Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 48.75 49.03 48.11 48.33 4,703,959 -0.35(-0.72%)
Oct 30, 2006 48.03 48.75 48.03 48.68 4,359,398 +0.66(+1.38%)
Oct 27, 2006 48.35 48.35 47.94 48.02 3,709,566 -0.37(-0.77%)
Oct 26, 2006 48.50 48.64 48.28 48.39 2,458,700 -0.15(-0.30%)
Oct 25, 2006 48.71 49.01 48.19 48.54 4,013,902 -0.24(-0.50%)
Oct 24, 2006 48.62 48.95 48.59 48.78 4,046,643 +0.01(+0.01%)
Oct 23, 2006 48.75 49.36 48.49 48.78 4,988,495 -0.03(-0.07%)
Oct 20, 2006 48.21 48.91 47.72 48.81 7,818,261 +0.55(+1.13%)
Oct 19, 2006 47.45 48.80 47.24 48.27 16,585,079 +1.82(+3.92%)
Oct 18, 2006 47.46 47.61 46.24 46.44 7,014,857 -0.83(-1.75%)
Oct 17, 2006 47.23 47.77 46.89 47.27 4,795,011 -0.27(-0.57%)
Oct 16, 2006 46.87 47.85 46.83 47.54 4,452,633 +0.46(+0.98%)
Oct 13, 2006 47.30 47.43 47.02 47.08 3,399,149 -0.24(-0.50%)
Oct 12, 2006 47.55 47.59 47.21 47.32 3,305,603 +0.04(+0.08%)
Oct 11, 2006 47.08 47.54 47.03 47.28 4,092,948 -0.11(-0.23%)
Oct 10, 2006 47.46 47.61 47.28 47.39 3,329,769 -0.08(-0.16%)
Oct 09, 2006 47.38 47.61 47.16 47.46 3,137,532 -0.17(-0.36%)
Oct 06, 2006 48.07 48.08 47.44 47.64 4,162,016 -0.74(-1.54%)
Oct 05, 2006 47.65 48.57 47.59 48.38 6,883,269 +0.60(+1.26%)
Oct 04, 2006 47.14 47.90 46.57 47.78 5,480,235 +0.56(+1.20%)
Oct 03, 2006 46.49 47.55 46.23 47.21 5,208,328 +0.78(+1.67%)
Oct 02, 2006 46.46 46.66 46.13 46.44 3,982,564 +0.30(+0.64%)
Sep 29, 2006 46.60 46.61 45.78 46.14 4,933,771 -0.38(-0.81%)
Sep 28, 2006 46.44 46.70 46.24 46.52 3,519,355 +0.08(+0.18%)
Sep 27, 2006 46.42 46.80 46.19 46.44 4,034,326 -0.20(-0.43%)
Sep 26, 2006 46.22 46.72 46.06 46.64 4,360,646 +0.58(+1.25%)
Sep 25, 2006 46.17 46.21 45.35 46.06 5,260,714 +0.59(+1.30%)
Sep 22, 2006 45.55 45.85 45.33 45.47 3,649,072 -0.08(-0.17%)
Sep 21, 2006 46.69 46.76 45.46 45.55 5,773,658 -1.03(-2.20%)
Sep 20, 2006 46.69 46.95 46.45 46.57 4,157,963 +0.26(+0.57%)
Sep 19, 2006 46.78 46.78 46.12 46.31 4,284,873 -0.27(-0.58%)
Sep 18, 2006 46.67 46.82 46.42 46.58 3,865,008 +0.07(+0.15%)
Sep 15, 2006 46.02 46.60 46.02 46.51 6,936,746 +0.49(+1.06%)
Sep 14, 2006 46.69 46.78 46.01 46.02 4,173,398 -0.80(-1.70%)
Sep 13, 2006 46.49 47.19 46.12 46.82 5,250,580 +0.28(+0.59%)
