Skip to main content

United Parcel Service (NY: UPS )

146.75 -0.58 (-0.39%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 76.97 77.88 76.94 77.19 7,438,616 +1.19(+1.57%)
Oct 30, 2014 75.06 76.37 74.99 76.00 4,104,345 +0.49(+0.65%)
Oct 29, 2014 75.74 75.97 74.69 75.51 3,709,092 -0.21(-0.27%)
Oct 28, 2014 75.42 75.80 75.28 75.72 4,798,073 +0.48(+0.64%)
Oct 27, 2014 73.97 75.34 74.02 75.24 5,671,110 +1.22(+1.65%)
Oct 24, 2014 75.75 75.97 73.88 74.02 5,775,918 +0.08(+0.11%)
Oct 23, 2014 73.60 74.49 73.60 73.93 5,664,627 +1.04(+1.43%)
Oct 22, 2014 74.12 74.13 72.85 72.89 4,844,952 -1.24(-1.68%)
Oct 21, 2014 72.76 74.25 72.62 74.13 4,933,077 +1.96(+2.72%)
Oct 20, 2014 71.28 72.17 71.28 72.17 4,097,236 +0.60(+0.84%)
Oct 17, 2014 70.93 71.77 70.79 71.57 4,916,899 +1.20(+1.70%)
Oct 16, 2014 70.16 71.14 69.98 70.37 7,097,740 -0.60(-0.85%)
Oct 15, 2014 69.91 71.25 69.20 70.97 6,610,385 +0.48(+0.68%)
Oct 14, 2014 70.23 71.05 70.07 70.49 4,462,232 +0.83(+1.19%)
Oct 13, 2014 70.54 71.06 69.62 69.66 4,206,237 -0.82(-1.16%)
Oct 10, 2014 70.97 71.54 70.57 70.48 4,887,148 -0.55(-0.78%)
Oct 09, 2014 72.29 72.29 70.91 71.03 4,213,360 -1.18(-1.64%)
Oct 08, 2014 71.18 72.26 70.68 72.21 4,421,734 +1.26(+1.77%)
Oct 07, 2014 72.09 72.09 70.94 70.95 4,026,726 -1.57(-2.16%)
Oct 06, 2014 73.04 73.52 72.41 72.52 3,394,712 -0.17(-0.23%)
Oct 03, 2014 71.87 72.90 71.80 72.69 4,464,820 +1.21(+1.70%)
Oct 02, 2014 71.40 71.65 70.77 71.48 4,824,349 +0.16(+0.23%)
Oct 01, 2014 72.43 72.46 71.19 71.32 4,737,456 -1.01(-1.39%)
Sep 30, 2014 71.62 72.82 71.56 72.32 5,821,706 +0.70(+0.98%)
Sep 29, 2014 71.18 71.66 71.04 71.62 3,454,447 -0.10(-0.14%)
Sep 26, 2014 71.32 71.86 71.03 71.73 3,286,701 +0.70(+0.98%)
Sep 25, 2014 72.08 72.08 71.01 71.03 4,498,377 -1.14(-1.58%)
Sep 24, 2014 71.49 72.26 71.48 72.17 3,975,517 +0.56(+0.78%)
Sep 23, 2014 72.13 72.43 71.56 71.61 4,942,367 -0.60(-0.84%)
Sep 22, 2014 72.96 73.03 72.11 72.21 4,002,060 -0.96(-1.31%)
Sep 19, 2014 73.61 73.87 73.18 73.17 5,302,388 -0.14(-0.19%)
Sep 18, 2014 73.27 73.57 73.20 73.31 3,176,951 +0.18(+0.24%)
Sep 17, 2014 72.67 73.49 72.59 73.13 5,158,489 +1.05(+1.46%)
Sep 16, 2014 72.18 72.41 71.67 72.08 3,791,411 +0.25(+0.35%)
