Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.01 41.16 40.69 41.04 4,987,416 -0.08(-0.19%)
Mar 30, 2010 40.97 41.38 40.88 41.12 5,482,058 +0.25(+0.62%)
Mar 29, 2010 40.65 41.14 40.60 40.86 5,062,969 +0.29(+0.72%)
Mar 26, 2010 40.60 40.95 40.43 40.57 4,560,986 +0.01(+0.03%)
Mar 25, 2010 40.81 41.09 40.49 40.56 6,465,974 -0.08(-0.19%)
Mar 24, 2010 41.12 41.16 40.49 40.63 6,478,139 -0.54(-1.32%)
Mar 23, 2010 40.83 41.23 40.59 41.17 6,392,777 +0.42(+1.03%)
Mar 22, 2010 40.79 41.19 40.68 40.75 5,922,673 -0.24(-0.58%)
Mar 19, 2010 41.35 41.38 40.79 40.99 12,518,297 -0.06(-0.14%)
Mar 18, 2010 40.12 41.09 39.82 41.05 12,161,675 +0.98(+2.45%)
Mar 17, 2010 39.82 40.28 39.82 40.07 9,057,568 +0.25(+0.64%)
Mar 16, 2010 39.99 40.11 39.70 39.81 9,145,039 -0.14(-0.35%)
Mar 15, 2010 39.82 39.98 39.78 39.95 7,749,501 +0.24(+0.61%)
Mar 12, 2010 39.82 39.84 39.51 39.71 9,226,156 -0.10(-0.24%)
Mar 11, 2010 38.61 39.82 38.52 39.80 16,249,838 +1.11(+2.87%)
Mar 10, 2010 38.38 38.89 38.28 38.70 9,902,125 +0.28(+0.73%)
Mar 09, 2010 38.03 38.50 37.87 38.42 8,586,199 +0.31(+0.82%)
Mar 08, 2010 38.02 38.16 37.89 38.10 6,397,934 +0.20(+0.52%)
Mar 05, 2010 37.95 38.05 37.73 37.91 8,475,455 +0.16(+0.42%)
Mar 04, 2010 37.71 38.03 37.54 37.75 6,858,932 +0.04(+0.10%)
Mar 03, 2010 38.19 38.23 37.67 37.71 9,537,603 +0.01(+0.04%)
Mar 02, 2010 37.71 37.97 37.60 37.69 9,894,967 +0.20(+0.52%)
Mar 01, 2010 37.47 37.93 37.42 37.50 6,190,701 +0.07(+0.19%)
Feb 26, 2010 37.22 37.56 36.89 37.43 6,112,982 +0.20(+0.55%)
Feb 25, 2010 36.94 37.22 36.61 37.22 6,970,319 -0.18(-0.48%)
Feb 24, 2010 37.23 37.56 37.12 37.40 7,451,933 +0.19(+0.51%)
Feb 23, 2010 36.92 37.29 36.64 37.21 8,823,761 +0.29(+0.78%)
Feb 22, 2010 37.00 37.10 36.75 36.92 4,576,784 +0.09(+0.24%)
Feb 19, 2010 36.29 37.06 36.18 36.84 7,668,176 +0.45(+1.23%)
Feb 18, 2010 36.52 36.71 36.27 36.39 6,799,415 -0.26(-0.70%)
Feb 17, 2010 36.64 36.70 36.41 36.64 7,045,095 +0.11(+0.31%)
Feb 16, 2010 35.78 36.63 35.98 36.53 7,949,369 +0.75(+2.10%)
Feb 12, 2010 35.85 35.78 35.78 35.78 9,649,378 -0.36(-1.00%)
Feb 11, 2010 36.20 36.41 35.91 36.14 10,432,300 +0.08(+0.21%)
Feb 10, 2010 36.30 36.30 35.75 36.06 7,443,774 -0.21(-0.59%)
