)
Sep 24, 2012 49.18 49.56 48.99 49.35 8,639,593 +0.10(+0.21%)
Sep 21, 2012 49.56 49.98 48.77 49.25 42,808,748 -0.50(-1.01%)
Sep 20, 2012 50.56 50.77 49.58 49.75 11,862,448 -1.14(-2.24%)
Sep 19, 2012 50.79 51.30 50.29 50.89 6,535,028 +0.52(+1.03%)
Sep 18, 2012 50.61 50.89 50.23 50.37 5,508,779 -0.49(-0.97%)
Sep 17, 2012 50.37 51.05 50.32 50.86 6,365,034 +0.38(+0.75%)
Sep 14, 2012 51.11 51.14 50.40 50.48 9,130,995 -0.72(-1.40%)
Sep 13, 2012 50.27 51.56 50.09 51.20 7,174,146 +0.75(+1.48%)
Sep 12, 2012 50.59 50.66 49.96 50.46 5,717,816 +0.07(+0.14%)
Sep 11, 2012 49.97 50.55 49.74 50.39 5,713,602 +0.34(+0.67%)
Sep 10, 2012 49.50 50.23 49.50 50.05 6,950,776 +0.31(+0.62%)
Sep 07, 2012 49.34 49.75 49.25 49.74 7,003,902 +0.45(+0.92%)
Sep 06, 2012 49.43 50.06 49.07 49.29 12,245,403 +0.00(+0.00%)
Sep 05, 2012 49.68 49.86 49.19 49.29 14,860,442 -1.21(-2.39%)
Sep 04, 2012 50.41 50.65 50.22 50.50 6,586,940 -0.08(-0.15%)
Aug 31, 2012 50.75 50.94 50.41 50.57 3,969,107 -0.01(-0.01%)
Aug 30, 2012 50.68 50.81 50.53 50.58 3,775,591 -0.33(-0.65%)
Aug 29, 2012 51.14 51.20 50.86 50.91 4,129,929 -0.66(-1.28%)
Aug 27, 2012 51.92 52.04 51.48 51.57 2,763,145 -0.32(-0.61%)
Aug 24, 2012 51.75 51.98 51.58 51.88 3,288,095 +0.03(+0.05%)
Aug 23, 2012 52.06 52.26 51.57 51.85 3,374,403 -0.32(-0.60%)
Aug 22, 2012 52.07 52.39 51.88 52.17 3,126,870 +0.16(+0.32%)
Aug 21, 2012 52.37 52.68 51.96 52.01 3,988,167 -0.37(-0.71%)
Aug 20, 2012 52.35 52.57 52.22 52.38 3,190,431 -0.03(-0.07%)
Aug 17, 2012 52.55 52.55 52.30 52.41 2,548,622 +0.08(+0.16%)
Aug 16, 2012 52.19 52.55 52.10 52.33 3,142,466 +0.25(+0.47%)
Aug 15, 2012 51.78 52.24 51.68 52.08 3,454,170 +0.27(+0.53%)
Aug 14, 2012 51.99 52.05 51.68 51.81 3,230,805 +0.02(+0.04%)
Aug 13, 2012 51.69 51.80 51.44 51.79 2,387,951 -0.10(-0.20%)
Aug 10, 2012 51.66 51.92 51.42 51.89 3,268,007 +0.18(+0.36%)
Aug 09, 2012 51.47 51.78 51.22 51.71 4,217,709 +0.17(+0.33%)
Aug 08, 2012 51.69 51.76 51.39 51.54 3,325,069 -0.21(-0.41%)
Aug 07, 2012 51.71 51.86 51.54 51.75 3,171,052 +0.32(+0.62%)
Aug 06, 2012 51.68 51.96 51.41 51.43 3,094,554 -0.10(-0.18%)
Aug 03, 2012 51.57 52.03 51.48 51.52 4,182,303 +0.52(+1.01%)
Aug 02, 2012 50.97 51.21 50.37 51.01 4,575,506 -0.10(-0.20%)
Aug 01, 2012 51.56 51.69 50.86 51.11 5,136,158 -0.31(-0.61%)
Jul 31, 2012 51.75 51.85 51.37 51.42 4,139,512 -0.42(-0.81%)
Jul 30, 2012 51.64 51.93 51.41 51.84 4,073,082 +0.16(+0.30%)
Jul 27, 2012 51.16 52.00 51.07 51.69 5,068,494 +0.77(+1.51%)
Jul 26, 2012 51.16 51.49 50.69 50.92 6,802,644 +0.41(+0.81%)
Jul 25, 2012 50.51 50.97 50.17 50.51 6,239,859 -0.05(-0.09%)
Jul 24, 2012 51.17 52.20 49.99 50.56 18,592,178 -2.46(-4.63%)
Jul 23, 2012 52.92 53.15 51.95 53.01 6,196,647 -0.34(-0.64%)
Jul 20, 2012 54.27 54.27 53.28 53.35 6,859,437 -1.03(-1.90%)
Jul 19, 2012 54.47 54.68 54.18 54.39 4,704,134 -0.16(-0.30%)
Jul 18, 2012 53.73 54.77 53.73 54.55 5,472,841 +0.60(+1.11%)
Jul 17, 2012 54.03 54.07 53.29 53.95 4,383,992 +0.11(+0.20%)
Jul 16, 2012 54.15 54.15 53.69 53.84 3,873,103 -0.18(-0.34%)
Jul 13, 2012 53.39 54.23 53.39 54.03 5,091,091 +0.58(+1.08%)
