Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing 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 41.00 41.15 40.68 41.03 4,988,560 -0.08(-0.19%)
Mar 30, 2010 40.96 41.38 40.87 41.11 5,483,315 +0.25(+0.62%)
Mar 29, 2010 40.64 41.13 40.59 40.85 5,064,131 +0.29(+0.72%)
Mar 26, 2010 40.59 40.94 40.42 40.56 4,562,032 +0.01(+0.03%)
Mar 25, 2010 40.80 41.08 40.48 40.55 6,467,457 -0.08(-0.19%)
Mar 24, 2010 41.11 41.15 40.48 40.62 6,479,624 -0.54(-1.32%)
Mar 23, 2010 40.82 41.22 40.58 41.17 6,394,243 +0.42(+1.03%)
Mar 22, 2010 40.78 41.18 40.67 40.74 5,924,032 -0.24(-0.58%)
Mar 19, 2010 41.34 41.37 40.78 40.98 12,521,168 -0.06(-0.14%)
Mar 18, 2010 40.11 41.08 39.81 41.04 12,164,464 +0.98(+2.45%)
Mar 17, 2010 39.81 40.27 39.81 40.06 9,059,645 +0.25(+0.64%)
Mar 16, 2010 39.98 40.10 39.69 39.80 9,147,136 -0.14(-0.35%)
Mar 15, 2010 39.81 39.97 39.77 39.94 7,751,278 +0.24(+0.61%)
Mar 12, 2010 39.81 39.83 39.50 39.70 9,228,272 -0.10(-0.24%)
Mar 11, 2010 38.60 39.81 38.51 39.80 16,253,565 +1.11(+2.87%)
Mar 10, 2010 38.37 38.88 38.27 38.69 9,904,396 +0.28(+0.73%)
Mar 09, 2010 38.02 38.50 37.86 38.41 8,588,168 +0.31(+0.82%)
Mar 08, 2010 38.01 38.15 37.88 38.09 6,399,401 +0.20(+0.52%)
Mar 05, 2010 37.94 38.04 37.73 37.90 8,477,399 +0.16(+0.42%)
Mar 04, 2010 37.70 38.02 37.53 37.74 6,860,505 +0.04(+0.10%)
Mar 03, 2010 38.18 38.22 37.66 37.70 9,539,790 +0.01(+0.04%)
Mar 02, 2010 37.70 37.96 37.59 37.69 9,897,237 +0.20(+0.52%)
Mar 01, 2010 37.46 37.93 37.41 37.49 6,192,121 +0.07(+0.19%)
Feb 26, 2010 37.22 37.55 36.88 37.42 6,114,384 +0.20(+0.55%)
Feb 25, 2010 36.94 37.22 36.60 37.22 6,971,918 -0.18(-0.48%)
Feb 24, 2010 37.22 37.55 37.11 37.39 7,453,642 +0.19(+0.51%)
Feb 23, 2010 36.92 37.28 36.63 37.20 8,825,785 +0.29(+0.78%)
Feb 22, 2010 36.99 37.09 36.74 36.92 4,577,834 +0.09(+0.24%)
Feb 19, 2010 36.28 37.05 36.17 36.83 7,669,934 +0.45(+1.23%)
Feb 18, 2010 36.51 36.70 36.27 36.38 6,800,974 -0.26(-0.70%)
Feb 17, 2010 36.64 36.69 36.40 36.64 7,046,711 +0.11(+0.31%)
Feb 16, 2010 35.77 36.62 35.97 36.52 7,951,192 +0.75(+2.10%)
Feb 12, 2010 35.84 35.77 35.77 35.77 9,651,591 -0.36(-1.00%)
Feb 11, 2010 36.19 36.41 35.90 36.13 10,434,692 +0.08(+0.21%)
Feb 10, 2010 36.30 36.30 35.74 36.06 7,445,479 -0.21(-0.59%)