Sep 12, 2006 45.70 46.54 45.41 46.54 6,903,381 +1.03(+2.27%)
Sep 11, 2006 44.39 45.55 44.26 45.51 4,722,669 +0.89(+2.00%)
Sep 08, 2006 44.76 45.02 44.50 44.62 3,434,228 -0.10(-0.23%)
Sep 07, 2006 44.96 45.28 44.69 44.72 3,718,141 -0.37(-0.83%)
Sep 06, 2006 45.56 45.56 44.92 45.09 5,764,147 -0.49(-1.07%)
Sep 05, 2006 45.84 45.95 45.22 45.58 3,630,831 -0.01(-0.03%)
Sep 01, 2006 45.48 45.66 45.22 45.59 4,216,897 +0.66(+1.47%)
Aug 31, 2006 45.48 45.62 44.57 44.93 7,167,649 -0.31(-0.69%)
Aug 30, 2006 45.28 45.36 45.01 45.24 3,362,666 +0.13(+0.28%)
Aug 29, 2006 45.53 45.53 44.90 45.12 6,588,131 -0.12(-0.27%)
Aug 28, 2006 45.49 45.87 45.08 45.24 4,966,044 -0.03(-0.06%)
Aug 25, 2006 44.90 45.35 44.85 45.26 3,214,551 +0.37(+0.81%)
Aug 24, 2006 45.60 45.70 44.75 44.90 4,262,111 -0.33(-0.74%)
Aug 23, 2006 45.66 45.92 44.95 45.23 4,966,356 -0.27(-0.59%)
Aug 22, 2006 45.04 45.64 44.73 45.50 5,107,610 +0.62(+1.39%)
Aug 21, 2006 45.46 45.47 44.87 44.88 4,975,399 -0.71(-1.56%)
Aug 18, 2006 45.96 46.02 45.35 45.59 5,627,414 -0.37(-0.80%)
Aug 17, 2006 45.86 46.26 45.68 45.96 6,722,058 -0.31(-0.67%)
Aug 16, 2006 44.72 46.30 44.61 46.26 15,837,802 +2.01(+4.54%)
Aug 15, 2006 43.74 44.32 43.62 44.26 6,999,266 +1.09(+2.53%)
Aug 14, 2006 43.10 43.61 43.01 43.17 7,859,109 +0.51(+1.19%)
Aug 11, 2006 42.79 42.84 42.41 42.66 5,524,202 +0.02(+0.05%)
Aug 10, 2006 42.01 42.72 42.01 42.64 6,478,527 +0.36(+0.85%)
Aug 09, 2006 42.76 42.84 42.02 42.28 8,977,452 -0.17(-0.41%)
Aug 08, 2006 42.82 42.89 42.17 42.45 8,237,503 -0.21(-0.48%)
Aug 07, 2006 43.97 43.97 42.65 42.66 7,409,309 -0.79(-1.82%)
Aug 04, 2006 44.88 45.48 43.29 43.45 11,344,633 -0.55(-1.25%)
Aug 03, 2006 43.61 44.19 43.29 44.00 8,903,551 +0.33(+0.75%)
Aug 02, 2006 44.10 44.23 43.55 43.67 9,989,463 -0.46(-1.05%)
Aug 01, 2006 44.04 44.27 43.63 44.13 6,225,485 -0.06(-0.15%)
Jul 31, 2006 44.64 44.67 44.10 44.20 7,697,899 -0.71(-1.57%)
Jul 28, 2006 43.94 44.99 43.71 44.90 12,435,223 +1.00(+2.28%)
Jul 27, 2006 43.35 44.03 42.85 43.90 19,631,092 +0.40(+0.91%)
Jul 26, 2006 45.60 45.67 43.47 43.51 31,060,228 -2.55(-5.53%)
Jul 25, 2006 46.08 46.10 43.13 46.05 72,409,576 -5.26(-10.25%)
Jul 24, 2006 50.50 51.51 50.54 51.31 3,708,318 +0.81(+1.61%)