Sep 15, 2014 72.13 72.13 71.48 71.83 3,120,706 -0.32(-0.44%)
Sep 12, 2014 72.18 72.41 71.96 72.15 3,602,796 +0.08(+0.11%)
Sep 11, 2014 71.30 72.32 71.30 72.07 2,838,702 +0.24(+0.33%)
Sep 10, 2014 71.79 71.96 71.56 71.83 2,408,912 -0.07(-0.09%)
Sep 09, 2014 72.31 72.36 71.74 71.90 3,558,356 -0.52(-0.72%)
Sep 08, 2014 72.60 72.81 72.21 72.42 2,934,620 -0.32(-0.44%)
Sep 05, 2014 72.44 72.78 72.17 72.74 2,928,918 +0.29(+0.40%)
Sep 04, 2014 72.08 72.90 72.08 72.46 4,556,731 +0.37(+0.51%)
Sep 03, 2014 72.17 72.46 71.96 72.09 2,673,360 +0.01(+0.02%)
Sep 02, 2014 71.84 72.32 71.74 72.07 4,455,077 +0.46(+0.64%)
Aug 29, 2014 71.93 71.62 71.62 71.62 3,178,920 -0.08(-0.11%)
Aug 28, 2014 71.37 71.76 71.33 71.70 2,645,109 +0.04(+0.06%)
Aug 27, 2014 71.66 71.89 71.37 71.65 3,657,624 -0.03(-0.04%)
Aug 26, 2014 72.05 72.09 71.65 71.68 2,790,398 -0.35(-0.49%)
Aug 25, 2014 72.32 72.33 71.90 72.04 2,426,603 +0.10(+0.13%)
Aug 22, 2014 72.34 72.47 71.76 71.94 3,492,313 -0.47(-0.65%)
Aug 21, 2014 72.74 72.96 72.33 72.41 3,277,243 -0.29(-0.39%)
Aug 20, 2014 72.21 72.90 72.21 72.70 3,573,924 +0.39(+0.54%)
Aug 19, 2014 72.12 72.52 71.96 72.31 3,588,027 +0.48(+0.67%)
Aug 18, 2014 71.59 71.95 71.50 71.83 3,959,139 +0.57(+0.79%)
Aug 15, 2014 71.20 71.40 70.68 71.26 6,623,939 +0.57(+0.81%)
Aug 14, 2014 70.84 70.87 70.43 70.69 3,093,702 +0.09(+0.13%)
Aug 13, 2014 70.55 70.86 70.44 70.60 4,010,325 +0.15(+0.22%)
Aug 12, 2014 70.20 70.69 70.14 70.45 3,225,382 +0.25(+0.35%)
Aug 11, 2014 70.45 70.56 70.14 70.20 4,066,230 +0.09(+0.14%)
Aug 08, 2014 69.67 70.14 69.32 70.10 4,722,467 +0.65(+0.94%)
Aug 07, 2014 70.01 70.44 69.36 69.45 5,171,720 -0.50(-0.71%)
Aug 06, 2014 70.08 70.15 69.59 69.95 5,525,195 -0.57(-0.81%)
Aug 05, 2014 70.78 71.24 70.24 70.52 4,068,918 -0.49(-0.69%)
Aug 04, 2014 71.06 71.32 70.44 71.01 3,658,225 +0.11(+0.15%)
Aug 01, 2014 70.64 71.16 70.24 70.90 4,578,631 -0.04(-0.06%)
Jul 31, 2014 71.92 72.24 70.89 70.94 4,949,793 -1.65(-2.27%)
Jul 30, 2014 72.52 72.90 71.75 72.60 5,404,430 +0.36(+0.50%)
Jul 29, 2014 72.76 72.89 72.23 72.24 12,192,321 -2.78(-3.70%)
Jul 28, 2014 75.56 75.58 74.53 75.02 3,450,132 -0.67(-0.88%)
Jul 25, 2014 75.82 76.18 75.58 75.68 1,632,136 -0.38(-0.50%)