Feb 09, 2010 36.24 36.77 35.96 36.28 8,328,037 +0.50(+1.40%)
Feb 08, 2010 36.13 36.27 35.70 35.78 5,514,926 -0.37(-1.01%)
Feb 05, 2010 36.13 36.48 35.53 36.15 9,177,130 -0.06(-0.16%)
Feb 04, 2010 36.92 37.05 36.17 36.20 11,488,389 -1.00(-2.68%)
Feb 03, 2010 37.11 37.47 36.81 37.20 7,509,268 +0.16(+0.43%)
Feb 02, 2010 37.75 37.88 36.84 37.04 12,412,345 +0.29(+0.80%)
Feb 01, 2010 36.62 36.99 36.30 36.75 9,992,229 +0.24(+0.67%)
Jan 29, 2010 37.37 37.78 36.47 36.51 10,392,605 -0.75(-2.02%)
Jan 28, 2010 37.61 37.69 36.69 37.26 9,038,155 -0.24(-0.64%)
Jan 27, 2010 37.06 37.60 36.73 37.50 8,303,426 +0.44(+1.19%)
Jan 26, 2010 36.96 37.41 36.58 37.06 5,199,597 -0.07(-0.19%)
Jan 25, 2010 37.35 37.61 36.82 37.13 5,570,948 +0.00(+0.00%)
Jan 22, 2010 37.59 37.63 37.03 37.13 8,898,438 -0.60(-1.59%)
Jan 21, 2010 38.59 38.75 37.62 37.73 10,039,334 -0.92(-2.39%)
Jan 20, 2010 39.28 39.31 38.34 38.65 8,325,346 -0.69(-1.75%)
Jan 19, 2010 39.19 39.67 39.18 39.34 5,578,078 +0.20(+0.52%)
Jan 15, 2010 39.31 39.14 39.14 39.14 9,599,582 -0.17(-0.43%)
Jan 14, 2010 39.09 39.41 39.07 39.31 7,434,240 +0.08(+0.21%)
Jan 13, 2010 39.89 39.95 39.14 39.22 9,213,463 -0.21(-0.53%)
Jan 12, 2010 39.51 39.77 39.24 39.43 8,960,455 -0.27(-0.67%)
Jan 11, 2010 38.26 40.05 38.23 39.70 21,750,386 +1.67(+4.40%)
Jan 08, 2010 37.77 38.63 37.61 38.02 21,805,508 +1.74(+4.81%)
Jan 07, 2010 36.63 36.63 36.14 36.28 9,093,670 -0.28(-0.76%)
Jan 06, 2010 36.78 36.82 36.53 36.56 9,130,970 -0.27(-0.74%)
Jan 05, 2010 36.81 37.28 36.73 36.83 9,441,221 +0.06(+0.17%)
Jan 04, 2010 36.77 37.17 36.64 36.77 6,167,021 +0.51(+1.41%)
Dec 31, 2009 36.65 36.25 36.25 36.25 3,730,612 -0.51(-1.39%)
Dec 30, 2009 36.80 37.00 36.56 36.77 4,109,353 -0.23(-0.63%)
Dec 29, 2009 36.65 37.09 36.65 37.00 4,077,552 +0.37(+1.02%)
Dec 28, 2009 36.88 36.88 36.48 36.63 2,829,921 -0.10(-0.28%)
Dec 24, 2009 36.77 36.87 36.68 36.73 1,083,607 +0.08(+0.21%)
Dec 23, 2009 36.90 37.11 36.56 36.65 4,220,786 -0.37(-0.99%)
Dec 22, 2009 37.17 37.33 36.93 37.02 4,945,665 +0.10(+0.27%)
Dec 21, 2009 36.72 37.08 36.72 36.92 5,052,226 +0.28(+0.76%)
Dec 18, 2009 36.99 37.11 36.45 36.64 8,914,919 -0.16(-0.43%)
Dec 17, 2009 36.79 36.96 36.32 36.80 6,567,623 -0.91(-2.41%)
Dec 16, 2009 37.51 37.76 37.20 37.71 7,055,162 +0.27(+0.71%)
