Skip to main content

United Parcel Service (NY: UPS )

132.38 +1.72 (+1.32%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 86.44 86.44 84.02 84.36 16,499,194 -6.11(-6.75%)
Jan 30, 2017 91.15 91.16 89.93 90.47 3,763,168 -0.82(-0.90%)
Jan 27, 2017 90.45 91.37 90.13 91.29 2,954,705 +0.90(+0.99%)
Jan 26, 2017 90.42 90.73 90.09 90.39 2,323,747 -0.05(-0.05%)
Jan 25, 2017 89.85 90.55 89.57 90.44 2,645,393 +0.73(+0.81%)
Jan 24, 2017 88.59 89.87 88.24 89.71 2,790,439 +1.23(+1.39%)
Jan 23, 2017 88.89 88.93 88.24 88.48 2,185,506 -0.39(-0.43%)
Jan 20, 2017 88.47 88.90 88.38 88.87 3,069,505 +0.53(+0.60%)
Jan 19, 2017 88.88 89.02 88.13 88.34 2,390,445 -0.53(-0.60%)
Jan 18, 2017 88.41 89.25 88.14 88.87 2,639,778 +0.69(+0.78%)
Jan 17, 2017 87.89 88.21 87.67 88.18 3,201,189 -0.13(-0.15%)
Jan 13, 2017 88.31 88.31 88.31 0 +0.26(+0.29%)
Jan 12, 2017 88.29 88.29 87.59 88.06 2,479,787 -0.21(-0.24%)
Jan 11, 2017 87.85 88.49 87.85 88.27 2,978,711 +0.20(+0.23%)
Jan 10, 2017 88.62 88.75 87.67 88.07 3,735,091 -0.66(-0.74%)
Jan 09, 2017 88.90 89.05 88.52 88.72 2,542,155 -0.49(-0.55%)
Jan 06, 2017 88.90 89.41 88.53 89.21 2,285,721 +0.18(+0.20%)
Jan 05, 2017 88.90 89.66 88.79 89.03 2,401,088 +0.05(+0.05%)
Jan 04, 2017 89.13 89.56 88.87 88.99 2,368,322 +0.02(+0.03%)
Jan 03, 2017 89.30 89.73 88.62 88.96 3,092,544 +0.34(+0.38%)
Dec 30, 2016 88.62 88.62 88.62 0 -0.26(-0.30%)
Dec 29, 2016 89.08 89.29 88.54 88.89 1,826,936 -0.17(-0.19%)
Dec 28, 2016 89.81 89.89 89.00 89.06 1,994,352 -0.72(-0.80%)
Dec 27, 2016 89.91 90.28 89.73 89.78 1,281,570 +0.12(+0.14%)
Dec 23, 2016 89.65 89.65 89.65 0 -0.26(-0.28%)
Dec 22, 2016 90.17 90.25 89.51 89.91 2,547,891 +0.15(+0.17%)
Dec 21, 2016 90.48 90.77 89.69 89.75 3,917,369 -1.10(-1.21%)
Dec 20, 2016 90.59 91.04 90.53 90.85 2,683,362 +0.42(+0.46%)
Dec 19, 2016 89.88 90.68 89.72 90.43 2,858,685 +0.90(+1.01%)
Dec 16, 2016 90.74 90.86 88.97 89.53 7,170,672 -1.14(-1.25%)
Dec 15, 2016 90.61 91.13 90.01 90.66 3,939,846 +0.02(+0.02%)
Dec 14, 2016 92.65 92.70 90.39 90.65 6,446,982 -2.24(-2.41%)
Dec 13, 2016 93.02 93.10 92.27 92.89 3,976,647 +0.02(+0.02%)
Dec 12, 2016 92.31 93.11 92.25 92.87 3,570,574 +0.41(+0.44%)
Dec 09, 2016 91.92 92.60 91.56 92.46 4,135,775 +0.48(+0.52%)
