Skip to main content

United Parcel Service (NY: UPS )

148.76 +1.43 (+0.97%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 48.13 48.50 47.91 48.17 5,833,995 +0.22(+0.47%)
Oct 30, 2007 48.10 48.28 47.66 47.94 3,455,103 -0.22(-0.47%)
Oct 29, 2007 47.84 48.39 47.72 48.17 3,298,431 +0.08(+0.17%)
Oct 26, 2007 48.22 48.31 47.72 48.09 4,369,377 +0.00(+0.00%)
Oct 25, 2007 48.51 48.65 47.68 48.09 4,647,364 -0.31(-0.65%)
Oct 24, 2007 48.33 48.68 47.46 48.40 6,898,704 -0.12(-0.24%)
Oct 23, 2007 49.00 49.05 47.88 48.52 6,701,010 +0.35(+0.73%)
Oct 22, 2007 47.89 48.49 47.69 48.16 8,209,283 +0.04(+0.08%)
Oct 19, 2007 48.43 48.71 48.10 48.12 8,035,444 -0.63(-1.30%)
Oct 18, 2007 48.72 49.02 48.52 48.76 4,753,868 +0.01(+0.03%)
Oct 17, 2007 48.89 48.97 48.44 48.75 4,338,818 +0.12(+0.25%)
Oct 16, 2007 49.07 49.10 48.51 48.62 4,776,769 -0.47(-0.95%)
Oct 15, 2007 49.11 49.30 48.86 49.09 4,170,435 -0.05(-0.10%)
Oct 12, 2007 49.07 49.31 48.85 49.14 4,074,863 +0.07(+0.14%)
Oct 11, 2007 49.00 49.87 48.80 49.07 5,128,346 +0.12(+0.24%)
Oct 10, 2007 49.20 49.31 48.75 48.96 5,060,193 -0.35(-0.72%)
Oct 09, 2007 49.03 49.39 48.84 49.31 4,370,005 +0.28(+0.56%)
Oct 08, 2007 48.98 49.19 48.82 49.03 2,107,031 +0.03(+0.05%)
Oct 05, 2007 48.75 49.30 48.56 49.01 4,632,709 +0.52(+1.07%)
Oct 04, 2007 48.50 50.41 48.41 48.49 2,838,964 +0.01(+0.01%)
Oct 03, 2007 48.56 48.87 48.25 48.48 3,550,037 -0.04(-0.08%)
Oct 02, 2007 48.60 48.93 48.34 48.52 4,611,505 -0.16(-0.33%)
Oct 01, 2007 48.45 49.09 48.45 48.68 6,538,084 +0.51(+1.07%)
Sep 28, 2007 48.20 48.32 47.99 48.17 5,094,670 +0.18(+0.37%)
Sep 27, 2007 48.20 48.29 47.76 47.99 6,000,351 -0.01(-0.03%)
Sep 26, 2007 48.40 48.57 47.80 48.00 6,162,653 -0.36(-0.74%)
Sep 25, 2007 48.22 48.57 47.82 48.36 5,667,171 -0.04(-0.08%)
Sep 24, 2007 48.53 48.89 48.30 48.40 4,390,892 -0.19(-0.38%)
Sep 21, 2007 48.32 48.94 48.28 48.59 6,739,826 +0.31(+0.64%)
Sep 20, 2007 48.34 48.57 48.14 48.28 6,312,327 -0.45(-0.92%)
Sep 19, 2007 49.00 49.02 48.31 48.73 6,098,668 +0.12(+0.25%)
Sep 18, 2007 48.00 48.69 47.53 48.60 6,505,459 +0.93(+1.95%)
Sep 17, 2007 47.64 48.03 47.53 47.67 3,084,367 -0.03(-0.07%)
Sep 14, 2007 47.53 47.91 47.18 47.71 4,636,139 +0.00(+0.00%)