Dec 15, 2009 37.20 37.70 37.11 37.44 7,411,031 +0.16(+0.44%)
Dec 14, 2009 37.06 37.28 36.96 37.28 5,720,234 +0.62(+1.69%)
Dec 11, 2009 36.56 37.11 36.44 36.66 7,876,145 +0.24(+0.66%)
Dec 10, 2009 36.71 36.92 36.18 36.42 7,867,900 -0.08(-0.23%)
Dec 09, 2009 36.66 36.77 36.27 36.50 6,519,166 +0.01(+0.03%)
Dec 08, 2009 37.07 37.07 36.31 36.49 10,095,118 -0.08(-0.22%)
Dec 07, 2009 36.63 36.63 36.40 36.57 6,896,952 +0.00(+0.00%)
Dec 04, 2009 36.84 36.97 36.24 36.57 7,878,500 +0.19(+0.52%)
Dec 03, 2009 36.58 36.74 36.34 36.38 8,401,378 -0.21(-0.57%)
Dec 02, 2009 36.60 36.81 36.44 36.59 6,435,284 +0.01(+0.03%)
Dec 01, 2009 36.59 36.75 36.46 36.58 6,327,709 +0.26(+0.71%)
Nov 30, 2009 36.18 36.63 36.02 36.32 6,838,261 +0.03(+0.07%)
Nov 27, 2009 36.10 36.48 35.71 36.29 3,295,668 -0.49(-1.32%)
Nov 25, 2009 36.66 36.94 36.61 36.78 4,754,660 +0.19(+0.52%)
Nov 24, 2009 36.78 36.92 36.45 36.59 5,735,134 -0.16(-0.45%)
Nov 23, 2009 36.65 37.16 36.54 36.75 6,419,549 +0.41(+1.13%)
Nov 20, 2009 35.91 36.42 35.91 36.34 6,690,152 +0.22(+0.61%)
Nov 19, 2009 36.01 36.19 35.70 36.12 6,299,929 -0.13(-0.37%)
Nov 18, 2009 36.03 36.32 35.76 36.25 6,818,006 +0.19(+0.53%)
Nov 17, 2009 36.31 36.42 35.96 36.06 5,927,528 -0.42(-1.16%)
Nov 16, 2009 36.06 36.80 36.02 36.49 6,700,276 +0.66(+1.85%)
Nov 13, 2009 36.02 36.05 35.74 35.82 7,037,453 -0.09(-0.25%)
Nov 12, 2009 36.65 36.65 35.75 35.91 8,403,156 -0.50(-1.37%)
Nov 11, 2009 35.88 36.67 35.75 36.41 9,705,647 +0.77(+2.15%)
Nov 10, 2009 35.20 35.79 35.12 35.65 8,094,135 +0.41(+1.16%)
Nov 09, 2009 34.55 35.31 34.49 35.24 8,134,320 +0.84(+2.44%)
Nov 06, 2009 34.10 34.51 33.89 34.40 5,224,742 +0.42(+1.24%)
Nov 05, 2009 33.64 34.20 33.63 33.98 4,711,458 +0.43(+1.29%)
Nov 04, 2009 34.26 34.50 33.53 33.55 6,560,612 -0.44(-1.29%)
Nov 03, 2009 33.90 34.21 33.77 33.99 6,808,487 +0.12(+0.35%)
Nov 02, 2009 33.72 33.97 33.34 33.87 6,703,481 +0.21(+0.61%)
Oct 30, 2009 34.24 34.42 33.61 33.66 8,750,873 -0.79(-2.29%)
Oct 29, 2009 34.24 34.59 34.05 34.45 5,217,878 +0.36(+1.05%)
Oct 28, 2009 34.11 34.54 34.01 34.09 7,600,321 -0.08(-0.24%)
Oct 27, 2009 34.24 34.36 33.86 34.17 9,338,804 -0.01(-0.04%)
Oct 26, 2009 34.91 35.35 34.02 34.19 14,139,600 -0.74(-2.12%)
