United Parcel Service (NY: UPS )

184.99 +2.45 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 86.39 86.39 85.61 85.84 4,297,682 -0.43(-0.50%)
Apr 29, 2013 85.77 86.46 85.60 86.27 3,000,746 +0.56(+0.65%)
Apr 26, 2013 85.36 85.98 85.42 85.71 3,267,156 +0.29(+0.34%)
Apr 25, 2013 84.55 85.88 84.18 85.42 4,825,288 +1.92(+2.30%)
Apr 24, 2013 83.80 83.94 83.12 83.50 4,387,357 -0.24(-0.29%)
Apr 23, 2013 83.38 83.99 83.01 83.74 3,729,316 +0.48(+0.58%)
Apr 22, 2013 83.01 83.43 82.24 83.26 3,410,344 +0.27(+0.33%)
Apr 19, 2013 82.68 83.43 82.41 82.99 3,115,106 +0.62(+0.75%)
Apr 18, 2013 83.05 83.19 81.95 82.37 4,188,837 -0.15(-0.18%)
Apr 17, 2013 82.89 83.00 82.09 82.52 3,115,060 -0.70(-0.84%)
Apr 16, 2013 82.87 83.23 82.50 83.22 2,366,334 +0.81(+0.98%)
Apr 15, 2013 83.97 84.09 82.37 82.41 3,677,347 -1.73(-2.06%)
Apr 12, 2013 84.15 84.38 83.88 84.14 2,492,522 -0.18(-0.21%)
Apr 11, 2013 84.66 84.78 84.17 84.32 3,788,198 -0.24(-0.28%)
Apr 10, 2013 83.73 84.82 83.67 84.56 3,447,677 +1.01(+1.21%)
Apr 09, 2013 83.50 83.82 82.97 83.55 3,164,523 +0.32(+0.38%)
Apr 08, 2013 83.59 83.70 82.85 83.23 3,058,050 -0.31(-0.37%)
Apr 05, 2013 82.81 83.64 82.33 83.54 3,031,545 -0.13(-0.16%)
Apr 04, 2013 83.46 83.86 83.27 83.67 2,730,679 +0.34(+0.41%)
Apr 03, 2013 84.01 84.08 83.11 83.33 4,011,159 -0.59(-0.70%)
Apr 02, 2013 83.84 84.34 83.68 83.92 4,133,022 -0.55(-0.65%)
Apr 01, 2013 85.81 85.95 84.33 84.47 2,960,097 -1.43(-1.66%)
Mar 28, 2013 85.16 85.92 85.01 85.90 3,499,163 +0.47(+0.55%)
Mar 27, 2013 84.84 85.54 84.65 85.43 2,612,158 +0.39(+0.46%)
Mar 26, 2013 84.85 85.08 84.52 85.04 3,184,935 +0.43(+0.51%)
Mar 25, 2013 84.98 85.03 84.11 84.61 4,080,285 -0.15(-0.18%)
Mar 22, 2013 83.30 84.86 83.27 84.76 4,668,868 +1.76(+2.12%)
Mar 21, 2013 83.79 84.15 82.67 83.00 5,825,432 -1.03(-1.23%)
Mar 20, 2013 84.17 84.96 83.83 84.03 5,285,388 -1.05(-1.23%)
Mar 19, 2013 85.56 85.85 84.82 85.08 3,640,268 -0.35(-0.41%)
Mar 18, 2013 84.81 85.62 84.59 85.43 3,374,241 -0.04(-0.05%)
Mar 15, 2013 85.15 85.66 84.98 85.47 5,019,851 -0.16(-0.19%)
Mar 14, 2013 85.22 85.70 85.18 85.63 3,414,856 +0.45(+0.53%)
Mar 13, 2013 84.53 85.32 84.48 85.18 2,885,658 +0.65(+0.77%)
Mar 12, 2013 84.80 84.95 84.12 84.53 2,503,419 -0.15(-0.18%)
Mar 11, 2013 84.33 84.95 84.33 84.68 2,794,866 +0.24(+0.28%)
Mar 08, 2013 84.70 84.75 84.24 84.44 2,227,112 +0.14(+0.17%)
Mar 07, 2013 84.44 84.65 83.98 84.30 2,404,784 -0.13(-0.15%)
Mar 06, 2013 84.52 84.74 84.21 84.43 3,221,816 +0.36(+0.43%)
Mar 05, 2013 83.23 84.46 83.12 84.07 3,581,372 +1.14(+1.37%)