Dec 08, 2016 91.99 92.20 91.34 91.98 2,791,261 +0.28(+0.30%)
Dec 07, 2016 89.88 91.83 89.88 91.70 3,284,632 +1.61(+1.78%)
Dec 06, 2016 90.06 90.23 89.70 90.09 2,270,765 -0.02(-0.02%)
Dec 05, 2016 90.38 90.41 89.95 90.11 2,988,194 +0.16(+0.18%)
Dec 02, 2016 90.21 90.46 89.67 89.95 2,701,873 -0.06(-0.07%)
Dec 01, 2016 89.71 90.26 89.61 90.01 3,214,570 +0.39(+0.44%)
Nov 30, 2016 90.03 90.42 89.61 89.61 4,338,077 -0.28(-0.31%)
Nov 29, 2016 89.63 90.05 89.50 89.89 3,586,277 +0.46(+0.51%)
Nov 28, 2016 89.88 90.04 89.25 89.44 3,432,489 -0.44(-0.49%)
Nov 25, 2016 89.51 89.98 89.50 89.88 1,393,886 +0.45(+0.50%)
Nov 23, 2016 89.43 89.43 89.43 0 +0.81(+0.92%)
Nov 22, 2016 88.86 88.90 88.44 88.62 2,570,748 -0.05(-0.06%)
Nov 21, 2016 88.20 88.69 87.83 88.67 2,512,766 +0.47(+0.53%)
Nov 18, 2016 87.92 88.37 87.55 88.20 2,577,359 +0.46(+0.53%)
Nov 17, 2016 87.29 87.79 86.98 87.73 2,097,277 +0.53(+0.60%)
Nov 16, 2016 87.49 87.66 86.86 87.21 2,972,326 -0.29(-0.33%)
Nov 15, 2016 87.37 87.61 86.69 87.49 4,774,307 +0.21(+0.24%)
Nov 14, 2016 88.52 88.71 87.23 87.29 4,393,936 -1.02(-1.16%)
Nov 11, 2016 87.46 88.37 87.36 88.31 4,000,527 +0.71(+0.81%)
Nov 10, 2016 87.29 88.21 87.22 87.60 5,863,248 +0.47(+0.54%)
Nov 09, 2016 85.29 87.12 85.22 87.12 8,722,995 +1.12(+1.30%)
Nov 08, 2016 84.14 86.66 84.07 86.00 7,599,932 +1.71(+2.03%)
Nov 07, 2016 82.88 84.29 82.88 84.29 4,709,537 +2.20(+2.67%)
Nov 04, 2016 82.44 82.94 82.06 82.10 3,333,783 -0.41(-0.50%)
Nov 03, 2016 82.31 83.04 81.90 82.51 2,925,061 +0.45(+0.54%)
Nov 02, 2016 82.08 82.46 81.83 82.06 3,346,281 +0.05(+0.06%)
Nov 01, 2016 82.92 82.93 81.50 82.02 3,786,663 -0.71(-0.85%)
Oct 31, 2016 82.97 83.06 82.55 82.72 3,033,438 +0.05(+0.06%)
Oct 28, 2016 83.14 83.26 82.13 82.68 3,123,020 -0.29(-0.35%)
Oct 27, 2016 83.87 83.87 81.27 82.97 4,600,924 -0.41(-0.49%)
Oct 26, 2016 82.60 83.71 82.59 83.38 4,310,872 +0.59(+0.71%)
Oct 25, 2016 83.22 83.47 82.74 82.79 2,921,160 -0.47(-0.56%)
Oct 24, 2016 82.77 83.31 82.72 83.25 2,355,605 +0.99(+1.20%)
Oct 21, 2016 81.94 82.31 81.67 82.26 3,668,685 -0.18(-0.22%)
Oct 20, 2016 82.84 82.84 82.29 82.45 2,535,045 -0.50(-0.60%)
Oct 19, 2016 83.09 83.32 82.76 82.95 2,594,087 -0.06(-0.07%)
Oct 18, 2016 83.25 83.65 82.95 83.01 2,204,445 +0.08(+0.09%)