Sep 13, 2007 47.57 48.16 47.53 47.71 4,893,234 +0.13(+0.28%)
Sep 12, 2007 47.56 47.97 47.39 47.57 4,772,560 +0.01(+0.03%)
Sep 11, 2007 47.34 47.74 47.02 47.56 7,058,803 +0.23(+0.49%)
Sep 10, 2007 47.71 47.84 47.05 47.33 5,233,118 -0.22(-0.46%)
Sep 07, 2007 47.72 47.89 47.22 47.55 8,054,465 -0.62(-1.28%)
Sep 06, 2007 48.30 48.35 47.57 48.16 4,333,361 -0.17(-0.36%)
Sep 05, 2007 48.60 48.72 48.14 48.34 6,226,108 -0.51(-1.04%)
Sep 04, 2007 48.45 48.95 48.18 48.84 4,655,261 +0.19(+0.38%)
Aug 31, 2007 48.69 48.86 48.27 48.66 4,964,953 +0.24(+0.50%)
Aug 30, 2007 48.43 48.82 48.12 48.41 5,341,008 -0.38(-0.79%)
Aug 29, 2007 48.47 48.84 48.28 48.80 5,393,549 +0.47(+0.98%)
Aug 28, 2007 48.82 49.23 48.30 48.32 6,137,103 -0.69(-1.41%)
Aug 27, 2007 49.15 49.46 48.82 49.02 4,347,705 -0.39(-0.79%)
Aug 24, 2007 48.93 49.48 48.92 49.41 5,820,587 +0.39(+0.80%)
Aug 23, 2007 48.93 49.16 48.55 49.02 5,699,756 +0.24(+0.50%)
Aug 22, 2007 48.59 48.90 48.41 48.77 5,198,038 +0.33(+0.69%)
Aug 21, 2007 48.49 48.96 48.21 48.44 5,079,079 -0.27(-0.55%)
Aug 20, 2007 48.83 49.21 48.46 48.71 5,724,702 -0.24(-0.50%)
Aug 17, 2007 48.79 49.25 48.12 48.95 11,863,138 +0.96(+2.00%)
Aug 16, 2007 46.82 48.43 46.74 47.99 13,982,006 +0.38(+0.79%)
Aug 15, 2007 48.56 48.59 47.51 47.61 10,413,415 -0.95(-1.95%)
Aug 14, 2007 49.27 49.32 48.53 48.56 7,812,336 -0.64(-1.30%)
Aug 13, 2007 49.23 49.80 49.07 49.20 7,225,180 -0.03(-0.05%)
Aug 10, 2007 49.28 50.04 48.95 49.23 15,764,525 -0.87(-1.73%)
Aug 09, 2007 49.71 50.66 49.64 50.09 11,591,283 -0.17(-0.34%)
Aug 08, 2007 49.75 50.42 49.45 50.27 8,896,379 +0.40(+0.81%)
Aug 07, 2007 49.39 50.35 49.39 49.86 11,637,744 -0.06(-0.12%)
Aug 06, 2007 48.38 49.92 48.33 49.92 11,000,540 +1.35(+2.79%)
Aug 03, 2007 48.73 49.12 48.49 48.57 9,236,453 -0.55(-1.12%)
Aug 02, 2007 49.36 49.64 48.76 49.12 8,657,707 -0.22(-0.45%)
Aug 01, 2007 48.43 49.43 48.21 49.34 10,646,554 +0.78(+1.60%)
Jul 31, 2007 49.39 49.48 48.52 48.57 11,028,159 -0.71(-1.43%)
Jul 30, 2007 48.53 49.39 48.43 49.27 10,344,938 +0.74(+1.52%)
Jul 27, 2007 48.55 49.32 48.43 48.53 11,854,614 -0.02(-0.04%)
Jul 26, 2007 48.49 49.09 48.25 48.55 12,794,045 -0.33(-0.67%)
Jul 25, 2007 48.41 50.29 48.05 48.88 8,891,857 +0.98(+2.05%)