Jul 24, 2014 76.14 76.40 75.88 76.06 1,744,119 -0.18(-0.24%)
Jul 23, 2014 76.38 76.57 76.19 76.24 1,557,129 -0.10(-0.13%)
Jul 22, 2014 76.19 76.75 76.15 76.34 2,013,929 +0.31(+0.40%)
Jul 21, 2014 75.67 76.34 75.56 76.04 2,417,953 +0.18(+0.23%)
Jul 18, 2014 75.26 75.86 75.15 75.86 2,659,994 +0.86(+1.14%)
Jul 17, 2014 75.98 76.16 74.92 75.01 3,890,025 -1.37(-1.79%)
Jul 16, 2014 76.32 76.79 76.18 76.37 3,158,888 +0.17(+0.22%)
Jul 15, 2014 75.61 76.26 75.43 76.21 3,013,184 +0.61(+0.81%)
Jul 14, 2014 75.19 75.79 75.15 75.59 2,812,187 +0.67(+0.90%)
Jul 11, 2014 74.61 75.19 74.57 74.92 2,133,731 +0.32(+0.43%)
Jul 10, 2014 74.65 74.86 74.49 74.60 2,185,825 -0.65(-0.86%)
Jul 09, 2014 75.47 75.50 74.91 75.25 1,626,813 +0.06(+0.08%)
Jul 08, 2014 75.35 75.35 74.58 75.19 3,146,635 -0.25(-0.33%)
Jul 07, 2014 75.95 75.96 75.23 75.44 2,326,812 -0.47(-0.62%)
Jul 03, 2014 75.79 75.91 75.91 75.91 1,736,932 +0.24(+0.32%)
Jul 02, 2014 75.04 75.67 75.04 75.67 2,976,618 +0.51(+0.68%)
Jul 01, 2014 75.56 75.63 75.01 75.15 2,048,282 +0.14(+0.19%)
Jun 30, 2014 74.94 75.18 74.63 75.02 2,832,027 -0.04(-0.05%)
Jun 27, 2014 74.94 75.19 74.75 75.05 3,243,715 +0.05(+0.07%)
Jun 26, 2014 74.74 75.08 74.26 75.00 2,126,522 +0.17(+0.22%)
Jun 25, 2014 74.30 74.95 74.17 74.83 2,156,048 +0.50(+0.67%)
Jun 24, 2014 74.62 75.11 74.32 74.34 2,305,541 -0.53(-0.71%)
Jun 23, 2014 75.07 75.18 74.27 74.87 2,419,997 -0.03(-0.04%)
Jun 20, 2014 74.84 75.14 74.78 74.90 4,370,942 +0.09(+0.13%)
Jun 19, 2014 75.05 75.24 74.64 74.80 2,955,071 -0.31(-0.41%)
Jun 18, 2014 74.99 75.25 74.31 75.11 6,097,565 +0.86(+1.16%)
Jun 17, 2014 73.81 74.31 73.45 74.25 2,816,157 +0.31(+0.42%)
Jun 16, 2014 73.73 74.04 73.46 73.93 2,625,412 +0.11(+0.15%)
Jun 13, 2014 73.79 74.17 73.66 73.82 2,658,042 +0.10(+0.14%)
Jun 12, 2014 74.85 74.92 73.69 73.72 4,265,429 -1.18(-1.57%)
Jun 11, 2014 74.96 75.29 74.75 74.90 2,882,055 -0.30(-0.40%)
Jun 10, 2014 75.37 75.52 74.97 75.20 3,506,806 -0.50(-0.66%)
Jun 06, 2014 75.80 75.88 75.58 75.69 2,879,382 -0.02(-0.03%)
Jun 05, 2014 75.50 75.73 75.24 75.72 3,441,689 +0.47(+0.63%)
Jun 04, 2014 75.55 75.63 74.97 75.24 3,861,676 -0.34(-0.44%)
Jun 03, 2014 75.93 76.11 75.31 75.58 3,173,808 -0.47(-0.62%)