Oct 17, 2016 83.15 83.50 82.84 82.93 2,292,525 -0.30(-0.36%)
Oct 14, 2016 83.45 83.72 83.22 83.23 2,039,900 +0.09(+0.11%)
Oct 13, 2016 83.05 83.46 82.42 83.14 2,721,725 -0.34(-0.40%)
Oct 12, 2016 83.70 83.72 83.25 83.48 1,933,234 +0.03(+0.04%)
Oct 11, 2016 83.60 84.01 83.14 83.45 2,532,861 -0.27(-0.32%)
Oct 10, 2016 83.89 84.14 83.65 83.71 1,703,462 +0.19(+0.23%)
Oct 07, 2016 83.71 83.95 83.28 83.52 1,879,686 -0.25(-0.29%)
Oct 06, 2016 83.61 84.03 83.41 83.77 2,425,283 -0.03(-0.04%)
Oct 05, 2016 83.31 84.06 83.21 83.80 3,932,735 +0.49(+0.59%)
Oct 04, 2016 83.82 83.99 83.08 83.31 2,269,226 -0.51(-0.60%)
Oct 03, 2016 83.95 83.95 83.15 83.81 1,882,717 -0.14(-0.16%)
Sep 30, 2016 83.54 84.28 83.39 83.95 3,840,493 +0.88(+1.06%)
Sep 29, 2016 83.95 84.09 83.06 83.07 3,221,195 -0.80(-0.95%)
Sep 28, 2016 84.26 84.28 83.42 83.87 3,585,762 -0.58(-0.69%)
Sep 27, 2016 83.57 84.62 83.30 84.45 3,211,421 +0.90(+1.07%)
Sep 26, 2016 83.75 83.89 83.39 83.55 3,075,238 -0.28(-0.34%)
Sep 23, 2016 84.08 84.39 83.83 83.84 2,151,407 -0.35(-0.42%)
Sep 22, 2016 84.46 84.99 84.07 84.19 3,508,978 +0.01(+0.01%)
Sep 21, 2016 83.80 84.36 83.42 84.18 3,826,502 +1.01(+1.21%)
Sep 20, 2016 82.59 83.46 82.59 83.18 4,223,660 +0.94(+1.15%)
Sep 19, 2016 82.26 82.69 82.10 82.23 2,825,145 +0.20(+0.24%)
Sep 16, 2016 81.85 82.29 81.50 82.03 4,713,689 -0.17(-0.21%)
Sep 15, 2016 81.86 82.38 81.69 82.20 2,803,572 +0.17(+0.21%)
Sep 14, 2016 81.43 82.40 81.43 82.03 2,547,106 +0.00(+0.00%)
Sep 13, 2016 82.71 82.73 81.78 82.03 3,938,672 -1.30(-1.56%)
Sep 12, 2016 82.41 83.60 82.23 83.33 3,541,058 +0.71(+0.85%)
Sep 09, 2016 83.25 83.68 82.61 82.62 4,603,072 -1.01(-1.20%)
Sep 08, 2016 83.85 84.03 83.63 83.63 3,289,002 -0.41(-0.49%)
Sep 07, 2016 83.97 84.18 83.70 84.05 1,977,162 -0.02(-0.02%)
Sep 06, 2016 84.08 84.08 83.49 84.06 2,331,227 -0.07(-0.08%)
Sep 02, 2016 84.67 84.13 84.13 84.13 2,501,450 +0.07(+0.08%)
Sep 01, 2016 84.07 84.44 83.78 84.06 3,568,085 +0.22(+0.26%)
Aug 31, 2016 83.72 83.99 83.43 83.85 2,960,565 -0.12(-0.15%)
Aug 30, 2016 83.90 84.12 83.71 83.97 1,772,070 +0.20(+0.24%)
Aug 29, 2016 83.87 83.96 83.61 83.77 2,507,021 +0.13(+0.16%)
Aug 26, 2016 83.85 84.31 83.36 83.64 2,504,782 -0.29(-0.35%)