Jul 24, 2007 47.50 48.84 47.50 47.90 10,915,118 +0.09(+0.19%)
Jul 23, 2007 48.09 48.46 47.65 47.81 6,844,759 -0.30(-0.63%)
Jul 20, 2007 48.50 48.50 47.94 48.11 7,942,677 -0.53(-1.09%)
Jul 19, 2007 48.27 48.73 48.17 48.64 5,594,361 +0.41(+0.85%)
Jul 18, 2007 48.47 48.67 47.87 48.23 6,548,998 -0.21(-0.42%)
Jul 17, 2007 48.27 48.68 47.98 48.44 4,766,104 -0.01(-0.01%)
Jul 16, 2007 48.73 48.75 47.95 48.44 5,787,591 +0.24(+0.51%)
Jul 13, 2007 47.84 48.37 47.68 48.20 6,924,038 +0.25(+0.52%)
Jul 12, 2007 47.31 47.98 47.17 47.95 4,563,017 +0.28(+0.58%)
Jul 11, 2007 47.35 47.78 47.19 47.67 3,468,373 +0.19(+0.39%)
Jul 10, 2007 47.28 47.78 47.23 47.49 7,021,157 -0.23(-0.48%)
Jul 09, 2007 47.34 47.83 47.19 47.72 5,934,393 +0.45(+0.95%)
Jul 06, 2007 47.30 47.36 47.07 47.27 3,626,252 -0.03(-0.07%)
Jul 05, 2007 46.89 47.34 46.63 47.30 4,669,282 +0.35(+0.75%)
Jul 03, 2007 47.05 47.13 46.85 46.95 2,270,828 -0.08(-0.18%)
Jul 02, 2007 46.82 47.37 46.75 47.03 4,776,158 +0.21(+0.45%)
Jun 29, 2007 47.19 47.29 46.55 46.82 6,855,938 -0.40(-0.84%)
Jun 28, 2007 47.35 47.40 46.89 47.22 4,106,200 +0.04(+0.08%)
Jun 27, 2007 46.55 47.25 46.49 47.18 5,507,831 +0.26(+0.56%)
Jun 26, 2007 47.13 47.30 46.71 46.92 4,662,451 -0.09(-0.19%)
Jun 25, 2007 46.62 47.41 46.62 47.01 6,161,301 +0.28(+0.60%)
Jun 22, 2007 46.82 46.89 46.40 46.73 5,652,102 -0.33(-0.71%)
Jun 21, 2007 46.76 47.20 46.60 47.06 4,337,259 +0.29(+0.63%)
Jun 20, 2007 46.33 47.52 46.33 46.76 6,444,226 -0.06(-0.12%)
Jun 19, 2007 46.82 46.95 46.48 46.82 5,772,255 -0.21(-0.44%)
Jun 18, 2007 47.46 47.55 46.98 47.03 5,527,632 -0.47(-0.99%)
Jun 15, 2007 47.63 47.77 47.46 47.50 8,514,555 +0.06(+0.14%)
Jun 14, 2007 46.27 47.49 46.27 47.43 10,248,274 +1.16(+2.51%)
Jun 13, 2007 45.96 46.35 45.51 46.27 5,590,931 +0.57(+1.25%)
Jun 12, 2007 46.21 46.44 45.67 45.70 5,691,805 -0.79(-1.70%)
Jun 11, 2007 46.23 46.74 46.02 46.49 5,572,316 +0.10(+0.22%)
Jun 08, 2007 45.57 46.46 45.70 46.39 6,530,753 +0.69(+1.50%)
Jun 07, 2007 45.94 46.37 45.49 45.70 9,156,405 -0.24(-0.52%)
Jun 06, 2007 46.00 45.94 45.54 45.94 5,316,243 -0.06(-0.14%)
Jun 05, 2007 46.50 46.50 45.94 46.00 5,312,788 -0.35(-0.76%)
Jun 04, 2007 46.41 46.41 46.05 46.35 3,563,478 -0.06(-0.12%)