Mar 04, 2013 82.85 82.95 82.40 82.93 2,738,570 +0.06(+0.07%)
Mar 01, 2013 82.55 82.99 82.28 82.87 2,723,936 +0.22(+0.27%)
Feb 28, 2013 82.96 82.99 82.65 82.65 3,744,689 -0.18(-0.22%)
Feb 27, 2013 81.84 83.09 81.78 82.83 4,015,486 +0.89(+1.09%)
Feb 26, 2013 82.33 82.51 81.51 81.94 3,806,853 +0.00(+0.00%)
Feb 25, 2013 83.28 83.67 81.94 81.94 3,996,977 -1.00(-1.21%)
Feb 22, 2013 82.98 83.19 82.67 82.94 2,394,488 +0.33(+0.40%)
Feb 21, 2013 82.87 83.14 82.27 82.61 5,027,369 -1.20(-1.43%)
Feb 20, 2013 84.64 84.69 83.81 83.81 4,456,363 -0.95(-1.12%)
Feb 19, 2013 83.50 84.87 83.48 84.76 5,443,088 +1.28(+1.53%)
Feb 15, 2013 83.14 84.11 82.79 83.48 4,983,275 +0.79(+0.96%)
Feb 14, 2013 82.19 82.83 81.89 82.69 3,761,483 +0.19(+0.23%)
Feb 13, 2013 82.44 82.69 82.39 82.50 2,928,543 +0.19(+0.23%)
Feb 12, 2013 83.07 83.08 82.23 82.31 3,941,726 -0.38(-0.46%)
Feb 11, 2013 82.11 82.73 82.11 82.69 3,063,846 +0.31(+0.38%)
Feb 08, 2013 81.75 82.47 81.66 82.38 3,805,384 +0.58(+0.71%)
Feb 07, 2013 80.86 81.81 80.67 81.80 4,602,315 +0.89(+1.10%)
Feb 06, 2013 80.42 80.96 80.28 80.91 3,733,491 +1.00(+1.25%)
Feb 04, 2013 79.61 80.25 79.51 79.91 4,074,125 -0.06(-0.08%)
Feb 01, 2013 79.20 80.00 79.00 79.97 5,221,406 +0.68(+0.86%)
Jan 31, 2013 79.75 80.83 79.25 79.29 9,503,266 -1.94(-2.39%)
Jan 30, 2013 81.94 82.17 81.20 81.23 3,877,503 -0.98(-1.19%)
Jan 29, 2013 82.42 82.50 82.04 82.21 4,022,397 -0.30(-0.36%)
Jan 28, 2013 82.62 82.75 81.86 82.51 3,084,955 +0.06(+0.07%)
Jan 25, 2013 82.39 82.76 81.84 82.45 4,211,660 +0.31(+0.38%)
Jan 24, 2013 80.96 82.49 80.80 82.14 6,434,289 +1.80(+2.24%)
Jan 23, 2013 80.36 80.88 80.22 80.34 3,029,463 -0.34(-0.42%)
Jan 22, 2013 79.95 80.68 79.90 80.68 3,309,902 +0.43(+0.54%)
Jan 18, 2013 79.95 80.31 79.31 80.25 5,852,420 +0.46(+0.58%)
Jan 17, 2013 79.81 80.05 79.60 79.79 3,076,913 +0.13(+0.16%)
Jan 16, 2013 79.05 79.71 79.00 79.66 3,018,627 +0.33(+0.42%)
Jan 15, 2013 78.74 79.40 78.73 79.33 3,562,125 +0.09(+0.11%)
Jan 14, 2013 78.66 79.82 78.54 79.24 7,255,304 +1.32(+1.69%)
Jan 11, 2013 78.36 78.43 77.77 77.92 2,324,368 -0.28(-0.36%)
Jan 10, 2013 77.16 78.22 77.00 78.20 4,762,625 +1.20(+1.56%)
Jan 09, 2013 76.30 77.10 76.25 77.00 3,123,863 +0.86(+1.13%)
Jan 08, 2013 76.16 76.43 75.81 76.14 2,655,313 -0.21(-0.28%)
Jan 07, 2013 76.45 76.69 76.22 76.35 2,955,828 -0.22(-0.29%)
Jan 04, 2013 76.51 76.95 76.41 76.57 2,631,993 +0.19(+0.25%)
Jan 03, 2013 76.25 76.52 75.98 76.38 4,529,594 +0.07(+0.09%)
Jan 02, 2013 75.80 76.31 73.73 76.31 4,811,067 +2.58(+3.50%)