Jul 21, 2006 50.96 50.96 49.98 50.50 5,565,050 -0.15(-0.30%)
Jul 20, 2006 51.48 51.85 50.62 50.65 4,072,992 -0.95(-1.84%)
Jul 19, 2006 51.02 51.88 50.94 51.60 5,736,551 +0.95(+1.87%)
Jul 18, 2006 50.26 50.76 50.02 50.65 3,262,260 +0.25(+0.50%)
Jul 17, 2006 50.41 50.78 50.20 50.40 2,665,904 +0.01(+0.01%)
Jul 14, 2006 50.88 50.90 49.53 50.39 5,102,777 -0.49(-0.96%)
Jul 13, 2006 51.54 51.54 50.69 50.88 5,397,603 -0.87(-1.69%)
Jul 12, 2006 52.50 52.50 51.49 51.75 2,908,656 -0.62(-1.18%)
Jul 11, 2006 52.10 52.42 51.59 52.37 2,526,365 +0.17(+0.33%)
Jul 10, 2006 52.04 52.34 51.93 52.20 1,506,246 +0.19(+0.36%)
Jul 07, 2006 52.50 52.51 51.88 52.01 2,473,199 -0.56(-1.06%)
Jul 06, 2006 52.90 52.97 52.22 52.57 3,048,819 -0.33(-0.62%)
Jul 05, 2006 53.20 53.20 52.50 52.90 3,071,582 -0.30(-0.55%)
Jul 03, 2006 53.22 53.24 52.94 53.19 1,181,173 +0.38(+0.73%)
Jun 30, 2006 53.21 53.32 52.81 52.81 4,142,060 -0.28(-0.53%)
Jun 29, 2006 52.50 53.13 52.27 53.09 4,895,105 +1.01(+1.93%)
Jun 28, 2006 51.68 52.16 51.63 52.08 4,135,667 +0.45(+0.87%)
Jun 27, 2006 51.66 51.99 51.59 51.63 2,947,478 -0.12(-0.22%)
Jun 26, 2006 51.39 51.75 51.33 51.75 1,814,792 +0.18(+0.35%)
Jun 23, 2006 51.34 51.95 51.22 51.57 2,461,974 -0.06(-0.12%)
Jun 22, 2006 51.47 51.75 51.21 51.63 3,005,632 +0.13(+0.25%)
Jun 21, 2006 51.48 51.86 51.38 51.50 5,328,223 +0.38(+0.74%)
Jun 20, 2006 50.93 51.43 50.91 51.13 3,731,393 +0.27(+0.53%)
Jun 19, 2006 51.22 51.28 50.70 50.86 3,804,826 +0.01(+0.01%)
Jun 16, 2006 51.03 51.28 50.82 50.85 5,473,531 -0.18(-0.35%)
Jun 15, 2006 50.14 51.11 50.03 51.03 5,104,024 +0.87(+1.74%)
Jun 14, 2006 50.33 50.64 49.74 50.16 4,547,894 -0.33(-0.66%)
Jun 13, 2006 50.54 51.06 50.36 50.49 3,805,138 +0.04(+0.08%)
Jun 12, 2006 50.80 51.02 50.45 50.45 2,532,601 -0.21(-0.42%)
Jun 09, 2006 51.04 51.51 50.64 50.66 3,128,645 -0.38(-0.74%)
Jun 08, 2006 51.09 51.22 50.19 51.04 4,866,262 -0.03(-0.06%)
Jun 07, 2006 51.38 51.88 51.04 51.07 3,636,288 -0.26(-0.51%)
Jun 06, 2006 51.15 51.43 50.61 51.34 3,185,084 +0.28(+0.54%)
Jun 05, 2006 51.97 52.02 50.98 51.06 3,201,455 -0.92(-1.78%)
Jun 02, 2006 51.96 52.11 51.74 51.99 3,414,740 +0.03(+0.05%)
Jun 01, 2006 51.87 52.05 51.52 51.96 2,918,167 +0.30(+0.57%)