Jun 01, 2007 46.24 46.48 46.16 46.41 5,489,824 +0.25(+0.54%)
May 31, 2007 45.90 46.31 45.76 46.16 5,261,026 +0.26(+0.57%)
May 30, 2007 45.65 45.90 45.48 45.90 4,753,099 +0.14(+0.31%)
May 29, 2007 45.60 45.86 45.48 45.76 4,531,139 +0.17(+0.37%)
May 25, 2007 45.37 45.69 45.33 45.59 4,553,650 +0.28(+0.61%)
May 24, 2007 45.06 45.48 44.97 45.31 6,768,518 +0.43(+0.96%)
May 23, 2007 44.96 45.19 44.80 44.88 5,443,191 -0.08(-0.17%)
May 22, 2007 45.07 45.22 44.84 44.96 4,427,219 -0.13(-0.30%)
May 21, 2007 44.91 45.22 44.83 45.10 5,207,937 +0.17(+0.37%)
May 18, 2007 45.06 45.13 44.90 44.93 5,244,811 -0.06(-0.14%)
May 17, 2007 45.49 45.49 44.96 44.99 4,304,596 -0.76(-1.67%)
May 16, 2007 45.28 45.77 45.08 45.76 4,572,201 +0.55(+1.22%)
May 15, 2007 45.33 45.72 45.15 45.21 5,846,016 -0.13(-0.28%)
May 14, 2007 45.57 45.81 45.18 45.33 4,018,339 -0.38(-0.83%)
May 11, 2007 44.89 45.81 44.85 45.71 6,833,845 +0.92(+2.06%)
May 10, 2007 45.22 45.58 44.74 44.79 7,486,478 -0.69(-1.51%)
May 09, 2007 45.44 45.60 45.27 45.48 4,450,294 +0.04(+0.08%)
May 08, 2007 45.30 45.47 45.06 45.44 4,270,614 +0.04(+0.08%)
May 07, 2007 45.76 45.85 45.38 45.40 3,397,013 -0.20(-0.44%)
May 04, 2007 45.53 45.76 45.43 45.60 3,936,570 +0.13(+0.28%)
May 03, 2007 45.52 45.80 45.32 45.47 5,136,104 +0.10(+0.21%)
May 02, 2007 44.90 45.46 44.90 45.37 7,038,535 +0.51(+1.14%)
May 01, 2007 45.28 45.33 44.71 44.86 8,295,735 -0.31(-0.70%)
Apr 30, 2007 45.79 45.87 45.13 45.17 6,896,054 -0.69(-1.50%)
Apr 27, 2007 46.10 46.12 45.60 45.86 6,073,978 -0.26(-0.57%)
Apr 26, 2007 46.44 46.66 45.96 46.12 8,086,114 -0.70(-1.49%)
Apr 25, 2007 45.85 46.85 45.61 46.82 6,877,249 +0.69(+1.49%)
Apr 24, 2007 46.06 46.28 45.82 46.14 5,428,973 -0.01(-0.01%)
Apr 23, 2007 46.60 46.82 46.12 46.14 4,014,915 -0.56(-1.21%)
Apr 20, 2007 46.17 46.95 46.17 46.71 8,661,974 +0.53(+1.15%)
Apr 19, 2007 46.02 46.21 45.54 46.17 5,045,232 +0.38(+0.83%)
Apr 18, 2007 45.64 45.91 45.60 45.80 4,347,471 -0.15(-0.33%)
Apr 17, 2007 45.70 46.10 45.45 45.95 4,307,483 +0.36(+0.79%)
Apr 16, 2007 45.16 45.65 45.02 45.59 4,621,067 +0.49(+1.10%)
Apr 13, 2007 45.42 45.42 44.71 45.10 4,176,984 -0.04(-0.10%)
Apr 12, 2007 45.08 45.28 44.78 45.14 4,553,152 -0.06(-0.13%)