Dec 31, 2012 72.80 73.83 72.58 73.73 4,694,654 +0.90(+1.24%)
Dec 28, 2012 73.55 73.95 72.81 72.83 2,599,410 -1.08(-1.46%)
Dec 27, 2012 74.16 74.31 73.19 73.91 3,355,087 -0.35(-0.47%)
Dec 26, 2012 74.65 74.84 74.05 74.26 1,916,982 -0.38(-0.51%)
Dec 24, 2012 74.74 74.93 74.39 74.64 1,451,323 -0.20(-0.27%)
Dec 21, 2012 74.60 75.05 74.28 74.84 5,569,095 -0.29(-0.39%)
Dec 20, 2012 75.40 75.56 74.64 75.13 3,631,675 -0.48(-0.64%)
Dec 19, 2012 75.32 76.20 75.11 75.61 6,184,402 +0.56(+0.75%)
Dec 18, 2012 73.31 75.06 73.00 75.05 6,387,083 +1.69(+2.30%)
Dec 17, 2012 73.15 73.40 72.96 73.36 2,950,450 +0.51(+0.70%)
Dec 14, 2012 73.24 73.56 72.72 72.85 2,874,761 -0.50(-0.68%)
Dec 13, 2012 73.50 73.83 73.02 73.35 2,753,660 -0.08(-0.11%)
Dec 12, 2012 73.87 74.05 73.33 73.43 2,749,419 -0.33(-0.45%)
Dec 11, 2012 73.73 74.26 73.34 73.76 3,021,988 +0.08(+0.11%)
Dec 10, 2012 73.12 73.95 73.09 73.68 3,018,204 +0.51(+0.70%)
Dec 07, 2012 73.09 73.48 72.75 73.17 4,098,082 +0.24(+0.33%)
Dec 06, 2012 73.75 73.83 72.64 72.93 4,269,211 -0.57(-0.78%)
Dec 05, 2012 73.15 73.67 72.69 73.50 3,216,063 +0.46(+0.63%)
Dec 04, 2012 72.27 73.37 71.95 73.04 3,832,792 -0.07(-0.10%)
Nov 30, 2012 73.45 73.50 72.69 73.11 3,521,899 -0.45(-0.61%)
Nov 29, 2012 73.00 73.83 72.97 73.56 4,449,056 +0.85(+1.17%)
Nov 28, 2012 72.02 72.74 71.76 72.71 2,523,129 +0.55(+0.76%)
Nov 27, 2012 72.67 72.85 72.11 72.16 2,355,809 -0.42(-0.58%)
Nov 26, 2012 71.83 72.61 71.83 72.58 3,434,045 +0.60(+0.83%)
Nov 23, 2012 71.52 72.08 71.38 71.98 1,594,513 +0.58(+0.81%)
Nov 21, 2012 71.46 71.69 71.23 71.40 2,157,075 +0.06(+0.08%)
Nov 20, 2012 71.27 71.48 70.91 71.34 3,226,326 -0.10(-0.14%)
Nov 19, 2012 70.70 71.44 70.33 71.44 4,126,101 +1.42(+2.03%)
Nov 16, 2012 70.84 70.84 69.72 70.02 4,610,598 -0.31(-0.44%)
Nov 15, 2012 70.00 70.39 69.56 70.33 4,172,474 +0.03(+0.04%)
Nov 14, 2012 71.83 72.15 70.08 70.30 4,037,159 -1.56(-2.17%)
Nov 13, 2012 71.90 72.69 71.82 71.86 2,194,235 -0.44(-0.61%)
Nov 12, 2012 72.24 72.63 71.87 72.30 1,835,207 +0.05(+0.07%)
Nov 09, 2012 72.26 72.87 71.94 72.25 3,607,301 -0.34(-0.47%)
Nov 08, 2012 72.56 73.40 72.50 72.59 3,695,068 -0.41(-0.57%)
Nov 07, 2012 73.82 73.82 72.30 73.00 3,866,191 -0.57(-0.77%)
Nov 06, 2012 73.67 74.18 73.20 73.57 3,832,409 +0.12(+0.16%)
Nov 05, 2012 73.55 73.62 73.23 73.45 3,312,684 -0.03(-0.04%)
Nov 02, 2012 74.23 74.50 73.39 73.48 3,158,739 -0.42(-0.57%)
Nov 01, 2012 73.38 74.12 73.05 73.90 3,679,118 +0.65(+0.89%)
Oct 31, 2012 73.45 74.10 73.00 73.25 3,001,931 +0.23(+0.31%)