Feb 09, 2010 36.23 36.76 35.95 36.27 8,329,945 +0.50(+1.40%)
Feb 08, 2010 36.12 36.26 35.69 35.77 5,516,189 -0.37(-1.01%)
Feb 05, 2010 36.13 36.47 35.53 36.14 9,179,232 -0.06(-0.16%)
Feb 04, 2010 36.92 37.04 36.16 36.20 11,491,021 -1.00(-2.68%)
Feb 03, 2010 37.10 37.47 36.80 37.19 7,510,988 +0.16(+0.43%)
Feb 02, 2010 37.74 37.88 36.83 37.04 12,415,189 +0.29(+0.80%)
Feb 01, 2010 36.61 36.98 36.30 36.74 9,994,518 +0.24(+0.67%)
Jan 29, 2010 37.36 37.77 36.46 36.50 10,394,986 -0.75(-2.02%)
Jan 28, 2010 37.60 37.69 36.68 37.25 9,040,225 -0.24(-0.64%)
Jan 27, 2010 37.05 37.59 36.72 37.49 8,305,328 +0.44(+1.19%)
Jan 26, 2010 36.95 37.40 36.57 37.05 5,200,788 -0.07(-0.19%)
Jan 25, 2010 37.35 37.60 36.81 37.12 5,572,224 +0.00(+0.00%)
Jan 22, 2010 37.59 37.62 37.02 37.12 8,900,476 -0.60(-1.59%)
Jan 21, 2010 38.58 38.74 37.61 37.72 10,041,634 -0.92(-2.39%)
Jan 20, 2010 39.27 39.30 38.33 38.64 8,327,253 -0.69(-1.75%)
Jan 19, 2010 39.18 39.66 39.17 39.33 5,579,356 +0.20(+0.52%)
Jan 15, 2010 39.30 39.13 39.13 39.13 9,601,781 -0.17(-0.43%)
Jan 14, 2010 39.08 39.40 39.06 39.30 7,435,942 +0.08(+0.21%)
Jan 13, 2010 39.88 39.94 39.13 39.22 9,215,573 -0.21(-0.53%)
Jan 12, 2010 39.50 39.76 39.23 39.42 8,962,508 -0.27(-0.67%)
Jan 11, 2010 38.25 40.04 38.22 39.69 21,755,368 +1.67(+4.40%)
Jan 08, 2010 37.76 38.62 37.60 38.01 21,810,502 +1.74(+4.81%)
Jan 07, 2010 36.62 36.62 36.13 36.27 9,095,753 -0.28(-0.76%)
Jan 06, 2010 36.78 36.81 36.52 36.55 9,133,061 -0.27(-0.74%)
Jan 05, 2010 36.80 37.28 36.72 36.82 9,443,383 +0.06(+0.17%)
Jan 04, 2010 36.76 37.16 36.63 36.76 6,168,434 +0.51(+1.41%)
Dec 31, 2009 36.64 36.25 36.25 36.25 3,731,467 -0.51(-1.39%)
Dec 30, 2009 36.80 36.99 36.55 36.76 4,110,294 -0.23(-0.63%)
Dec 29, 2009 36.64 37.09 36.64 36.99 4,078,486 +0.37(+1.02%)
Dec 28, 2009 36.87 36.87 36.47 36.62 2,830,570 -0.10(-0.28%)
Dec 24, 2009 36.76 36.86 36.67 36.72 1,083,855 +0.08(+0.21%)
Dec 23, 2009 36.89 37.10 36.55 36.64 4,221,752 -0.37(-0.99%)
Dec 22, 2009 37.16 37.32 36.92 37.01 4,946,798 +0.10(+0.27%)
Dec 21, 2009 36.71 37.07 36.71 36.91 5,053,383 +0.28(+0.76%)
Dec 18, 2009 36.98 37.10 36.44 36.63 8,916,961 -0.16(-0.43%)
Dec 17, 2009 36.78 36.95 36.31 36.79 6,569,128 -0.91(-2.41%)