May 31, 2006 51.34 51.66 51.16 51.66 4,103,706 +0.48(+0.94%)
May 30, 2006 51.81 51.82 51.12 51.18 2,818,228 -0.79(-1.52%)
May 26, 2006 51.88 52.00 51.63 51.97 2,165,589 +0.31(+0.60%)
May 25, 2006 51.70 52.06 51.55 51.66 3,096,839 +0.35(+0.69%)
May 24, 2006 51.44 51.81 51.06 51.31 5,754,793 -0.32(-0.62%)
May 23, 2006 51.66 52.21 51.57 51.63 4,970,877 +0.13(+0.25%)
May 22, 2006 51.50 51.91 51.00 51.50 5,050,859 +0.23(+0.45%)
May 19, 2006 51.06 51.46 50.87 51.27 4,381,070 +0.28(+0.55%)
May 18, 2006 51.31 51.50 50.98 50.99 5,132,712 -0.15(-0.29%)
May 17, 2006 51.48 51.65 50.91 51.14 4,726,255 -0.66(-1.28%)
May 16, 2006 52.16 52.21 51.80 51.80 2,817,137 -0.36(-0.69%)
May 15, 2006 51.63 52.38 51.50 52.16 3,755,559 +0.29(+0.57%)
May 12, 2006 52.49 52.49 51.79 51.86 3,636,911 -0.62(-1.19%)
May 11, 2006 52.90 52.95 52.19 52.49 3,661,078 -0.65(-1.23%)
May 10, 2006 53.08 53.24 52.90 53.14 3,470,867 -0.16(-0.30%)
May 09, 2006 53.31 53.52 52.92 53.30 3,285,490 -0.01(-0.01%)
May 08, 2006 53.86 53.87 53.26 53.31 3,214,240 -0.15(-0.29%)
May 05, 2006 53.24 53.82 53.07 53.46 5,590,152 +0.61(+1.15%)
May 04, 2006 52.59 53.15 52.59 52.85 3,978,198 +0.48(+0.92%)
May 03, 2006 52.36 52.69 52.16 52.37 3,349,569 +0.01(+0.02%)
May 02, 2006 52.22 52.56 51.75 52.36 3,624,906 +0.48(+0.93%)
May 01, 2006 52.16 52.22 51.70 51.88 3,642,680 -0.12(-0.23%)
Apr 28, 2006 52.20 52.20 51.82 52.00 4,136,915 -0.24(-0.47%)
Apr 27, 2006 51.90 52.38 51.65 52.24 4,692,734 +0.30(+0.58%)
Apr 26, 2006 51.91 52.21 51.63 51.94 2,784,552 +0.05(+0.10%)
Apr 25, 2006 52.59 52.60 51.75 51.89 4,742,001 -0.70(-1.33%)
Apr 24, 2006 52.61 52.86 52.45 52.59 3,446,389 -0.03(-0.05%)
Apr 21, 2006 52.89 53.00 52.32 52.61 4,235,918 -0.01(-0.02%)
Apr 20, 2006 52.27 52.96 52.27 52.63 5,573,625 -0.30(-0.57%)
Apr 19, 2006 53.14 53.15 52.71 52.93 3,630,207 +0.08(+0.15%)
Apr 18, 2006 52.49 52.96 52.10 52.85 5,692,273 +0.87(+1.68%)
Apr 17, 2006 52.26 52.43 51.90 51.98 3,879,196 -0.36(-0.69%)
Apr 13, 2006 52.25 52.36 52.09 52.34 2,509,526 +0.09(+0.17%)
Apr 12, 2006 52.34 52.40 52.12 52.25 3,306,850 +0.12(+0.23%)
Apr 11, 2006 52.40 52.43 51.81 52.13 4,264,449 -0.19(-0.37%)
Apr 10, 2006 52.47 52.57 51.97 52.32 3,218,449 -0.11(-0.21%)
Apr 07, 2006 52.18 52.49 51.97 52.43 5,872,037 +0.25(+0.48%)