Aug 25, 2016 84.21 84.21 83.69 83.93 2,403,408 -0.24(-0.28%)
Aug 24, 2016 84.03 84.27 83.72 84.17 3,613,655 +0.15(+0.18%)
Aug 23, 2016 84.31 84.63 83.98 84.01 2,800,701 -0.30(-0.36%)
Aug 22, 2016 84.74 84.74 84.19 84.31 2,685,363 -0.57(-0.67%)
Aug 19, 2016 84.77 85.01 84.51 84.88 2,101,651 +0.06(+0.07%)
Aug 18, 2016 84.47 84.84 84.42 84.82 2,388,285 +0.19(+0.23%)
Aug 17, 2016 84.30 84.68 84.08 84.63 2,009,739 +0.33(+0.39%)
Aug 16, 2016 83.94 84.42 83.94 84.30 1,650,779 -0.03(-0.04%)
Aug 15, 2016 84.47 85.02 84.30 84.33 2,017,476 -0.05(-0.05%)
Aug 12, 2016 84.42 84.49 84.15 84.38 2,215,259 -0.16(-0.19%)
Aug 11, 2016 83.80 84.64 83.80 84.54 3,655,438 +0.78(+0.93%)
Aug 10, 2016 83.56 83.85 83.38 83.76 1,992,124 +0.18(+0.21%)
Aug 09, 2016 83.14 83.85 83.09 83.58 2,348,738 +0.53(+0.63%)
Aug 08, 2016 83.16 83.40 82.75 83.06 2,672,319 +0.13(+0.16%)
Aug 05, 2016 82.38 83.02 82.28 82.93 3,165,509 +0.72(+0.88%)
Aug 04, 2016 82.62 83.09 82.16 82.20 2,880,883 -0.34(-0.42%)
Aug 03, 2016 81.87 82.61 81.87 82.55 3,063,238 +0.63(+0.77%)
Aug 02, 2016 82.26 82.42 81.50 81.91 3,201,398 -0.42(-0.51%)
Aug 01, 2016 82.43 82.75 82.04 82.33 3,718,768 -0.07(-0.08%)
Jul 29, 2016 81.56 82.66 80.77 82.40 5,239,470 -0.48(-0.58%)
Jul 28, 2016 82.53 83.10 82.49 82.88 5,877,567 -0.05(-0.06%)
Jul 27, 2016 83.93 84.22 82.83 82.94 6,249,471 -1.20(-1.42%)
Jul 26, 2016 84.04 84.18 83.71 84.13 1,842,518 +0.21(+0.25%)
Jul 25, 2016 84.00 84.17 83.78 83.93 1,736,407 -0.20(-0.24%)
Jul 22, 2016 83.67 84.21 83.52 84.12 2,640,020 +0.36(+0.43%)
Jul 21, 2016 84.13 84.23 83.53 83.77 1,595,243 -0.53(-0.63%)
Jul 20, 2016 84.38 84.57 84.10 84.30 1,744,549 -0.04(-0.05%)
Jul 19, 2016 84.31 84.45 84.06 84.34 1,878,417 -0.20(-0.23%)
Jul 18, 2016 84.64 84.90 84.32 84.54 2,577,087 -0.10(-0.12%)
Jul 15, 2016 85.22 85.22 84.39 84.64 2,991,656 -0.36(-0.42%)
Jul 14, 2016 84.89 85.25 84.61 84.99 3,298,660 +0.54(+0.64%)
Jul 13, 2016 84.10 84.54 83.84 84.45 2,351,326 +0.38(+0.45%)
Jul 12, 2016 84.23 84.41 83.75 84.07 3,109,619 +0.21(+0.25%)
Jul 11, 2016 83.16 84.09 83.14 83.86 2,937,660 +0.37(+0.45%)
Jul 08, 2016 82.67 83.74 82.21 83.48 3,208,481 +1.27(+1.55%)
Jul 07, 2016 82.09 82.49 81.97 82.21 3,074,702 +0.10(+0.12%)