Oct 26, 2012 73.39 73.02 73.02 73.02 3,044,500 -0.18(-0.25%)
Oct 25, 2012 73.41 73.44 72.88 73.20 3,080,046 +0.08(+0.11%)
Oct 24, 2012 73.97 74.06 72.99 73.12 3,893,930 -0.61(-0.83%)
Oct 23, 2012 73.21 74.14 72.76 73.73 8,209,546 +1.43(+1.98%)
Oct 19, 2012 73.03 73.46 71.91 72.30 5,469,894 -1.31(-1.78%)
Oct 18, 2012 73.31 73.88 73.11 73.61 3,003,918 +0.32(+0.44%)
Oct 17, 2012 73.32 73.44 72.92 73.29 2,913,409 +0.18(+0.25%)
Oct 16, 2012 72.42 73.39 72.30 73.11 2,755,461 +0.52(+0.72%)
Oct 15, 2012 72.20 72.82 72.15 72.59 2,406,999 +0.48(+0.67%)
Oct 12, 2012 72.57 72.85 71.98 72.11 2,335,857 -0.19(-0.26%)
Oct 11, 2012 72.91 73.08 72.26 72.30 3,006,649 +0.04(+0.06%)
Oct 10, 2012 73.83 73.88 72.24 72.26 4,014,850 -0.76(-1.04%)
Oct 09, 2012 73.88 74.00 72.92 73.02 2,328,715 -0.74(-1.00%)
Oct 08, 2012 73.07 73.88 72.75 73.76 2,949,431 +0.66(+0.90%)
Oct 05, 2012 73.31 73.88 72.98 73.10 3,963,966 +0.13(+0.18%)
Oct 04, 2012 73.08 73.64 72.82 72.97 3,868,020 -0.42(-0.57%)
Oct 03, 2012 72.27 73.46 72.03 73.39 5,109,614 +1.37(+1.90%)
Oct 02, 2012 72.27 72.50 71.69 72.02 2,736,460 +0.01(+0.01%)
Oct 01, 2012 72.09 72.90 71.71 72.01 3,788,878 +0.44(+0.61%)
Sep 28, 2012 71.87 71.89 71.25 71.57 3,350,831 -0.45(-0.62%)
Sep 27, 2012 71.92 72.24 71.58 72.02 2,651,083 +0.24(+0.33%)
Sep 26, 2012 72.10 72.26 71.69 71.78 3,928,079 -0.29(-0.40%)
Sep 25, 2012 72.25 73.53 72.03 72.07 7,047,334 +0.04(+0.06%)
Sep 24, 2012 71.78 72.33 71.50 72.03 5,919,679 +0.15(+0.21%)
Sep 21, 2012 72.33 72.94 71.18 71.88 29,331,712 -0.73(-1.01%)
Sep 20, 2012 73.79 74.10 72.36 72.61 8,127,916 -1.66(-2.24%)
Sep 19, 2012 74.12 74.87 73.40 74.27 4,477,673 +0.76(+1.03%)
Sep 18, 2012 73.87 74.27 73.31 73.51 3,774,507 -0.72(-0.97%)
Sep 17, 2012 73.51 74.50 73.44 74.23 4,361,196 +0.55(+0.75%)
Sep 14, 2012 74.60 74.64 73.55 73.68 6,256,378 -1.05(-1.41%)
Sep 13, 2012 73.37 75.25 73.10 74.73 4,915,584 +1.09(+1.48%)
Sep 12, 2012 73.83 73.93 72.92 73.64 3,917,735 +0.10(+0.14%)
Sep 11, 2012 72.93 73.77 72.59 73.54 3,914,848 +0.49(+0.67%)
Sep 10, 2012 72.24 73.31 72.24 73.05 4,762,535 +0.45(+0.62%)
Sep 07, 2012 72.01 72.61 71.88 72.60 4,798,936 +0.66(+0.92%)
Sep 06, 2012 72.14 73.06 71.62 71.94 8,390,309 +0.00(+0.00%)
Sep 05, 2012 72.50 72.77 71.79 71.94 10,182,082 -1.76(-2.39%)
Sep 04, 2012 73.57 73.92 73.30 73.70 4,513,242 -0.11(-0.15%)
Aug 31, 2012 74.07 74.35 73.57 73.81 2,719,554 -0.01(-0.01%)
Aug 30, 2012 73.97 74.16 73.74 73.82 2,586,961 -0.48(-0.65%)
Aug 29, 2012 74.64 74.72 74.23 74.30 2,829,746 -0.96(-1.28%)