Dec 16, 2009 37.50 37.75 37.19 37.70 7,056,778 +0.27(+0.71%)
Dec 15, 2009 37.19 37.69 37.10 37.43 7,412,729 +0.16(+0.44%)
Dec 14, 2009 37.06 37.28 36.95 37.27 5,721,544 +0.62(+1.69%)
Dec 11, 2009 36.56 37.10 36.43 36.65 7,877,949 +0.24(+0.66%)
Dec 10, 2009 36.70 36.92 36.17 36.41 7,869,703 -0.08(-0.22%)
Dec 09, 2009 36.66 36.76 36.26 36.49 6,520,659 +0.01(+0.03%)
Dec 08, 2009 37.06 37.06 36.30 36.48 10,097,431 -0.08(-0.22%)
Dec 07, 2009 36.62 36.62 36.39 36.56 6,898,532 +0.00(+0.00%)
Dec 04, 2009 36.83 36.96 36.23 36.56 7,880,304 +0.19(+0.52%)
Dec 03, 2009 36.57 36.73 36.33 36.37 8,403,302 -0.21(-0.57%)
Dec 02, 2009 36.59 36.80 36.44 36.58 6,436,758 +0.01(+0.03%)
Dec 01, 2009 36.58 36.74 36.45 36.57 6,329,158 +0.26(+0.71%)
Nov 30, 2009 36.17 36.62 36.01 36.31 6,839,827 +0.03(+0.07%)
Nov 27, 2009 36.09 36.47 35.70 36.28 3,296,423 -0.49(-1.32%)
Nov 25, 2009 36.66 36.93 36.61 36.77 4,755,749 +0.19(+0.52%)
Nov 24, 2009 36.77 36.91 36.44 36.58 5,736,448 -0.16(-0.45%)
Nov 23, 2009 36.64 37.15 36.53 36.74 6,421,020 +0.41(+1.13%)
Nov 20, 2009 35.90 36.42 35.90 36.33 6,691,684 +0.22(+0.61%)
Nov 19, 2009 36.00 36.18 35.70 36.11 6,301,372 -0.13(-0.37%)
Nov 18, 2009 36.02 36.31 35.75 36.25 6,819,567 +0.19(+0.53%)
Nov 17, 2009 36.30 36.41 35.95 36.06 5,928,886 -0.42(-1.16%)
Nov 16, 2009 36.05 36.79 36.01 36.48 6,701,811 +0.66(+1.85%)
Nov 13, 2009 36.02 36.04 35.73 35.82 7,039,065 -0.09(-0.25%)
Nov 12, 2009 36.64 36.64 35.75 35.90 8,405,081 -0.50(-1.37%)
Nov 11, 2009 35.87 36.66 35.74 36.40 9,707,870 +0.76(+2.15%)
Nov 10, 2009 35.19 35.78 35.11 35.64 8,095,988 +0.41(+1.16%)
Nov 09, 2009 34.54 35.31 34.48 35.23 8,136,184 +0.84(+2.44%)
Nov 06, 2009 34.10 34.50 33.89 34.39 5,225,939 +0.42(+1.24%)
Nov 05, 2009 33.63 34.20 33.63 33.97 4,712,537 +0.43(+1.29%)
Nov 04, 2009 34.25 34.49 33.52 33.54 6,562,114 -0.44(-1.29%)
Nov 03, 2009 33.89 34.20 33.76 33.98 6,810,047 +0.12(+0.35%)
Nov 02, 2009 33.71 33.97 33.33 33.86 6,705,016 +0.21(+0.61%)
Oct 30, 2009 34.23 34.41 33.60 33.65 8,752,877 -0.79(-2.29%)
Oct 29, 2009 34.23 34.59 34.05 34.44 5,219,073 +0.36(+1.05%)
Oct 28, 2009 34.10 34.53 34.00 34.08 7,602,062 -0.08(-0.24%)
Oct 27, 2009 34.23 34.35 33.85 34.17 9,340,943 -0.01(-0.04%)