Jul 06, 2016 82.56 82.70 81.32 82.11 4,286,508 -0.56(-0.67%)
Jul 05, 2016 82.48 82.71 81.98 82.67 3,703,513 +0.07(+0.08%)
Jul 01, 2016 82.02 82.60 82.60 82.60 3,664,553 +0.49(+0.59%)
Jun 30, 2016 81.37 82.13 80.90 82.11 3,506,648 +1.05(+1.30%)
Jun 29, 2016 80.43 81.32 80.28 81.06 3,579,518 +1.26(+1.58%)
Jun 28, 2016 79.62 80.08 79.05 79.80 4,195,835 +0.70(+0.89%)
Jun 27, 2016 78.82 79.19 78.16 79.10 4,740,878 -0.49(-0.61%)
Jun 24, 2016 79.75 80.47 79.12 79.59 4,758,695 -2.14(-2.62%)
Jun 23, 2016 81.39 82.01 81.29 81.73 3,988,756 +0.97(+1.20%)
Jun 22, 2016 81.21 81.39 80.40 80.76 4,709,215 -0.55(-0.68%)
Jun 21, 2016 81.05 81.53 80.75 81.31 4,838,094 +0.43(+0.54%)
Jun 20, 2016 80.28 81.34 80.28 80.88 4,229,239 +0.82(+1.03%)
Jun 17, 2016 79.47 80.08 79.35 80.05 4,482,929 +0.62(+0.78%)
Jun 16, 2016 78.86 79.54 78.45 79.44 3,480,423 +0.24(+0.31%)
Jun 15, 2016 79.38 79.76 79.17 79.19 3,711,703 +0.12(+0.15%)
Jun 14, 2016 79.00 79.30 78.58 79.07 2,514,383 +0.07(+0.09%)
Jun 13, 2016 79.62 79.84 78.98 79.00 3,402,514 -0.67(-0.84%)
Jun 10, 2016 79.53 79.69 79.14 79.67 3,464,387 -0.34(-0.43%)
Jun 09, 2016 79.41 80.12 79.36 80.02 2,114,072 +0.21(+0.27%)
Jun 08, 2016 79.20 80.00 79.13 79.80 2,503,615 +0.62(+0.79%)
Jun 07, 2016 78.70 79.63 78.60 79.18 2,520,041 +0.58(+0.74%)
Jun 06, 2016 78.51 79.22 78.37 78.60 2,849,784 -0.01(-0.01%)
Jun 03, 2016 78.22 78.70 77.71 78.61 2,626,165 +0.05(+0.07%)
Jun 02, 2016 78.32 78.67 78.28 78.55 2,924,699 +0.12(+0.16%)
Jun 01, 2016 78.58 78.59 78.00 78.43 2,315,897 -0.15(-0.19%)
May 31, 2016 78.80 78.99 78.39 78.58 4,198,028 +0.08(+0.11%)
May 27, 2016 78.37 78.50 78.50 78.50 2,607,586 +0.40(+0.52%)
May 26, 2016 78.17 78.36 77.90 78.10 2,407,934 +0.11(+0.15%)
May 25, 2016 77.87 78.26 77.87 77.98 2,165,195 +0.24(+0.31%)
May 24, 2016 77.37 78.02 77.36 77.74 3,207,013 +0.68(+0.88%)
May 23, 2016 77.58 77.60 77.00 77.06 3,361,664 -0.32(-0.41%)
May 20, 2016 77.47 78.06 77.25 77.38 3,826,643 +0.17(+0.22%)
May 19, 2016 76.80 77.65 76.58 77.21 3,247,768 -0.01(-0.01%)
May 18, 2016 76.87 77.62 76.27 77.22 4,518,776 +0.16(+0.21%)
May 17, 2016 77.43 78.02 76.78 77.06 3,233,826 -0.43(-0.55%)
May 16, 2016 76.85 77.71 76.75 77.49 2,773,118 +0.75(+0.98%)