Apr 11, 2007 45.30 45.39 45.02 45.20 5,388,000 -0.21(-0.45%)
Apr 10, 2007 44.94 45.48 44.90 45.40 5,078,284 +0.45(+1.00%)
Apr 09, 2007 45.05 45.53 44.90 44.96 4,255,520 -0.11(-0.24%)
Apr 05, 2007 44.74 45.15 44.67 45.06 5,946,250 +0.24(+0.54%)
Apr 04, 2007 44.77 44.88 44.62 44.82 5,111,508 -0.05(-0.11%)
Apr 03, 2007 44.90 45.16 44.74 44.87 5,928,889 +0.06(+0.14%)
Apr 02, 2007 44.96 44.99 44.60 44.81 5,069,724 -0.15(-0.34%)
Mar 30, 2007 45.00 45.37 44.63 44.96 5,015,468 -0.04(-0.09%)
Mar 29, 2007 45.85 45.85 44.65 45.00 5,284,163 -0.15(-0.34%)
Mar 28, 2007 45.28 45.48 44.92 45.15 4,898,067 -0.32(-0.71%)
Mar 27, 2007 45.56 45.64 45.31 45.48 3,367,655 -0.26(-0.57%)
Mar 26, 2007 45.70 45.76 45.22 45.74 4,337,540 -0.10(-0.22%)
Mar 23, 2007 45.62 45.94 45.40 45.84 4,870,004 +0.24(+0.53%)
Mar 22, 2007 45.35 45.78 45.26 45.60 5,209,887 -0.12(-0.27%)
Mar 21, 2007 44.71 45.74 44.47 45.72 8,342,097 +0.66(+1.47%)
Mar 20, 2007 44.44 45.14 44.42 45.06 4,426,907 +0.49(+1.11%)
Mar 19, 2007 44.67 44.80 44.30 44.56 5,447,386 +0.14(+0.32%)
Mar 16, 2007 44.71 44.78 44.13 44.42 9,456,499 -0.10(-0.22%)
Mar 15, 2007 45.09 45.31 44.47 44.52 6,772,261 -0.53(-1.17%)
Mar 14, 2007 44.97 45.10 44.10 45.05 7,872,206 +0.21(+0.46%)
Mar 13, 2007 45.64 45.53 44.74 44.84 6,485,854 -0.80(-1.74%)
Mar 12, 2007 45.48 45.79 45.30 45.64 5,049,612 +0.33(+0.74%)
Mar 09, 2007 45.51 45.53 45.13 45.30 4,788,774 +0.53(+1.17%)
Mar 08, 2007 44.96 45.22 44.74 44.78 4,943,281 -0.12(-0.27%)
Mar 07, 2007 44.84 45.12 44.76 44.90 6,275,064 +0.06(+0.13%)
Mar 06, 2007 44.90 45.05 44.53 44.84 7,484,926 +0.13(+0.30%)
Mar 05, 2007 44.43 44.97 44.10 44.71 11,956,268 +0.15(+0.33%)
Mar 02, 2007 44.87 44.96 44.47 44.56 5,732,497 -0.42(-0.93%)
Mar 01, 2007 44.51 45.09 44.04 44.97 7,753,200 -0.04(-0.10%)
Feb 28, 2007 45.05 45.49 44.85 45.02 12,318,447 -0.03(-0.06%)
Feb 27, 2007 46.57 46.57 44.90 45.05 9,793,017 -1.64(-3.52%)
Feb 26, 2007 47.13 47.30 46.62 46.69 5,981,186 -0.35(-0.75%)
Feb 23, 2007 47.08 47.08 46.66 47.04 5,994,270 -0.04(-0.08%)
Feb 22, 2007 47.32 47.58 46.99 47.08 4,304,050 -0.26(-0.54%)
Feb 21, 2007 47.32 47.53 47.11 47.34 4,507,825 -0.03(-0.05%)
Feb 20, 2007 47.46 47.62 47.28 47.36 3,604,170 -0.13(-0.27%)
Feb 16, 2007 47.59 47.85 47.35 47.49 5,066,606 -0.28(-0.59%)