Oct 26, 2009 34.90 35.34 34.02 34.18 14,142,838 -0.74(-2.12%)
Oct 23, 2009 35.04 35.09 34.70 34.92 9,675,440 -0.88(-2.45%)
Oct 22, 2009 35.71 35.98 34.99 35.80 8,818,697 +0.00(+0.00%)
Oct 21, 2009 36.04 36.53 35.54 35.80 7,103,824 -0.39(-1.09%)
Oct 20, 2009 35.95 36.30 35.90 36.19 5,313,426 +0.07(+0.19%)
Oct 19, 2009 35.92 36.21 35.81 36.12 4,368,866 +0.31(+0.88%)
Oct 16, 2009 35.83 35.96 35.54 35.81 7,177,634 -0.37(-1.02%)
Oct 15, 2009 35.78 36.23 35.54 36.18 6,737,816 +0.31(+0.87%)
Oct 14, 2009 35.17 35.91 35.13 35.86 7,769,089 +0.93(+2.66%)
Oct 13, 2009 35.07 35.07 34.56 34.94 5,480,364 -0.13(-0.36%)
Oct 12, 2009 35.23 35.38 34.84 35.06 3,476,135 -0.03(-0.07%)
Oct 09, 2009 35.29 35.39 34.88 35.09 5,263,590 -0.23(-0.64%)
Oct 08, 2009 34.95 35.53 34.93 35.31 11,174,747 +0.44(+1.26%)
Oct 07, 2009 34.79 34.98 34.57 34.87 3,747,980 +0.03(+0.07%)
Oct 06, 2009 35.01 35.41 34.69 34.85 6,521,785 -0.01(-0.04%)
Oct 05, 2009 34.50 34.92 34.21 34.86 5,650,835 +0.42(+1.22%)
Oct 02, 2009 34.34 34.77 34.22 34.44 7,455,576 -0.16(-0.47%)
Oct 01, 2009 35.34 35.49 34.54 34.60 8,104,770 -0.80(-2.25%)
Sep 30, 2009 35.66 35.80 34.97 35.40 8,477,481 -0.19(-0.55%)
Sep 29, 2009 36.26 36.28 35.53 35.59 5,069,994 -0.59(-1.64%)
Sep 28, 2009 35.77 36.31 35.55 36.19 4,353,652 +0.57(+1.61%)
Sep 25, 2009 36.36 36.43 35.31 35.61 6,407,552 -0.78(-2.14%)
Sep 24, 2009 36.49 36.74 36.08 36.39 5,688,037 -0.12(-0.33%)
Sep 23, 2009 36.76 37.25 36.45 36.51 4,990,837 -0.24(-0.66%)
Sep 22, 2009 36.96 36.96 36.55 36.75 5,773,398 +0.07(+0.19%)
Sep 21, 2009 36.75 36.90 36.30 36.69 4,694,695 -0.16(-0.43%)
Sep 18, 2009 37.00 37.16 36.68 36.84 8,081,251 -0.04(-0.12%)
Sep 17, 2009 36.80 37.36 36.54 36.89 6,584,555 -0.05(-0.14%)
Sep 16, 2009 37.38 37.38 36.79 36.94 7,160,578 -0.23(-0.62%)
Sep 15, 2009 37.16 37.30 36.90 37.17 7,482,192 +0.06(+0.17%)
Sep 14, 2009 36.70 37.16 36.50 37.11 7,491,522 +0.24(+0.66%)
Sep 11, 2009 36.26 36.93 36.03 36.86 19,638,892 +1.57(+4.44%)
Sep 10, 2009 34.90 35.46 34.82 35.29 9,229,136 +0.55(+1.57%)
Sep 09, 2009 34.57 34.94 34.33 34.75 10,589,087 +0.83(+2.46%)
Sep 08, 2009 33.79 34.04 33.46 33.91 5,927,791 +0.18(+0.54%)
Sep 04, 2009 33.18 33.76 33.07 33.73 4,649,659 +0.61(+1.85%)