Jul 12, 2012 53.45 53.79 52.96 53.45 5,347,862 -0.20(-0.37%)
Jul 11, 2012 53.50 53.80 53.26 53.64 5,541,554 +0.20(+0.38%)
Jul 10, 2012 54.16 54.18 53.16 53.44 4,750,181 -0.42(-0.78%)
Jul 09, 2012 53.92 54.11 53.67 53.86 3,466,645 -0.12(-0.21%)
Jul 06, 2012 54.01 54.32 53.68 53.98 4,432,440 -0.37(-0.68%)
Jul 05, 2012 53.93 54.55 53.72 54.35 5,382,868 +0.30(+0.55%)
Jul 03, 2012 53.39 54.22 53.17 54.05 4,142,703 +0.53(+0.99%)
Jul 02, 2012 53.56 53.58 52.78 53.52 5,270,942 -0.05(-0.09%)
Jun 29, 2012 52.65 53.56 52.56 53.56 7,093,082 +1.12(+2.14%)
Jun 28, 2012 52.07 52.56 51.60 52.44 3,694,005 +0.22(+0.42%)
Jun 27, 2012 51.89 52.32 51.89 52.22 2,856,330 +0.29(+0.56%)
Jun 26, 2012 51.98 52.18 51.43 51.93 3,396,462 -0.05(-0.10%)
Jun 25, 2012 52.39 52.45 51.75 51.99 3,760,440 -0.86(-1.63%)
Jun 22, 2012 52.55 53.01 52.22 52.85 5,641,812 +0.41(+0.79%)
Jun 21, 2012 53.38 53.45 52.38 52.43 5,454,438 -0.73(-1.37%)
Jun 20, 2012 53.26 53.36 52.71 53.16 3,790,158 +0.01(+0.01%)
Jun 19, 2012 52.81 53.39 52.81 53.16 4,138,480 +0.25(+0.48%)
Jun 18, 2012 52.65 53.13 52.41 52.90 4,533,919 +0.18(+0.34%)
Jun 15, 2012 53.04 53.08 52.49 52.73 6,735,898 +0.11(+0.21%)
Jun 14, 2012 51.99 52.93 51.92 52.62 5,430,790 +0.75(+1.44%)
Jun 13, 2012 51.75 52.24 51.50 51.87 3,379,633 +0.05(+0.10%)
Jun 12, 2012 51.79 51.90 51.31 51.82 5,024,159 +0.24(+0.47%)
Jun 11, 2012 52.37 52.45 51.49 51.57 3,406,540 -0.54(-1.04%)
Jun 08, 2012 51.29 52.13 51.29 52.11 5,239,212 +0.79(+1.54%)
Jun 07, 2012 51.33 51.75 51.17 51.33 5,877,243 +0.33(+0.65%)
Jun 06, 2012 49.68 50.99 49.68 50.99 6,007,188 +1.48(+2.99%)
Jun 05, 2012 49.44 49.68 49.07 49.51 4,061,920 -0.13(-0.26%)
Jun 04, 2012 49.89 50.03 49.35 49.64 5,300,822 -0.18(-0.35%)
Jun 01, 2012 50.33 50.47 49.73 49.82 7,078,945 -1.15(-2.26%)
May 31, 2012 50.76 51.18 50.06 50.97 6,873,359 +0.22(+0.44%)
May 30, 2012 51.13 51.33 50.68 50.74 4,618,054 -0.61(-1.19%)
May 29, 2012 51.27 51.73 51.08 51.35 3,445,571 +0.39(+0.76%)
May 25, 2012 51.46 51.46 50.82 50.97 2,938,769 -0.16(-0.32%)
May 24, 2012 51.16 51.53 50.71 51.13 5,303,789 +0.12(+0.24%)
May 23, 2012 50.51 51.14 50.03 51.01 6,551,334 +0.16(+0.32%)
May 22, 2012 50.73 51.21 50.52 50.84 5,385,256 +0.08(+0.16%)
May 21, 2012 50.52 50.88 50.35 50.76 5,280,377 +0.41(+0.82%)
May 18, 2012 51.11 51.24 50.23 50.35 7,332,461 -0.53(-1.04%)
May 17, 2012 51.65 51.77 50.86 50.88 4,557,129 -0.75(-1.46%)
May 16, 2012 51.91 52.33 51.62 51.63 4,481,390 -0.11(-0.21%)
May 15, 2012 51.69 52.22 51.59 51.74 4,443,640 -0.09(-0.17%)
May 14, 2012 51.65 52.26 51.45 51.83 3,866,606 -0.15(-0.29%)
May 11, 2012 51.94 52.42 51.88 51.98 3,719,816 -0.12(-0.23%)
May 10, 2012 52.69 52.86 52.02 52.10 4,389,034 +0.02(+0.04%)
May 09, 2012 52.11 52.36 51.78 52.08 5,903,952 -0.34(-0.66%)
May 08, 2012 52.34 52.61 52.26 52.42 9,574,881 -0.09(-0.18%)
May 07, 2012 52.22 52.90 52.13 52.52 4,375,678 +0.05(+0.09%)
May 04, 2012 52.59 52.82 52.14 52.47 5,912,788 -0.23(-0.44%)
May 03, 2012 52.98 53.09 52.69 52.70 4,481,713 -0.24(-0.45%)
May 02, 2012 52.84 53.07 52.69 52.94 6,262,777 -0.03(-0.06%)
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.