Jun 02, 2014 76.09 76.21 75.70 76.05 3,988,040 +0.15(+0.19%)
May 30, 2014 75.99 76.10 75.79 75.91 3,596,050 -0.13(-0.17%)
May 29, 2014 75.94 76.13 75.58 76.04 2,584,042 +0.47(+0.63%)
May 28, 2014 75.61 75.83 75.44 75.56 2,553,937 +0.18(+0.23%)
May 27, 2014 75.23 75.61 75.21 75.39 2,713,154 +0.32(+0.43%)
May 23, 2014 74.27 75.07 75.07 75.07 2,555,858 +0.78(+1.05%)
May 22, 2014 74.26 74.37 74.04 74.28 2,056,735 -0.06(-0.08%)
May 21, 2014 73.58 74.36 73.58 74.34 2,761,018 +0.88(+1.20%)
May 20, 2014 74.04 74.23 73.22 73.46 2,860,183 -0.63(-0.85%)
May 19, 2014 73.85 74.25 73.84 74.09 1,991,866 +0.04(+0.06%)
May 16, 2014 73.52 74.09 73.42 74.04 3,117,703 +0.64(+0.87%)
May 15, 2014 74.05 74.24 73.22 73.41 6,029,481 -0.66(-0.90%)
May 14, 2014 74.33 74.33 73.63 74.07 4,698,265 -0.34(-0.46%)
May 13, 2014 73.86 74.57 73.80 74.41 5,079,821 +0.73(+0.99%)
May 12, 2014 72.59 73.69 72.55 73.69 3,940,761 +1.27(+1.75%)
May 09, 2014 71.92 72.58 71.77 72.42 3,224,151 +0.56(+0.78%)
May 08, 2014 71.72 72.19 71.61 71.86 3,094,550 +0.12(+0.16%)
May 07, 2014 71.00 71.78 70.85 71.74 2,648,952 +1.05(+1.49%)
May 06, 2014 70.92 71.09 70.66 70.69 2,488,477 -0.41(-0.58%)
May 05, 2014 71.34 71.35 70.85 71.10 2,973,002 -0.44(-0.62%)
May 02, 2014 71.20 72.00 71.15 71.55 3,141,599 +0.33(+0.46%)
May 01, 2014 71.50 71.57 71.03 71.22 3,283,517 -0.28(-0.40%)
Apr 30, 2014 71.26 71.72 71.08 71.50 3,507,969 +0.36(+0.50%)
Apr 29, 2014 71.37 71.66 71.10 71.15 3,861,455 -0.18(-0.25%)
Apr 28, 2014 70.99 71.48 70.73 71.33 4,666,293 +0.62(+0.88%)
Apr 25, 2014 71.39 71.68 70.56 70.70 3,731,725 -0.90(-1.26%)
Apr 24, 2014 71.94 72.44 71.50 71.60 4,915,717 -0.44(-0.60%)
Apr 23, 2014 71.86 72.48 71.71 72.04 4,315,506 +0.17(+0.24%)
Apr 22, 2014 71.97 72.15 71.72 71.87 2,949,124 +0.07(+0.10%)
Apr 21, 2014 71.31 71.85 71.08 71.79 3,664,877 +0.65(+0.92%)
Apr 17, 2014 70.45 71.14 71.14 71.14 4,492,534 +0.47(+0.67%)
Apr 16, 2014 69.98 70.68 69.62 70.67 5,009,593 +1.14(+1.64%)
Apr 15, 2014 69.98 70.11 69.29 69.53 8,969,574 -0.23(-0.32%)
Apr 14, 2014 70.30 70.48 69.50 69.75 4,379,502 -0.13(-0.19%)
Apr 11, 2014 69.99 70.30 69.87 69.88 3,994,132 -0.26(-0.37%)
Apr 10, 2014 71.10 71.23 70.00 70.15 5,459,044 -0.89(-1.25%)
Apr 09, 2014 70.78 71.22 70.53 71.03 4,110,207 +0.31(+0.44%)