Aug 27, 2012 75.78 75.95 75.13 75.26 1,893,253 -0.46(-0.61%)
Aug 24, 2012 75.53 75.87 75.28 75.72 2,252,938 +0.04(+0.05%)
Aug 23, 2012 75.98 76.27 75.27 75.68 2,312,075 -0.46(-0.60%)
Aug 22, 2012 75.99 76.46 75.71 76.14 2,142,470 +0.24(+0.32%)
Aug 21, 2012 76.43 76.88 75.83 75.90 2,732,614 -0.54(-0.71%)
Aug 20, 2012 76.40 76.72 76.22 76.44 2,186,021 -0.05(-0.07%)
Aug 17, 2012 76.69 76.69 76.33 76.49 1,746,266 +0.12(+0.16%)
Aug 16, 2012 76.17 76.69 76.04 76.37 2,153,156 -0.21(-0.27%)
Aug 15, 2012 76.14 76.81 75.99 76.58 2,349,114 +0.40(+0.53%)
Aug 14, 2012 76.45 76.53 75.99 76.18 2,197,208 +0.03(+0.04%)
Aug 13, 2012 76.00 76.17 75.64 76.15 1,623,999 -0.15(-0.20%)
Aug 10, 2012 75.96 76.35 75.61 76.30 2,222,508 +0.27(+0.36%)
Aug 09, 2012 75.68 76.14 75.32 76.03 2,868,382 +0.25(+0.33%)
Aug 08, 2012 76.00 76.11 75.57 75.78 2,261,315 -0.31(-0.41%)
Aug 07, 2012 76.03 76.25 75.79 76.09 2,156,571 +0.47(+0.62%)
Aug 06, 2012 75.99 76.40 75.59 75.62 2,104,546 -0.14(-0.18%)
Aug 03, 2012 75.83 76.50 75.69 75.76 2,844,303 +0.76(+1.01%)
Aug 02, 2012 74.94 75.30 74.07 75.00 3,111,713 -0.15(-0.20%)
Aug 01, 2012 75.81 76.00 74.78 75.15 3,493,001 -0.46(-0.61%)
Jul 31, 2012 76.09 76.24 75.54 75.61 2,815,202 -0.62(-0.81%)
Jul 30, 2012 75.93 76.36 75.59 76.23 2,770,024 +0.23(+0.30%)
Jul 27, 2012 75.23 76.46 75.10 76.00 3,446,984 +1.13(+1.51%)
Jul 26, 2012 75.22 75.71 74.53 74.87 4,626,346 +0.60(+0.81%)
Jul 25, 2012 74.27 74.95 73.77 74.27 4,243,607 -0.07(-0.09%)
Jul 24, 2012 75.24 76.75 73.51 74.34 12,644,178 -3.61(-4.63%)
Jul 23, 2012 77.82 78.15 76.39 77.95 4,214,219 -0.50(-0.64%)
Jul 20, 2012 79.80 79.80 78.34 78.45 4,664,970 -1.52(-1.90%)
Jul 19, 2012 80.10 80.40 79.67 79.97 3,199,190 -0.24(-0.30%)
Jul 18, 2012 79.01 80.53 79.00 80.21 3,721,973 +0.88(+1.11%)
Jul 17, 2012 79.44 79.50 78.36 79.33 2,981,468 +0.16(+0.20%)
Jul 16, 2012 79.62 79.62 78.95 79.17 2,634,022 -0.27(-0.34%)
Jul 13, 2012 78.50 79.74 78.50 79.44 3,462,352 +0.85(+1.08%)
Jul 12, 2012 78.60 79.10 77.88 78.59 3,636,977 -0.29(-0.37%)
Jul 11, 2012 78.67 79.11 78.32 78.88 3,768,703 +0.30(+0.38%)
Jul 10, 2012 79.64 79.67 78.16 78.58 3,230,506 -0.62(-0.78%)
Jul 09, 2012 79.28 79.57 78.92 79.20 2,357,598 -0.17(-0.21%)
Jul 06, 2012 79.42 79.88 78.93 79.37 3,014,416 -0.54(-0.68%)
Jul 05, 2012 79.30 80.21 78.99 79.91 3,660,784 +0.44(+0.55%)
Jul 03, 2012 78.51 79.73 78.18 79.47 2,817,372 +0.78(+0.99%)
Jul 02, 2012 78.76 78.78 77.61 78.69 3,584,665 -0.07(-0.09%)
Jun 29, 2012 77.42 78.76 77.28 78.76 4,823,867 +1.65(+2.14%)
Jun 28, 2012 76.56 77.28 75.88 77.11 2,512,221 +0.32(+0.42%)