Feb 15, 2007 48.10 48.23 47.71 47.77 5,829,162 -0.35(-0.72%)
Feb 14, 2007 47.79 48.31 47.79 48.12 7,135,739 +0.40(+0.85%)
Feb 13, 2007 47.40 47.75 47.19 47.71 5,639,874 +0.33(+0.70%)
Feb 12, 2007 47.43 47.52 47.26 47.38 4,111,010 +0.20(+0.42%)
Feb 09, 2007 47.54 47.62 47.00 47.18 5,571,910 +0.15(+0.31%)
Feb 08, 2007 47.41 47.42 46.96 47.03 3,661,545 -0.38(-0.80%)
Feb 07, 2007 47.57 47.57 47.12 47.41 3,837,100 -0.01(-0.01%)
Feb 06, 2007 47.27 47.46 47.25 47.42 3,523,097 +0.16(+0.34%)
Feb 05, 2007 47.58 47.67 47.24 47.26 4,289,863 -0.31(-0.66%)
Feb 02, 2007 47.19 47.77 47.14 47.57 8,590,639 +0.34(+0.72%)
Feb 01, 2007 46.73 47.30 46.66 47.23 7,009,244 +0.87(+1.88%)
Jan 31, 2007 46.37 46.57 45.86 46.36 9,477,455 -0.27(-0.58%)
Jan 30, 2007 45.65 46.63 45.14 46.63 20,261,748 -0.61(-1.29%)
Jan 29, 2007 46.50 47.35 46.48 47.24 6,138,799 +0.74(+1.60%)
Jan 26, 2007 47.34 47.34 46.32 46.49 7,368,617 -0.72(-1.52%)
Jan 25, 2007 47.75 47.75 47.10 47.21 4,219,859 -0.54(-1.13%)
Jan 24, 2007 47.40 47.99 47.22 47.75 5,428,161 +0.53(+1.13%)
Jan 23, 2007 47.65 47.65 47.09 47.22 4,213,934 -0.42(-0.89%)
Jan 22, 2007 48.14 48.21 47.28 47.64 6,193,679 -0.47(-0.99%)
Jan 19, 2007 48.30 48.30 47.94 48.12 6,613,857 +0.13(+0.28%)
Jan 18, 2007 48.18 48.36 47.86 47.98 4,514,841 -0.12(-0.25%)
Jan 17, 2007 48.07 48.25 47.90 48.10 4,268,191 +0.08(+0.16%)
Jan 16, 2007 47.98 48.33 47.85 48.03 5,757,755 +0.28(+0.59%)
Jan 12, 2007 47.24 47.76 47.05 47.75 4,720,330 +0.51(+1.07%)
Jan 11, 2007 47.23 47.39 47.17 47.24 4,772,248 +0.01(+0.03%)
Jan 10, 2007 47.30 47.37 46.98 47.23 4,513,749 -0.29(-0.61%)
Jan 09, 2007 48.09 48.10 47.41 47.51 5,179,641 -0.19(-0.40%)
Jan 08, 2007 47.57 47.84 47.30 47.71 3,671,368 +0.15(+0.31%)
Jan 05, 2007 48.13 48.13 47.22 47.56 5,616,500 -0.60(-1.25%)
Jan 04, 2007 48.27 48.43 47.80 48.16 3,595,283 +0.08(+0.16%)
Jan 03, 2007 48.39 48.73 47.72 48.09 6,166,707 -0.01(-0.01%)
Dec 29, 2006 47.96 48.37 47.78 48.09 4,291,578 +0.01(+0.03%)
Dec 28, 2006 48.17 48.29 47.78 48.08 3,002,358 -0.10(-0.21%)
Dec 27, 2006 47.94 48.40 47.89 48.18 4,288,927 +0.58(+1.21%)
Dec 26, 2006 47.22 47.67 47.22 47.60 2,143,138 +0.22(+0.47%)
Dec 22, 2006 47.72 47.72 47.23 47.38 4,600,591 -0.44(-0.91%)