Apr 08, 2014 70.49 71.00 70.28 70.72 4,567,170 +0.04(+0.06%)
Apr 07, 2014 71.39 71.45 70.66 70.68 3,991,856 -0.54(-0.75%)
Apr 04, 2014 71.79 72.16 70.95 71.21 4,075,458 -0.30(-0.43%)
Apr 03, 2014 71.19 71.73 71.13 71.52 3,006,587 +0.40(+0.56%)
Apr 02, 2014 70.75 71.32 70.70 71.12 4,294,454 +0.46(+0.65%)
Apr 01, 2014 70.95 70.99 70.48 70.66 3,469,042 -0.03(-0.04%)
Mar 31, 2014 70.84 70.97 70.47 70.69 3,302,810 +0.03(+0.04%)
Mar 28, 2014 70.52 70.98 70.47 70.66 2,668,545 +0.21(+0.30%)
Mar 27, 2014 70.30 70.48 69.88 70.45 3,920,734 +0.22(+0.31%)
Mar 26, 2014 71.14 71.31 70.21 70.23 4,465,473 -0.65(-0.92%)
Mar 25, 2014 70.85 71.15 70.65 70.89 3,179,887 +0.22(+0.32%)
Mar 24, 2014 70.46 70.75 69.93 70.66 4,821,445 +0.35(+0.50%)
Mar 21, 2014 70.94 71.18 70.15 70.31 5,928,593 -0.04(-0.05%)
Mar 20, 2014 70.26 70.38 69.85 70.35 2,674,787 -0.03(-0.04%)
Mar 19, 2014 70.81 71.13 69.96 70.38 3,459,198 -0.33(-0.47%)
Mar 18, 2014 70.30 71.01 70.30 70.71 2,776,128 +0.30(+0.43%)
Mar 17, 2014 70.27 70.66 70.23 70.41 2,933,975 +0.52(+0.75%)
Mar 14, 2014 70.47 70.58 69.75 69.88 5,688,622 -0.60(-0.85%)
Mar 13, 2014 71.73 71.81 70.11 70.49 6,570,275 -1.03(-1.44%)
Mar 12, 2014 71.14 71.57 70.77 71.52 3,616,549 +0.15(+0.21%)
Mar 11, 2014 71.87 71.92 71.23 71.36 3,558,852 -0.31(-0.44%)
Mar 10, 2014 71.28 71.68 71.14 71.68 3,551,419 +0.38(+0.53%)
Mar 07, 2014 71.33 71.72 71.14 71.30 3,776,425 +0.26(+0.37%)
Mar 06, 2014 70.68 71.13 70.53 71.04 4,448,316 +0.57(+0.80%)
Mar 05, 2014 70.41 70.69 70.27 70.47 3,343,874 +0.07(+0.10%)
Mar 04, 2014 70.01 70.56 70.00 70.40 4,559,863 +0.87(+1.25%)
Mar 03, 2014 69.15 69.54 68.82 69.53 4,151,291 +0.01(+0.01%)
Feb 28, 2014 69.27 69.93 69.00 69.52 5,645,494 +0.16(+0.23%)
Feb 27, 2014 69.01 69.43 68.89 69.36 3,694,067 +0.25(+0.37%)
Feb 26, 2014 69.32 69.58 68.90 69.11 4,016,548 -0.18(-0.26%)
Feb 25, 2014 69.68 69.83 69.14 69.29 4,534,068 -0.36(-0.52%)
Feb 24, 2014 69.88 70.38 69.63 69.65 3,805,648 -0.12(-0.17%)
Feb 21, 2014 69.65 70.21 69.54 69.77 4,715,020 +0.32(+0.46%)
Feb 20, 2014 68.85 69.86 68.32 69.45 6,759,682 +0.84(+1.23%)
Feb 19, 2014 69.22 69.46 68.50 68.61 6,167,055 -0.94(-1.36%)
Feb 18, 2014 70.03 70.57 69.33 69.55 4,214,050 -0.54(-0.77%)