Oct 23, 2009 35.05 35.10 34.71 34.93 9,673,224 -0.88(-2.45%)
Oct 22, 2009 35.72 35.99 34.99 35.80 8,816,678 +0.00(+0.00%)
Oct 21, 2009 36.05 36.54 35.55 35.80 7,102,197 -0.39(-1.09%)
Oct 20, 2009 35.95 36.31 35.91 36.20 5,312,209 +0.07(+0.19%)
Oct 19, 2009 35.93 36.22 35.82 36.13 4,367,866 +0.31(+0.88%)
Oct 16, 2009 35.84 35.97 35.55 35.82 7,175,990 -0.37(-1.02%)
Oct 15, 2009 35.78 36.24 35.55 36.19 6,736,273 +0.31(+0.87%)
Oct 14, 2009 35.18 35.92 35.14 35.87 7,767,310 +0.93(+2.66%)
Oct 13, 2009 35.08 35.08 34.57 34.94 5,479,109 -0.13(-0.36%)
Oct 12, 2009 35.24 35.38 34.84 35.07 3,475,339 -0.02(-0.07%)
Oct 09, 2009 35.30 35.40 34.89 35.10 5,262,384 -0.23(-0.64%)
Oct 08, 2009 34.96 35.54 34.94 35.32 11,172,188 +0.44(+1.26%)
Oct 07, 2009 34.80 34.99 34.58 34.88 3,747,122 +0.02(+0.07%)
Oct 06, 2009 35.02 35.42 34.70 34.86 6,520,292 -0.01(-0.04%)
Oct 05, 2009 34.51 34.93 34.22 34.87 5,649,541 +0.42(+1.22%)
Oct 02, 2009 34.35 34.78 34.23 34.45 7,453,869 -0.16(-0.47%)
Oct 01, 2009 35.35 35.50 34.54 34.61 8,102,914 -0.80(-2.25%)
Sep 30, 2009 35.67 35.80 34.98 35.41 8,475,540 -0.19(-0.55%)
Sep 29, 2009 36.27 36.29 35.54 35.60 5,068,833 -0.59(-1.64%)
Sep 28, 2009 35.78 36.32 35.56 36.20 4,352,655 +0.57(+1.61%)
Sep 25, 2009 36.37 36.44 35.31 35.62 6,406,085 -0.78(-2.14%)
Sep 24, 2009 36.49 36.74 36.09 36.40 5,686,735 -0.12(-0.33%)
Sep 23, 2009 36.77 37.26 36.46 36.52 4,989,694 -0.24(-0.67%)
Sep 22, 2009 36.96 36.96 36.56 36.76 5,772,076 +0.07(+0.19%)
Sep 21, 2009 36.76 36.91 36.31 36.69 4,693,620 -0.16(-0.43%)
Sep 18, 2009 37.01 37.16 36.69 36.85 8,079,400 -0.04(-0.12%)
Sep 17, 2009 36.81 37.37 36.55 36.89 6,583,047 -0.05(-0.14%)
Sep 16, 2009 37.39 37.39 36.79 36.95 7,158,939 -0.23(-0.62%)
Sep 15, 2009 37.17 37.31 36.91 37.18 7,480,478 +0.06(+0.17%)
Sep 14, 2009 36.71 37.16 36.51 37.11 7,489,806 +0.24(+0.66%)
Sep 11, 2009 36.27 36.94 36.04 36.87 19,634,396 +1.57(+4.44%)
Sep 10, 2009 34.91 35.47 34.83 35.30 9,227,022 +0.55(+1.57%)
Sep 09, 2009 34.58 34.95 34.34 34.76 10,586,662 +0.83(+2.46%)
Sep 08, 2009 33.80 34.05 33.47 33.92 5,926,433 +0.18(+0.54%)
Sep 04, 2009 33.18 33.77 33.08 33.74 4,648,594 +0.61(+1.86%)
Sep 03, 2009 33.16 33.33 32.71 33.13 6,409,298 +0.05(+0.15%)