May 13, 2016 77.50 77.81 76.33 76.73 3,723,722 -0.86(-1.11%)
May 12, 2016 77.84 78.03 76.78 77.59 4,449,498 +0.09(+0.12%)
May 11, 2016 78.54 78.73 77.50 77.50 3,498,507 -0.91(-1.16%)
May 10, 2016 77.68 78.42 77.68 78.41 3,101,637 +0.73(+0.93%)
May 09, 2016 77.37 77.82 77.16 77.68 3,273,312 +0.44(+0.57%)
May 06, 2016 77.45 77.66 76.13 77.24 4,836,249 -0.02(-0.03%)
May 05, 2016 78.14 78.24 77.15 77.27 5,215,515 -0.73(-0.94%)
May 04, 2016 78.40 78.67 77.92 78.00 3,337,546 -0.96(-1.22%)
May 03, 2016 78.81 79.11 78.04 78.96 2,871,137 -0.29(-0.36%)
May 02, 2016 79.67 79.88 79.11 79.25 3,840,550 -0.23(-0.30%)
Apr 29, 2016 79.15 79.76 78.95 79.48 3,326,917 +0.12(+0.15%)
Apr 28, 2016 79.51 80.59 78.72 79.36 5,564,972 -1.17(-1.46%)
Apr 27, 2016 80.40 80.81 79.77 80.53 3,796,476 +0.17(+0.22%)
Apr 26, 2016 79.68 80.45 79.66 80.36 2,930,347 +0.88(+1.10%)
Apr 25, 2016 79.50 79.66 78.99 79.48 2,289,459 -0.34(-0.43%)
Apr 22, 2016 79.73 80.19 79.57 79.82 2,863,837 +0.40(+0.50%)
Apr 21, 2016 80.03 80.24 79.38 79.42 2,891,497 -0.89(-1.11%)
Apr 20, 2016 80.90 81.10 80.29 80.31 2,581,477 -0.51(-0.63%)
Apr 19, 2016 80.38 80.95 80.31 80.82 2,686,459 +0.50(+0.62%)
Apr 18, 2016 79.82 80.38 79.49 80.32 1,762,650 +0.48(+0.61%)
Apr 15, 2016 79.64 80.17 79.53 79.84 3,527,439 +0.35(+0.44%)
Apr 14, 2016 79.90 80.17 79.28 79.49 2,765,528 -0.35(-0.44%)
Apr 13, 2016 79.86 80.31 79.79 79.84 2,645,004 +0.23(+0.29%)
Apr 12, 2016 78.73 79.91 78.67 79.60 3,378,400 +1.04(+1.32%)
Apr 11, 2016 79.13 79.66 78.52 78.57 2,541,424 -0.34(-0.43%)
Apr 08, 2016 79.04 79.67 78.70 78.91 2,293,722 +0.24(+0.31%)
Apr 07, 2016 78.59 79.01 78.23 78.67 2,786,224 -0.51(-0.65%)
Apr 06, 2016 78.69 79.30 78.27 79.18 3,187,305 +0.57(+0.72%)
Apr 05, 2016 78.98 79.23 78.48 78.61 2,880,139 -0.73(-0.92%)
Apr 04, 2016 79.46 79.99 79.17 79.34 3,696,389 -0.05(-0.07%)
Apr 01, 2016 79.37 79.67 78.98 79.39 3,654,341 -0.39(-0.49%)
Mar 31, 2016 79.92 80.11 79.63 79.79 4,367,489 -0.20(-0.25%)
Mar 30, 2016 80.46 80.65 79.94 79.98 3,011,080 -0.28(-0.35%)
Mar 29, 2016 79.37 80.41 79.14 80.26 2,628,496 +0.79(+0.99%)
Mar 28, 2016 79.72 79.86 79.34 79.47 2,552,477 -0.28(-0.35%)
Mar 24, 2016 78.92 79.75 79.75 79.75 2,639,489 +0.42(+0.52%)
Mar 23, 2016 79.23 79.59 79.10 79.34 2,921,937 +0.02(+0.02%)