Dec 21, 2006 48.09 48.33 47.36 47.82 4,628,499 -0.14(-0.29%)
Dec 20, 2006 48.04 48.24 47.75 47.96 6,062,871 -0.63(-1.29%)
Dec 19, 2006 48.98 49.04 48.46 48.59 4,492,701 -0.61(-1.24%)
Dec 18, 2006 49.34 49.47 49.05 49.20 2,783,928 +0.02(+0.04%)
Dec 15, 2006 49.28 49.55 49.00 49.18 5,226,414 -0.11(-0.22%)
Dec 14, 2006 48.91 49.34 48.65 49.28 3,345,983 +0.21(+0.43%)
Dec 13, 2006 49.58 49.61 48.88 49.07 3,788,924 -0.25(-0.51%)
Dec 12, 2006 49.74 49.87 49.07 49.32 5,425,667 -0.56(-1.12%)
Dec 11, 2006 50.06 50.28 49.62 49.88 2,375,912 -0.22(-0.44%)
Dec 08, 2006 49.91 50.27 49.62 50.10 3,331,484 +0.06(+0.13%)
Dec 07, 2006 50.34 50.52 49.95 50.04 4,412,875 -0.02(-0.04%)
Dec 06, 2006 50.15 50.22 49.83 50.05 2,954,182 -0.10(-0.19%)
Dec 05, 2006 50.19 50.35 49.80 50.15 4,299,685 +0.10(+0.21%)
Dec 04, 2006 49.67 50.29 49.66 50.05 4,647,832 +0.46(+0.93%)
Dec 01, 2006 49.27 50.09 49.17 49.59 4,636,294 -0.39(-0.78%)
Nov 30, 2006 50.11 50.47 49.64 49.98 6,493,962 -0.42(-0.84%)
Nov 29, 2006 50.18 50.48 50.00 50.40 4,441,875 +0.29(+0.58%)
Nov 28, 2006 50.13 50.23 49.67 50.11 4,523,416 -0.09(-0.18%)
Nov 27, 2006 50.52 50.99 50.16 50.20 5,830,409 -0.37(-0.72%)
Nov 24, 2006 50.75 50.85 50.52 50.57 1,597,921 -0.12(-0.23%)
Nov 22, 2006 50.80 50.89 50.52 50.68 3,286,894 -0.32(-0.63%)
Nov 21, 2006 50.85 51.11 50.54 51.00 6,081,736 +0.15(+0.30%)
Nov 20, 2006 50.75 51.13 50.47 50.85 4,287,368 +0.10(+0.19%)
Nov 17, 2006 50.67 50.98 50.46 50.75 8,177,166 +0.35(+0.70%)
Nov 16, 2006 49.98 50.60 49.96 50.40 5,125,072 +0.43(+0.86%)
Nov 15, 2006 49.71 50.07 49.59 49.97 5,447,182 +0.19(+0.39%)
Nov 14, 2006 49.00 49.88 48.78 49.78 8,338,688 +0.87(+1.77%)
Nov 13, 2006 48.46 48.99 48.39 48.91 5,827,291 +0.45(+0.93%)
Nov 10, 2006 47.94 48.58 47.85 48.46 3,415,987 +0.75(+1.57%)
Nov 09, 2006 47.96 48.03 47.56 47.71 4,816,215 -0.35(-0.72%)
Nov 08, 2006 48.23 48.23 47.73 48.06 3,105,726 -0.24(-0.50%)
Nov 07, 2006 47.85 48.40 47.67 48.30 5,647,371 +0.46(+0.95%)
Nov 06, 2006 47.30 48.05 47.29 47.85 5,335,551 +0.90(+1.91%)
Nov 03, 2006 47.70 47.78 46.95 46.95 3,372,644 -0.51(-1.08%)
Nov 02, 2006 47.55 47.78 47.33 47.46 3,008,438 -0.13(-0.27%)
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.