Feb 14, 2014 69.52 70.09 70.09 70.09 4,584,177 +0.49(+0.70%)
Feb 13, 2014 68.97 69.73 68.79 69.60 3,296,894 +0.38(+0.55%)
Feb 12, 2014 69.31 69.75 69.10 69.22 3,428,587 -0.09(-0.14%)
Feb 11, 2014 68.27 69.54 68.27 69.31 4,529,074 +1.03(+1.51%)
Feb 10, 2014 68.66 68.81 68.09 68.28 5,873,753 -0.46(-0.67%)
Feb 07, 2014 68.69 68.91 68.17 68.74 4,021,630 +0.45(+0.66%)
Feb 06, 2014 67.86 68.43 67.76 68.29 5,745,208 +0.71(+1.05%)
Feb 05, 2014 67.65 67.99 67.40 67.58 6,369,512 -0.09(-0.14%)
Feb 04, 2014 67.86 67.92 67.17 67.68 4,906,434 +0.19(+0.29%)
Feb 03, 2014 68.55 69.14 67.41 67.48 7,559,002 -1.16(-1.69%)
Jan 31, 2014 68.09 69.18 67.77 68.64 5,664,300 -0.40(-0.57%)
Jan 30, 2014 69.72 69.92 68.94 69.04 5,563,060 +0.32(+0.47%)
Jan 29, 2014 68.85 69.20 68.44 68.71 6,318,559 -0.35(-0.50%)
Jan 28, 2014 68.70 69.06 68.60 69.06 5,384,550 +0.46(+0.67%)
Jan 27, 2014 69.30 69.64 68.48 68.60 6,899,983 -0.84(-1.20%)
Jan 24, 2014 70.34 70.42 69.40 69.44 7,290,399 -1.16(-1.64%)
Jan 23, 2014 70.92 71.03 70.36 70.60 5,903,221 -0.76(-1.06%)
Jan 22, 2014 71.55 71.62 71.00 71.35 4,486,774 +0.30(+0.43%)
Jan 21, 2014 72.41 72.51 70.39 71.05 8,022,814 -0.97(-1.34%)
Jan 17, 2014 70.29 72.02 72.02 72.02 14,061,354 -0.42(-0.58%)
Jan 16, 2014 72.64 72.85 72.15 72.43 3,612,418 -0.40(-0.55%)
Jan 15, 2014 72.75 72.86 72.59 72.84 2,813,169 +0.09(+0.12%)
Jan 14, 2014 72.34 72.79 71.81 72.75 5,022,458 +0.50(+0.70%)
Jan 13, 2014 73.26 73.90 72.10 72.25 4,868,359 -1.65(-2.23%)
Jan 10, 2014 73.72 73.98 73.04 73.90 4,855,436 +0.29(+0.39%)
Jan 09, 2014 73.72 73.91 73.18 73.61 3,262,954 +0.09(+0.12%)
Jan 08, 2014 73.61 73.72 73.10 73.52 4,197,603 -0.06(-0.08%)
Jan 07, 2014 73.41 74.16 73.38 73.58 4,697,014 +0.24(+0.32%)
Jan 06, 2014 74.62 74.73 72.97 73.34 5,383,085 -0.97(-1.30%)
Jan 03, 2014 74.59 74.92 74.28 74.31 5,160,269 -0.17(-0.22%)
Jan 02, 2014 75.42 75.62 74.11 74.47 3,880,781 -1.27(-1.67%)
Dec 31, 2013 75.64 75.74 75.74 75.74 2,467,240 +0.12(+0.15%)
Dec 30, 2013 75.65 75.73 75.39 75.63 2,045,679 +0.14(+0.19%)
Dec 27, 2013 75.68 75.75 75.38 75.48 4,763,453 +0.04(+0.05%)
Dec 26, 2013 75.22 75.61 74.99 75.45 2,924,817 +0.15(+0.20%)
Dec 24, 2013 75.06 75.32 74.91 75.30 1,254,790 +0.36(+0.48%)