Apr 06, 2006 51.85 52.25 51.41 52.18 4,152,350 +0.28(+0.54%)
Apr 05, 2006 51.72 52.02 51.66 51.90 4,405,236 +0.17(+0.32%)
Apr 04, 2006 51.16 51.88 51.10 51.73 5,325,884 +0.69(+1.34%)
Apr 03, 2006 51.18 51.33 50.83 51.04 4,659,213 +0.13(+0.25%)
Mar 31, 2006 51.10 51.30 50.90 50.91 4,973,995 -0.09(-0.18%)
Mar 30, 2006 50.96 51.43 50.84 51.00 5,230,935 -0.05(-0.10%)
Mar 29, 2006 50.75 51.23 50.61 51.06 5,018,898 +0.47(+0.93%)
Mar 28, 2006 50.07 50.77 50.07 50.59 3,112,430 -0.01(-0.03%)
Mar 27, 2006 50.55 50.72 50.39 50.60 2,774,106 +0.04(+0.09%)
Mar 24, 2006 50.08 50.61 50.08 50.55 2,898,990 -0.03(-0.05%)
Mar 23, 2006 50.58 50.64 50.26 50.58 3,838,347 +0.01(+0.01%)
Mar 22, 2006 50.05 50.61 49.93 50.57 3,559,736 +0.52(+1.04%)
Mar 21, 2006 50.33 50.34 50.00 50.05 3,787,365 -0.12(-0.23%)
Mar 20, 2006 50.09 50.29 49.91 50.17 3,078,130 +0.05(+0.10%)
Mar 17, 2006 50.22 50.23 49.96 50.12 5,311,541 +0.09(+0.18%)
Mar 16, 2006 50.03 50.14 49.75 50.03 5,160,776 -0.15(-0.29%)
Mar 15, 2006 49.99 50.28 49.81 50.18 4,172,150 +0.08(+0.17%)
Mar 14, 2006 49.32 50.14 49.28 50.09 5,058,499 +0.78(+1.57%)
Mar 13, 2006 49.83 49.84 49.20 49.32 2,822,126 -0.30(-0.61%)
Mar 10, 2006 49.20 49.71 49.02 49.62 4,283,314 +0.42(+0.86%)
Mar 09, 2006 49.32 49.53 49.02 49.20 3,838,659 -0.19(-0.39%)
Mar 08, 2006 49.23 49.39 48.75 49.39 4,639,257 +0.06(+0.13%)
Mar 07, 2006 48.86 49.37 48.71 49.32 4,275,207 +0.48(+0.98%)
Mar 06, 2006 48.36 48.96 48.20 48.84 3,407,724 +0.41(+0.85%)
Mar 03, 2006 47.74 48.75 47.73 48.43 4,692,266 +0.36(+0.75%)
Mar 02, 2006 48.15 48.21 47.80 48.07 3,309,189 -0.24(-0.49%)
Mar 01, 2006 48.17 48.43 48.03 48.31 3,608,380 +0.39(+0.82%)
Feb 28, 2006 48.71 48.69 47.87 47.92 4,456,842 -0.80(-1.63%)
Feb 27, 2006 48.31 48.75 48.31 48.71 2,286,731 +0.40(+0.84%)
Feb 24, 2006 48.35 48.62 48.11 48.31 3,129,736 +0.03(+0.07%)
Feb 23, 2006 48.33 48.68 48.24 48.28 2,871,705 -0.38(-0.79%)
Feb 22, 2006 48.57 48.82 48.46 48.66 3,097,931 +0.40(+0.82%)
Feb 21, 2006 48.85 48.86 48.01 48.27 3,792,042 -0.64(-1.31%)
Feb 17, 2006 48.94 48.95 48.62 48.91 3,474,765 +0.10(+0.20%)
Feb 16, 2006 48.68 48.87 48.43 48.81 3,304,511 -0.13(-0.26%)
Feb 15, 2006 48.70 48.97 48.28 48.94 3,337,252 +0.24(+0.50%)