Sep 03, 2009 33.15 33.33 32.70 33.12 6,410,766 +0.05(+0.15%)
Sep 02, 2009 32.87 33.23 32.64 33.07 6,064,669 +0.13(+0.40%)
Sep 01, 2009 33.47 34.00 32.87 32.94 6,538,174 -0.58(-1.72%)
Aug 31, 2009 33.51 33.65 33.15 33.51 5,541,684 -0.16(-0.47%)
Aug 28, 2009 33.98 34.17 33.45 33.67 4,887,814 -0.15(-0.44%)
Aug 27, 2009 33.73 34.07 33.32 33.82 4,626,693 -0.04(-0.11%)
Aug 26, 2009 34.05 34.14 33.63 33.86 5,290,842 -0.23(-0.66%)
Aug 25, 2009 33.71 34.18 33.64 34.08 6,645,301 +0.53(+1.59%)
Aug 24, 2009 33.60 33.82 33.38 33.55 4,091,573 -0.06(-0.19%)
Aug 21, 2009 33.36 33.68 33.23 33.61 8,227,327 +0.53(+1.61%)
Aug 20, 2009 33.02 33.17 32.75 33.08 5,096,217 +0.28(+0.84%)
Aug 19, 2009 32.39 33.17 32.39 32.81 5,534,125 +0.12(+0.36%)
Aug 18, 2009 32.43 32.79 32.26 32.69 5,500,751 +0.13(+0.41%)
Aug 17, 2009 33.00 33.07 32.28 32.55 6,788,689 -0.72(-2.16%)
Aug 14, 2009 33.66 33.80 32.95 33.27 5,448,113 -0.37(-1.09%)
Aug 13, 2009 34.06 34.17 33.40 33.64 5,795,165 -0.25(-0.75%)
Aug 12, 2009 33.38 34.21 33.09 33.89 6,414,831 +0.54(+1.62%)
Aug 11, 2009 33.36 33.53 33.00 33.35 4,644,671 -0.04(-0.11%)
Aug 10, 2009 33.43 33.61 33.21 33.39 3,725,180 -0.24(-0.72%)
Aug 07, 2009 33.38 33.87 33.28 33.63 6,234,925 +0.54(+1.63%)
Aug 06, 2009 33.43 33.50 32.95 33.09 4,532,631 -0.27(-0.82%)
Aug 05, 2009 33.73 33.75 32.90 33.36 5,251,529 -0.11(-0.33%)
Aug 04, 2009 33.67 33.92 33.39 33.47 4,341,886 -0.30(-0.88%)
Aug 03, 2009 33.70 33.95 33.05 33.77 5,587,787 +0.37(+1.12%)
Jul 31, 2009 33.35 33.56 33.18 33.40 5,541,114 +0.07(+0.21%)
Jul 30, 2009 33.35 33.59 32.97 33.33 6,959,323 +0.42(+1.28%)
Jul 29, 2009 33.09 33.30 32.69 32.90 6,307,052 -0.34(-1.01%)
Jul 28, 2009 33.44 33.50 32.82 33.24 5,537,681 -0.38(-1.13%)
Jul 27, 2009 33.38 33.72 33.06 33.62 5,751,439 +0.43(+1.29%)
Jul 24, 2009 33.14 33.38 32.70 33.19 1,818 -0.07(-0.21%)
Jul 23, 2009 31.82 33.56 31.57 33.26 12,440,870 +0.75(+2.31%)
Jul 22, 2009 32.26 33.28 32.26 32.51 8,162,184 +0.01(+0.02%)
Jul 21, 2009 32.88 33.11 32.14 32.50 6,062,125 -0.29(-0.87%)
Jul 20, 2009 32.53 32.89 32.43 32.79 6,249,885 +0.36(+1.11%)
Jul 17, 2009 32.68 32.90 32.26 32.43 8,313,908 -0.47(-1.44%)
Jul 16, 2009 31.36 33.20 31.26 32.90 12,559,966 +1.49(+4.75%)