Sep 02, 2009 32.88 33.24 32.64 33.08 6,063,280 +0.13(+0.40%)
Sep 01, 2009 33.48 34.00 32.88 32.94 6,536,677 -0.58(-1.72%)
Aug 31, 2009 33.52 33.66 33.16 33.52 5,540,415 -0.16(-0.47%)
Aug 28, 2009 33.99 34.17 33.46 33.68 4,886,695 -0.15(-0.44%)
Aug 27, 2009 33.74 34.08 33.33 33.83 4,625,634 -0.04(-0.11%)
Aug 26, 2009 34.05 34.15 33.63 33.87 5,289,630 -0.23(-0.66%)
Aug 25, 2009 33.72 34.19 33.64 34.09 6,643,779 +0.53(+1.59%)
Aug 24, 2009 33.60 33.83 33.38 33.56 4,090,636 -0.06(-0.19%)
Aug 21, 2009 33.36 33.68 33.23 33.62 8,225,443 +0.53(+1.61%)
Aug 20, 2009 33.03 33.18 32.76 33.09 5,095,050 +0.28(+0.84%)
Aug 19, 2009 32.40 33.18 32.40 32.81 5,532,858 +0.12(+0.36%)
Aug 18, 2009 32.44 32.80 32.27 32.69 5,499,491 +0.13(+0.41%)
Aug 17, 2009 33.01 33.07 32.28 32.56 6,787,135 -0.72(-2.16%)
Aug 14, 2009 33.67 33.81 32.96 33.28 5,446,865 -0.37(-1.09%)
Aug 13, 2009 34.07 34.17 33.40 33.65 5,793,839 -0.25(-0.75%)
Aug 12, 2009 33.39 34.22 33.10 33.90 6,413,362 +0.54(+1.62%)
Aug 11, 2009 33.37 33.54 33.01 33.36 4,643,607 -0.04(-0.11%)
Aug 10, 2009 33.43 33.61 33.22 33.40 3,724,327 -0.24(-0.72%)
Aug 07, 2009 33.38 33.88 33.29 33.64 6,233,498 +0.54(+1.63%)
Aug 06, 2009 33.43 33.51 32.96 33.10 4,531,593 -0.27(-0.82%)
Aug 05, 2009 33.74 33.76 32.91 33.37 5,250,327 -0.11(-0.32%)
Aug 04, 2009 33.68 33.93 33.40 33.48 4,340,892 -0.30(-0.88%)
Aug 03, 2009 33.71 33.96 33.06 33.78 5,586,507 +0.37(+1.12%)
Jul 31, 2009 33.35 33.57 33.19 33.40 5,539,846 +0.07(+0.21%)
Jul 30, 2009 33.35 33.60 32.98 33.34 6,957,730 +0.42(+1.28%)
Jul 29, 2009 33.09 33.31 32.69 32.91 6,305,608 -0.34(-1.01%)
Jul 28, 2009 33.45 33.51 32.83 33.25 5,536,413 -0.38(-1.13%)
Jul 27, 2009 33.39 33.73 33.07 33.63 5,750,122 +0.43(+1.29%)
Jul 24, 2009 33.15 33.38 32.71 33.20 1,817 -0.07(-0.21%)
Jul 23, 2009 31.83 33.57 31.58 33.27 12,438,022 +0.75(+2.31%)
Jul 22, 2009 32.27 33.29 32.27 32.51 8,160,315 +0.01(+0.02%)
Jul 21, 2009 32.89 33.12 32.15 32.51 6,060,737 -0.29(-0.87%)
Jul 20, 2009 32.53 32.90 32.43 32.79 6,248,454 +0.36(+1.11%)
Jul 17, 2009 32.69 32.91 32.27 32.43 8,312,005 -0.47(-1.44%)
Jul 16, 2009 31.37 33.20 31.26 32.91 12,557,091 +1.49(+4.75%)
Jul 15, 2009 31.17 31.48 30.90 31.41 7,233,775 +0.59(+1.92%)