Feb 14, 2006 48.27 48.93 48.12 48.69 5,442,661 +0.57(+1.19%)
Feb 13, 2006 47.72 48.28 47.69 48.12 2,587,014 +0.16(+0.33%)
Feb 10, 2006 47.40 48.27 47.32 47.96 4,460,116 +0.65(+1.37%)
Feb 09, 2006 47.40 47.40 47.09 47.32 3,439,374 -0.07(-0.15%)
Feb 08, 2006 46.69 47.46 46.69 47.39 3,260,389 +0.70(+1.50%)
Feb 07, 2006 47.22 47.37 46.66 46.69 3,921,759 -0.45(-0.95%)
Feb 06, 2006 46.86 47.33 46.79 47.14 2,774,729 +0.28(+0.59%)
Feb 03, 2006 46.82 47.01 46.66 46.86 3,971,338 -0.42(-0.88%)
Feb 02, 2006 47.94 48.17 47.27 47.28 3,685,088 -0.67(-1.40%)
Feb 01, 2006 48.06 48.08 47.64 47.95 3,664,663 -0.10(-0.20%)
Jan 31, 2006 48.05 48.39 47.86 48.05 4,008,133 +0.01(+0.01%)
Jan 30, 2006 48.46 48.56 48.04 48.04 3,567,999 -0.32(-0.66%)
Jan 27, 2006 48.62 48.64 48.10 48.36 6,380,771 -0.10(-0.20%)
Jan 26, 2006 49.24 49.20 47.63 48.46 10,682,951 -0.78(-1.58%)
Jan 25, 2006 49.10 49.35 48.62 49.23 5,655,790 +0.39(+0.80%)
Jan 24, 2006 48.42 49.07 48.27 48.84 5,042,596 +0.60(+1.25%)
Jan 23, 2006 48.54 48.56 47.87 48.24 3,750,414 -0.02(-0.04%)
Jan 20, 2006 49.19 49.37 48.10 48.26 6,655,017 -0.86(-1.75%)
Jan 19, 2006 48.61 49.38 48.43 49.12 3,939,845 +0.63(+1.31%)
Jan 18, 2006 48.06 48.69 47.89 48.48 3,698,652 +0.43(+0.89%)
Jan 17, 2006 48.10 48.42 47.91 48.05 4,463,858 +0.27(+0.56%)
Jan 13, 2006 48.09 48.25 47.62 47.78 2,723,747 -0.11(-0.23%)
Jan 12, 2006 48.06 48.12 47.64 47.89 4,325,566 -0.44(-0.90%)
Jan 11, 2006 48.72 48.72 48.18 48.33 2,865,313 -0.25(-0.51%)
Jan 10, 2006 48.84 48.84 48.43 48.58 3,303,264 -0.26(-0.54%)
Jan 09, 2006 48.24 48.96 48.17 48.84 4,675,896 +0.59(+1.22%)
Jan 06, 2006 48.70 48.75 47.83 48.25 4,670,595 -0.29(-0.59%)
Jan 05, 2006 48.52 48.78 48.41 48.54 3,583,746 +0.02(+0.04%)
Jan 04, 2006 48.52 48.81 48.33 48.52 4,612,596 +0.06(+0.13%)
Jan 03, 2006 48.20 48.84 47.27 48.46 5,542,599 +0.26(+0.53%)
Dec 30, 2005 48.37 48.52 47.98 48.20 2,919,882 -0.46(-0.94%)
Dec 29, 2005 48.97 49.38 48.65 48.66 2,315,730 -0.35(-0.71%)
Dec 28, 2005 49.19 49.19 48.73 49.00 2,332,101 -0.13(-0.26%)
Dec 27, 2005 49.61 49.72 49.09 49.13 2,550,531 -0.35(-0.70%)
Dec 23, 2005 49.37 49.63 49.23 49.48 2,456,673 +0.19(+0.39%)
Dec 22, 2005 49.39 49.57 49.21 49.28 4,318,394 +0.14(+0.29%)