Jul 15, 2009 31.16 31.48 30.90 31.41 7,235,432 +0.59(+1.92%)
Jul 14, 2009 30.52 30.87 30.27 30.82 5,727,155 +0.10(+0.32%)
Jul 13, 2009 30.21 30.73 30.20 30.72 6,160,939 +0.53(+1.75%)
Jul 10, 2009 29.60 30.32 29.54 30.19 6,086,848 +0.34(+1.15%)
Jul 09, 2009 29.97 30.20 29.71 29.85 6,400,361 +0.09(+0.29%)
Jul 08, 2009 29.84 29.98 29.08 29.76 12,114,131 +0.10(+0.34%)
Jul 07, 2009 30.54 30.56 29.58 29.66 7,359,509 -0.88(-2.89%)
Jul 06, 2009 29.99 30.57 29.92 30.54 7,080,240 +0.34(+1.11%)
Jul 02, 2009 31.16 31.25 30.21 30.21 7,122,996 -1.40(-4.42%)
Jul 01, 2009 31.05 31.85 31.05 31.61 5,958,158 +0.53(+1.72%)
Jun 30, 2009 31.23 31.53 30.77 31.07 7,306,517 -0.21(-0.66%)
Jun 29, 2009 31.04 31.61 30.70 31.28 6,580,203 +0.29(+0.92%)
Jun 26, 2009 30.52 31.14 30.46 30.99 8,919,052 +0.30(+0.99%)
Jun 25, 2009 30.11 30.74 30.07 30.69 8,119,127 +1.08(+3.63%)
Jun 24, 2009 29.62 30.14 29.45 29.61 7,556,255 +0.27(+0.93%)
Jun 23, 2009 29.34 29.69 29.18 29.34 9,300,773 +0.22(+0.77%)
Jun 22, 2009 29.78 29.82 28.85 29.11 11,532,735 -0.81(-2.70%)
Jun 19, 2009 30.29 30.29 29.64 29.92 10,327,615 -0.10(-0.33%)
Jun 18, 2009 30.00 30.26 29.62 30.02 6,044,160 +0.11(+0.37%)
Jun 17, 2009 29.82 30.21 29.54 29.91 10,222,687 -0.20(-0.66%)
Jun 16, 2009 30.63 30.83 30.07 30.11 6,817,501 -0.35(-1.14%)
Jun 15, 2009 31.03 31.08 30.27 30.46 10,163,144 -0.95(-3.03%)
Jun 12, 2009 32.07 32.16 31.13 31.41 9,020,090 -0.78(-2.41%)
Jun 11, 2009 32.08 32.52 32.04 32.18 5,940,832 +0.08(+0.25%)
Jun 10, 2009 32.43 32.53 31.57 32.10 7,558,900 -0.14(-0.44%)
Jun 09, 2009 31.92 32.43 31.73 32.25 4,930,489 +0.28(+0.87%)
Jun 08, 2009 31.56 32.16 31.20 31.97 6,798,394 -0.06(-0.17%)
Jun 05, 2009 32.26 32.49 31.83 32.02 6,472,472 +0.32(+1.02%)
Jun 04, 2009 31.76 31.97 31.24 31.70 7,510,986 -0.01(-0.04%)
Jun 03, 2009 32.15 32.33 31.47 31.71 10,474,663 -0.96(-2.93%)
Jun 02, 2009 32.55 33.64 32.26 32.67 8,256,255 +0.00(+0.00%)
Jun 01, 2009 32.44 32.94 32.02 32.67 10,881,308 +0.88(+2.78%)
May 29, 2009 30.56 31.79 30.54 31.79 9,592,211 +1.32(+4.35%)
May 28, 2009 31.02 31.37 30.36 30.46 9,540,265 -0.46(-1.49%)
May 27, 2009 31.84 32.00 30.81 30.92 7,219,653 -0.86(-2.72%)
May 26, 2009 30.59 31.95 30.55 31.79 7,887,341 +0.93(+3.00%)
May 22, 2009 30.95 31.25 30.20 30.86 9,804,327 +0.10(+0.32%)