Dec 23, 2013 74.82 75.01 74.57 74.93 2,990,459 +0.45(+0.61%)
Dec 20, 2013 74.32 75.37 74.24 74.48 11,603,223 +0.11(+0.15%)
Dec 19, 2013 74.05 74.42 73.81 74.37 3,480,269 +0.14(+0.19%)
Dec 18, 2013 73.62 74.27 72.97 74.23 5,861,189 +0.72(+0.98%)
Dec 17, 2013 73.72 73.95 73.30 73.51 4,426,440 -0.11(-0.15%)
Dec 16, 2013 73.26 73.81 73.26 73.62 4,323,752 +0.54(+0.74%)
Dec 13, 2013 72.84 73.36 72.55 73.08 3,763,266 +0.31(+0.43%)
Dec 12, 2013 72.63 73.15 72.63 72.77 3,195,016 +0.06(+0.08%)
Dec 11, 2013 73.49 73.58 72.56 72.71 4,175,884 -0.62(-0.85%)
Dec 10, 2013 73.63 73.82 73.20 73.33 3,051,134 -0.44(-0.60%)
Dec 09, 2013 74.27 74.27 73.50 73.77 3,292,718 -0.06(-0.09%)
Dec 06, 2013 73.80 74.19 73.48 73.83 5,169,319 +0.58(+0.79%)
Dec 05, 2013 73.13 73.58 73.13 73.26 3,092,306 -0.06(-0.09%)
Dec 04, 2013 73.43 73.70 72.62 73.32 3,120,577 -0.13(-0.18%)
Dec 03, 2013 73.85 73.90 73.15 73.45 3,604,400 -0.31(-0.42%)
Dec 02, 2013 73.62 74.17 73.62 73.76 3,242,124 -0.04(-0.05%)
Nov 29, 2013 74.03 74.27 73.79 73.80 1,778,097 -0.12(-0.16%)
Nov 27, 2013 73.74 74.11 73.54 73.91 2,607,713 +0.18(+0.24%)
Nov 26, 2013 73.03 73.77 73.03 73.73 5,537,713 +0.77(+1.06%)
Nov 25, 2013 73.67 73.69 72.93 72.96 3,078,532 -0.55(-0.75%)
Nov 22, 2013 73.12 73.52 72.70 73.51 2,794,501 +0.61(+0.84%)
Nov 21, 2013 72.34 73.00 72.22 72.90 3,138,986 +0.72(+1.00%)
Nov 20, 2013 72.69 72.76 72.16 72.17 2,952,752 -0.43(-0.59%)
Nov 19, 2013 72.93 73.06 72.44 72.60 3,333,745 -0.40(-0.55%)
Nov 18, 2013 72.95 73.34 72.78 73.00 3,391,374 +0.25(+0.34%)
Nov 15, 2013 72.87 73.07 72.33 72.76 5,665,312 -0.02(-0.03%)
Nov 14, 2013 72.64 73.20 72.28 72.78 8,438,742 +0.40(+0.55%)
Nov 13, 2013 71.09 72.40 71.03 72.38 5,391,534 +0.87(+1.22%)
Nov 12, 2013 70.88 71.70 70.75 71.51 4,913,057 +0.39(+0.54%)
Nov 11, 2013 71.29 71.50 70.99 71.12 5,883,176 -0.24(-0.34%)
Nov 08, 2013 70.55 71.55 70.54 71.37 5,424,511 +0.74(+1.04%)
Nov 07, 2013 71.29 71.59 70.59 70.63 4,102,154 -0.37(-0.51%)
Nov 06, 2013 71.86 72.06 70.76 70.99 5,707,040 -0.86(-1.20%)
Nov 05, 2013 71.18 72.12 70.93 71.85 5,454,433 +0.30(+0.42%)
Nov 04, 2013 70.76 71.57 70.66 71.55 4,201,102 +1.19(+1.69%)
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.