Dec 21, 2005 48.87 49.94 48.73 49.14 8,448,449 +0.89(+1.85%)
Dec 20, 2005 48.36 48.62 48.01 48.25 3,458,395 +0.10(+0.21%)
Dec 19, 2005 48.87 49.00 48.09 48.15 2,737,467 -0.61(-1.25%)
Dec 16, 2005 48.93 49.27 48.67 48.76 4,674,181 -0.16(-0.33%)
Dec 15, 2005 48.84 49.14 48.44 48.92 3,354,559 +0.09(+0.18%)
Dec 14, 2005 48.43 48.92 48.43 48.83 3,093,409 +0.47(+0.97%)
Dec 13, 2005 49.00 49.00 47.92 48.36 4,231,084 -0.12(-0.25%)
Dec 12, 2005 48.80 48.84 48.12 48.48 3,083,743 -0.13(-0.26%)
Dec 09, 2005 48.34 48.69 48.30 48.61 3,417,234 +0.49(+1.03%)
Dec 08, 2005 49.29 49.36 47.78 48.12 6,862,221 -1.40(-2.82%)
Dec 07, 2005 49.55 49.84 49.20 49.52 3,441,556 +0.03(+0.05%)
Dec 06, 2005 49.07 50.05 49.06 49.49 4,948,894 +0.72(+1.47%)
Dec 05, 2005 49.36 49.45 48.43 48.77 5,363,459 -0.90(-1.82%)
Dec 02, 2005 49.84 49.90 49.46 49.68 4,362,828 -0.40(-0.79%)
Dec 01, 2005 50.19 50.45 49.99 50.07 3,030,422 +0.11(+0.22%)
Nov 30, 2005 50.59 50.75 49.96 49.96 3,492,227 -0.38(-0.75%)
Nov 29, 2005 50.53 50.94 50.23 50.34 3,824,627 -0.18(-0.36%)
Nov 28, 2005 51.18 51.20 50.30 50.52 3,105,726 -0.49(-0.97%)
Nov 25, 2005 51.09 51.22 50.99 51.02 1,956,358 +0.21(+0.40%)
Nov 23, 2005 51.12 51.15 50.75 50.81 3,418,170 -0.36(-0.70%)
Nov 22, 2005 50.61 51.29 50.48 51.17 8,251,535 +1.02(+2.03%)
Nov 21, 2005 50.18 50.32 49.88 50.15 4,725,631 +0.03(+0.05%)
Nov 18, 2005 49.27 50.16 49.39 50.13 7,238,276 +0.85(+1.73%)
Nov 17, 2005 48.62 49.27 48.52 49.27 5,683,386 +0.89(+1.83%)
Nov 16, 2005 48.62 48.74 48.07 48.39 3,910,066 -0.08(-0.16%)
Nov 15, 2005 49.50 49.55 48.43 48.46 5,731,874 -1.04(-2.10%)
Nov 14, 2005 49.22 49.64 49.10 49.50 4,555,377 +0.59(+1.21%)
Nov 11, 2005 48.57 48.98 48.44 48.91 4,216,585 +0.37(+0.75%)
Nov 10, 2005 48.07 48.55 47.79 48.55 3,898,217 +0.63(+1.33%)
Nov 09, 2005 47.91 48.10 47.66 47.91 3,798,122 +0.01(+0.01%)
Nov 08, 2005 47.66 48.07 47.66 47.91 2,098,548 -0.08(-0.16%)
Nov 07, 2005 47.53 48.03 47.51 47.98 3,408,036 +0.46(+0.96%)
Nov 04, 2005 47.62 47.63 47.14 47.53 2,683,210 -0.10(-0.22%)
Nov 03, 2005 47.46 48.04 47.43 47.63 5,568,948 +0.24(+0.51%)
Nov 02, 2005 46.69 47.51 46.49 47.39 4,252,444 +0.69(+1.48%)
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.