May 21, 2009 31.98 31.98 30.67 30.76 11,473,954 -1.47(-4.57%)
May 20, 2009 32.87 33.03 32.18 32.23 8,258,886 +0.02(+0.08%)
May 19, 2009 32.87 33.19 32.17 32.21 9,363,468 -0.61(-1.86%)
May 18, 2009 32.35 33.05 32.35 32.82 8,211,231 +0.50(+1.56%)
May 15, 2009 32.35 33.25 32.20 32.31 8,599,152 -0.17(-0.52%)
May 14, 2009 32.51 32.92 32.24 32.48 7,058,726 +0.19(+0.58%)
May 13, 2009 33.17 33.17 32.00 32.30 11,051,685 -1.37(-4.08%)
May 12, 2009 34.51 34.66 33.19 33.67 10,823,288 -0.73(-2.13%)
May 11, 2009 34.89 35.03 34.26 34.40 7,223,039 -1.10(-3.11%)
May 08, 2009 34.83 35.67 34.75 35.51 11,418,268 +1.41(+4.13%)
May 07, 2009 34.62 35.07 34.04 34.10 12,523,874 -0.30(-0.89%)
May 06, 2009 34.21 34.40 33.64 34.40 7,911,353 +0.42(+1.23%)
May 05, 2009 33.28 33.99 33.28 33.98 7,625,310 +0.63(+1.90%)
May 04, 2009 33.29 33.40 33.12 33.35 8,084,788 +1.52(+4.76%)
May 01, 2009 32.10 32.41 31.56 31.83 6,127,571 -0.42(-1.30%)
Apr 30, 2009 32.28 32.61 32.05 32.25 8,069,088 +0.34(+1.06%)
Apr 29, 2009 31.62 32.30 31.57 31.91 7,232,202 +0.46(+1.47%)
Apr 28, 2009 31.41 31.83 31.19 31.45 7,086,023 -0.10(-0.33%)
Apr 27, 2009 32.40 32.40 31.37 31.56 9,474,594 -1.28(-3.89%)
Apr 24, 2009 32.67 33.30 32.37 32.83 9,827,007 -0.03(-0.09%)
Apr 23, 2009 32.60 33.10 31.19 32.86 20,508,380 -0.88(-2.59%)
Apr 22, 2009 33.74 35.28 33.56 33.74 12,390,311 -0.39(-1.14%)
Apr 21, 2009 32.52 34.27 32.51 34.13 10,132,210 +1.37(+4.18%)
Apr 20, 2009 33.18 33.18 32.47 32.76 9,666,844 -0.92(-2.73%)
Apr 17, 2009 34.44 34.59 33.16 33.68 13,465,607 -0.78(-2.27%)
Apr 16, 2009 33.63 34.59 33.15 34.46 9,500,362 +1.03(+3.08%)
Apr 15, 2009 32.70 33.47 32.67 33.43 7,845,092 +0.51(+1.53%)
Apr 14, 2009 32.63 33.26 32.37 32.92 7,611,044 +0.00(+0.00%)
Apr 13, 2009 32.62 33.24 32.51 32.92 5,788,822 -0.04(-0.11%)
Apr 09, 2009 32.73 33.45 32.47 32.96 10,634,443 +0.79(+2.47%)
Apr 08, 2009 31.79 32.20 31.38 32.17 6,827,006 +0.57(+1.79%)
Apr 07, 2009 31.91 32.01 31.44 31.60 8,384,229 -0.80(-2.47%)
Apr 06, 2009 32.15 32.49 31.77 32.40 9,167,957 -0.10(-0.32%)
Apr 03, 2009 32.00 32.55 31.89 32.51 11,020,308 +0.23(+0.73%)
Apr 02, 2009 31.45 33.04 31.12 32.27 17,597,688 +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.