Jun 27, 2012 76.30 76.93 76.30 76.79 1,942,535 +0.43(+0.56%)
Jun 26, 2012 76.43 76.72 75.62 76.36 2,309,868 -0.08(-0.10%)
Jun 25, 2012 77.04 77.13 76.10 76.44 2,557,402 -1.27(-1.63%)
Jun 22, 2012 77.27 77.94 76.79 77.71 3,836,887 +0.61(+0.79%)
Jun 21, 2012 78.49 78.60 77.02 77.10 3,709,457 -1.07(-1.37%)
Jun 20, 2012 78.31 78.46 77.50 78.17 2,577,613 +0.01(+0.01%)
Jun 19, 2012 77.65 78.50 77.65 78.16 2,814,500 +0.37(+0.48%)
Jun 18, 2012 77.41 78.12 77.07 77.79 3,083,430 +0.26(+0.34%)
Jun 15, 2012 77.99 78.05 77.18 77.53 4,580,953 +0.16(+0.21%)
Jun 14, 2012 76.45 77.83 76.34 77.37 3,693,375 +1.10(+1.44%)
Jun 13, 2012 76.09 76.81 75.73 76.27 2,298,423 +0.08(+0.11%)
Jun 12, 2012 76.15 76.31 75.45 76.19 3,416,833 +0.36(+0.47%)
Jun 11, 2012 77.01 77.12 75.71 75.83 2,316,722 -0.80(-1.04%)
Jun 08, 2012 75.42 76.65 75.42 76.63 3,563,086 +1.16(+1.54%)
Jun 07, 2012 75.47 76.10 75.24 75.47 3,996,999 +0.49(+0.65%)
Jun 06, 2012 73.05 74.98 73.05 74.98 4,085,372 +2.18(+2.99%)
Jun 05, 2012 72.70 73.05 72.15 72.80 2,762,433 -0.19(-0.26%)
Jun 04, 2012 73.36 73.56 72.56 72.99 3,604,986 -0.26(-0.35%)
Jun 01, 2012 74.00 74.21 73.13 73.25 4,814,253 -1.69(-2.26%)
May 31, 2012 74.64 75.26 73.61 74.94 4,674,438 +0.33(+0.44%)
May 30, 2012 75.18 75.47 74.52 74.61 3,140,649 -0.90(-1.19%)
May 29, 2012 75.39 76.07 75.11 75.51 2,343,266 +0.57(+0.76%)
May 25, 2012 75.67 75.67 74.72 74.94 1,998,600 -0.24(-0.32%)
May 24, 2012 75.22 75.77 74.57 75.18 3,607,004 +0.18(+0.24%)
May 23, 2012 74.27 75.20 73.56 75.00 4,455,435 +0.24(+0.32%)
May 22, 2012 74.59 75.30 74.29 74.76 3,662,408 +0.12(+0.16%)
May 21, 2012 74.29 74.82 74.03 74.64 3,591,082 +0.61(+0.82%)
May 18, 2012 75.16 75.34 73.86 74.03 4,986,664 -0.78(-1.04%)
May 17, 2012 75.94 76.13 74.78 74.81 3,099,215 -1.11(-1.46%)
May 16, 2012 76.33 76.94 75.90 75.92 3,047,706 -0.16(-0.21%)
May 15, 2012 76.01 76.78 75.86 76.08 3,022,033 -0.13(-0.17%)
May 14, 2012 75.94 76.85 75.66 76.21 2,629,604 -0.22(-0.29%)
May 11, 2012 76.37 77.08 76.29 76.43 2,529,775 -0.18(-0.23%)
May 10, 2012 77.47 77.72 76.49 76.61 2,984,897 -0.54(-0.70%)
May 09, 2012 77.20 77.57 76.71 77.15 3,985,499 -0.51(-0.66%)
May 08, 2012 77.53 77.94 77.41 77.66 6,463,582 -0.14(-0.18%)
May 07, 2012 77.35 78.37 77.23 77.80 2,953,828 +0.07(+0.09%)
May 04, 2012 77.90 78.25 77.24 77.73 3,991,464 -0.34(-0.44%)
May 03, 2012 78.48 78.64 78.06 78.07 3,025,408 -0.35(-0.45%)
May 02, 2012 78.27 78.62 78.06 78.42 4,227,726 -0.05(-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.