Jul 14, 2009 30.53 30.88 30.28 30.82 5,725,843 +0.10(+0.32%)
Jul 13, 2009 30.21 30.74 30.21 30.72 6,159,529 +0.53(+1.75%)
Jul 10, 2009 29.61 30.33 29.55 30.20 6,085,455 +0.34(+1.15%)
Jul 09, 2009 29.98 30.21 29.72 29.85 6,398,895 +0.09(+0.29%)
Jul 08, 2009 29.85 29.98 29.08 29.77 12,111,358 +0.10(+0.34%)
Jul 07, 2009 30.54 30.57 29.59 29.67 7,357,824 -0.88(-2.89%)
Jul 06, 2009 30.00 30.57 29.93 30.55 7,078,619 +0.34(+1.11%)
Jul 02, 2009 31.17 31.25 30.21 30.21 7,121,366 -1.40(-4.42%)
Jul 01, 2009 31.05 31.86 31.05 31.61 5,956,794 +0.53(+1.72%)
Jun 30, 2009 31.24 31.54 30.77 31.08 7,304,844 -0.21(-0.66%)
Jun 29, 2009 31.05 31.62 30.71 31.28 6,578,697 +0.29(+0.92%)
Jun 26, 2009 30.53 31.15 30.46 31.00 8,917,010 +0.30(+0.99%)
Jun 25, 2009 30.11 30.74 30.07 30.69 8,117,268 +1.08(+3.63%)
Jun 24, 2009 29.63 30.15 29.46 29.62 7,554,525 +0.27(+0.93%)
Jun 23, 2009 29.34 29.69 29.18 29.34 9,298,644 +0.22(+0.77%)
Jun 22, 2009 29.79 29.82 28.85 29.12 11,530,094 -0.81(-2.70%)
Jun 19, 2009 30.30 30.30 29.65 29.93 10,325,251 -0.10(-0.33%)
Jun 18, 2009 30.00 30.27 29.63 30.03 6,042,776 +0.11(+0.37%)
Jun 17, 2009 29.82 30.21 29.55 29.92 10,220,346 -0.20(-0.66%)
Jun 16, 2009 30.64 30.84 30.08 30.11 6,815,940 -0.35(-1.14%)
Jun 15, 2009 31.03 31.08 30.28 30.46 10,160,817 -0.95(-3.03%)
Jun 12, 2009 32.08 32.17 31.13 31.41 9,018,025 -0.78(-2.41%)
Jun 11, 2009 32.09 32.53 32.05 32.19 5,939,472 +0.08(+0.25%)
Jun 10, 2009 32.44 32.53 31.58 32.11 7,557,169 -0.14(-0.44%)
Jun 09, 2009 31.93 32.44 31.74 32.25 4,929,360 +0.28(+0.88%)
Jun 08, 2009 31.57 32.17 31.21 31.97 6,796,838 -0.06(-0.17%)
Jun 05, 2009 32.27 32.50 31.84 32.03 6,470,991 +0.32(+1.02%)
Jun 04, 2009 31.77 31.97 31.25 31.71 7,509,266 -0.01(-0.04%)
Jun 03, 2009 32.15 32.34 31.48 31.72 10,472,264 -0.96(-2.93%)
Jun 02, 2009 32.56 33.65 32.27 32.68 8,254,365 +0.00(+0.00%)
Jun 01, 2009 32.45 32.95 32.02 32.68 10,878,817 +0.88(+2.78%)
May 29, 2009 30.57 31.79 30.55 31.79 9,590,015 +1.32(+4.35%)
May 28, 2009 31.02 31.38 30.37 30.47 9,538,081 -0.46(-1.49%)
May 27, 2009 31.85 32.01 30.82 30.93 7,218,000 -0.86(-2.72%)
May 26, 2009 30.60 31.95 30.56 31.79 7,885,535 +0.93(+3.00%)
May 22, 2009 30.95 31.25 30.21 30.87 9,802,082 +0.10(+0.32%)