Mar 22, 2016 79.02 79.67 78.91 79.32 3,281,766 -0.22(-0.28%)
Mar 21, 2016 79.14 79.79 79.00 79.54 3,687,631 +0.12(+0.15%)
Mar 18, 2016 78.60 79.74 78.54 79.42 6,561,670 +0.94(+1.20%)
Mar 17, 2016 78.02 78.96 77.61 78.48 6,135,368 +1.57(+2.05%)
Mar 16, 2016 76.56 77.26 76.18 76.91 2,976,891 +0.19(+0.25%)
Mar 15, 2016 76.38 76.81 76.09 76.72 2,374,624 +0.10(+0.13%)
Mar 14, 2016 76.07 76.86 76.01 76.62 2,772,200 +0.36(+0.47%)
Mar 11, 2016 75.78 76.48 75.78 76.27 3,060,402 +0.72(+0.95%)
Mar 10, 2016 75.69 75.69 74.78 75.55 3,245,633 +0.23(+0.31%)
Mar 09, 2016 75.27 75.76 74.81 75.31 4,551,166 -0.80(-1.05%)
Mar 08, 2016 76.06 76.89 75.93 76.12 3,945,665 -0.51(-0.67%)
Mar 07, 2016 75.62 76.68 75.47 76.63 4,428,006 +0.68(+0.90%)
Mar 04, 2016 75.31 76.01 75.28 75.95 5,009,684 +0.59(+0.78%)
Mar 03, 2016 74.47 75.47 74.40 75.36 3,359,224 +0.64(+0.86%)
Mar 02, 2016 74.20 74.86 74.19 74.72 3,442,534 +0.31(+0.42%)
Mar 01, 2016 73.70 74.47 73.40 74.41 3,525,485 +1.37(+1.87%)
Feb 29, 2016 73.71 73.91 73.01 73.04 4,129,628 -0.67(-0.91%)
Feb 26, 2016 74.11 74.53 73.69 73.71 3,137,271 -0.21(-0.29%)
Feb 25, 2016 73.50 74.02 72.98 73.92 2,837,855 +0.64(+0.88%)
Feb 24, 2016 72.77 73.40 72.16 73.28 3,128,668 -0.08(-0.10%)
Feb 23, 2016 73.46 73.54 72.63 73.36 4,890,715 -0.79(-1.07%)
Feb 22, 2016 73.66 74.82 74.07 74.15 3,403,077 +0.49(+0.67%)
Feb 19, 2016 73.54 73.75 72.99 73.66 3,057,650 -0.07(-0.09%)
Feb 18, 2016 74.00 74.17 73.56 73.73 3,509,315 -0.05(-0.06%)
Feb 17, 2016 74.15 74.67 73.75 73.77 4,001,926 -0.20(-0.26%)
Feb 16, 2016 73.48 74.31 73.18 73.97 4,271,542 +0.98(+1.35%)
Feb 12, 2016 72.23 72.98 72.98 72.98 4,352,876 +1.62(+2.27%)
Feb 11, 2016 70.99 71.82 70.71 71.36 5,192,706 -0.77(-1.07%)
Feb 10, 2016 73.20 73.55 71.96 72.14 4,841,383 -1.06(-1.45%)
Feb 09, 2016 72.31 74.19 72.28 73.19 7,230,429 +0.17(+0.24%)
Feb 08, 2016 70.84 73.11 70.78 73.02 6,054,649 +1.45(+2.02%)
Feb 05, 2016 71.95 72.56 71.35 71.57 5,694,113 -0.66(-0.91%)
Feb 04, 2016 71.54 72.80 71.42 72.23 7,389,483 +0.69(+0.97%)
Feb 03, 2016 71.47 71.84 70.52 71.54 6,471,648 +0.48(+0.68%)
Feb 02, 2016 71.38 72.05 70.55 71.06 10,172,840 +0.46(+0.65%)
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.