May 21, 2009 31.99 31.99 30.67 30.77 11,471,327 -1.47(-4.57%)
May 20, 2009 32.88 33.04 32.19 32.24 8,256,995 +0.02(+0.08%)
May 19, 2009 32.88 33.20 32.18 32.22 9,361,324 -0.61(-1.86%)
May 18, 2009 32.36 33.06 32.36 32.83 8,209,351 +0.50(+1.56%)
May 15, 2009 32.36 33.26 32.20 32.32 8,597,184 -0.17(-0.52%)
May 14, 2009 32.52 32.93 32.25 32.49 7,057,110 +0.19(+0.58%)
May 13, 2009 33.18 33.18 32.01 32.30 11,049,154 -1.37(-4.08%)
May 12, 2009 34.52 34.66 33.20 33.68 10,820,809 -0.73(-2.13%)
May 11, 2009 34.90 35.04 34.26 34.41 7,221,385 -1.10(-3.11%)
May 08, 2009 34.84 35.68 34.76 35.51 11,415,654 +1.41(+4.13%)
May 07, 2009 34.63 35.08 34.04 34.11 12,521,006 -0.31(-0.89%)
May 06, 2009 34.21 34.41 33.65 34.41 7,909,541 +0.42(+1.23%)
May 05, 2009 33.29 34.00 33.29 33.99 7,623,564 +0.63(+1.90%)
May 04, 2009 33.30 33.41 33.13 33.36 8,082,937 +1.52(+4.76%)
May 01, 2009 32.11 32.42 31.56 31.84 6,126,168 -0.42(-1.30%)
Apr 30, 2009 32.28 32.62 32.06 32.26 8,067,240 +0.34(+1.06%)
Apr 29, 2009 31.63 32.31 31.58 31.92 7,230,545 +0.46(+1.47%)
Apr 28, 2009 31.42 31.84 31.20 31.46 7,084,400 -0.10(-0.33%)
Apr 27, 2009 32.41 32.41 31.37 31.56 9,472,424 -1.28(-3.89%)
Apr 24, 2009 32.67 33.31 32.38 32.84 9,824,756 -0.03(-0.09%)
Apr 23, 2009 32.61 33.11 31.19 32.87 20,503,684 -0.88(-2.59%)
Apr 22, 2009 33.75 35.29 33.57 33.75 12,387,474 -0.39(-1.14%)
Apr 21, 2009 32.53 34.28 32.51 34.13 10,129,890 +1.37(+4.18%)
Apr 20, 2009 33.19 33.19 32.48 32.77 9,664,630 -0.92(-2.73%)
Apr 17, 2009 34.45 34.60 33.17 33.68 13,462,523 -0.78(-2.27%)
Apr 16, 2009 33.63 34.60 33.16 34.47 9,498,187 +1.03(+3.08%)
Apr 15, 2009 32.71 33.47 32.68 33.44 7,843,295 +0.51(+1.53%)
Apr 14, 2009 32.64 33.27 32.38 32.93 7,609,301 +0.00(+0.00%)
Apr 13, 2009 32.63 33.25 32.51 32.93 5,787,497 -0.04(-0.11%)
Apr 09, 2009 32.74 33.46 32.48 32.97 10,632,008 +0.80(+2.47%)
Apr 08, 2009 31.80 32.21 31.38 32.17 6,825,443 +0.57(+1.79%)
Apr 07, 2009 31.92 32.01 31.45 31.61 8,382,309 -0.80(-2.47%)
Apr 06, 2009 32.16 32.50 31.78 32.41 9,165,858 -0.10(-0.32%)
Apr 03, 2009 32.01 32.56 31.90 32.51 11,017,784 +0.23(+0.73%)
Apr 02, 2009 31.45 33.05 31.13 32.28 17,593,660 +1.42(+4.59%)
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.