Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 48.53 48.55 47.98 48.11 5,744,073 -0.39(-0.80%)
May 23, 2011 48.41 48.60 47.97 48.50 6,668,832 -0.36(-0.74%)
May 20, 2011 48.88 49.09 48.80 48.86 7,136,864 -0.16(-0.34%)
May 19, 2011 48.83 49.26 48.80 49.03 5,083,095 +0.30(+0.62%)
May 18, 2011 48.44 48.87 48.12 48.72 4,719,933 +0.28(+0.57%)
May 17, 2011 48.56 48.66 48.18 48.45 7,164,350 -0.25(-0.51%)
May 16, 2011 48.83 49.03 48.59 48.70 5,774,919 -0.22(-0.46%)
May 13, 2011 49.11 49.30 48.69 48.92 5,720,899 -0.13(-0.27%)
May 12, 2011 49.01 49.11 48.62 49.05 5,755,064 +0.14(+0.28%)
May 11, 2011 48.82 49.11 48.63 48.92 7,353,774 +0.18(+0.38%)
May 10, 2011 48.40 48.95 48.40 48.73 4,386,496 +0.44(+0.91%)
May 09, 2011 48.50 48.53 48.21 48.29 5,193,967 -0.26(-0.54%)
May 06, 2011 49.08 49.11 48.49 48.55 6,074,548 +0.09(+0.19%)
May 05, 2011 48.33 49.10 48.21 48.46 8,254,210 -0.19(-0.39%)
May 04, 2011 49.12 49.30 48.32 48.65 6,436,046 -0.55(-1.12%)
May 03, 2011 48.92 49.30 48.82 49.20 5,317,869 +0.14(+0.29%)
May 02, 2011 48.98 49.10 48.98 49.06 3,744,700 -0.07(-0.13%)
Apr 29, 2011 49.05 49.37 48.90 49.12 6,709,320 +0.10(+0.21%)
Apr 28, 2011 48.48 49.14 48.48 49.02 4,403,223 +0.35(+0.73%)
Apr 27, 2011 48.91 48.92 48.28 48.67 5,207,081 -0.02(-0.04%)
Apr 26, 2011 49.09 49.14 48.52 48.69 6,555,704 +0.43(+0.90%)
Apr 25, 2011 48.02 48.55 47.72 48.25 5,847,712 +0.31(+0.64%)
Apr 21, 2011 47.82 48.16 47.69 47.95 3,999,596 +0.30(+0.63%)
Apr 20, 2011 47.67 48.11 47.43 47.64 4,590,102 +0.48(+1.01%)
Apr 19, 2011 47.08 47.28 46.98 47.17 4,129,158 +0.04(+0.08%)
Apr 18, 2011 47.05 47.20 46.84 47.13 5,271,086 -0.52(-1.09%)
Apr 15, 2011 47.57 47.81 47.41 47.64 5,507,795 +0.20(+0.41%)
Apr 14, 2011 47.37 47.81 47.26 47.45 5,209,150 -0.13(-0.28%)
Apr 13, 2011 48.14 48.17 47.39 47.58 5,555,939 -0.41(-0.85%)
Apr 12, 2011 47.68 48.39 47.68 47.98 4,860,816 +0.01(+0.03%)
Apr 11, 2011 47.92 48.03 47.54 47.97 5,323,439 -0.03(-0.05%)
Apr 08, 2011 48.56 48.57 47.73 48.00 6,428,122 -0.49(-1.01%)
Apr 07, 2011 48.65 48.76 48.29 48.49 4,058,783 -0.31(-0.63%)
Apr 06, 2011 48.69 48.89 48.46 48.80 4,127,501 +0.21(+0.43%)
Apr 05, 2011 48.77 49.07 48.54 48.59 4,340,139 -0.39(-0.79%)
Apr 04, 2011 48.88 49.05 48.75 48.97 3,522,312 +0.17(+0.35%)
Apr 01, 2011 49.14 49.24 48.67 48.80 5,529,901 +0.10(+0.22%)
Mar 31, 2011 48.73 49.11 48.65 48.70 5,049,692 -0.12(-0.24%)
Mar 30, 2011 48.82 49.08 48.82 48.82 6,051,000 +0.43(+0.88%)
Mar 29, 2011 48.02 48.42 47.89 48.39 3,783,256 +0.22(+0.45%)
Mar 28, 2011 47.35 48.53 47.35 48.17 6,867,935 +0.97(+2.05%)
Mar 25, 2011 47.27 47.57 47.17 47.20 5,283,373 -0.04(-0.08%)
Mar 24, 2011 47.05 47.27 46.92 47.24 6,079,835 +0.31(+0.67%)
Mar 23, 2011 46.96 47.12 46.75 46.93 6,785,044 -0.28(-0.60%)
Mar 22, 2011 47.70 47.78 47.08 47.21 6,004,056 -0.52(-1.08%)
Mar 21, 2011 47.99 48.10 47.70 47.73 5,840,136 +0.81(+1.73%)
Mar 18, 2011 47.56 47.57 46.71 46.92 9,085,225 -0.01(-0.01%)
Mar 17, 2011 47.58 47.70 46.63 46.92 12,612,937 +0.85(+1.85%)
Mar 16, 2011 47.02 47.03 46.01 46.07 11,621,589 -0.98(-2.09%)
Mar 15, 2011 46.88 47.96 46.81 47.05 8,430,966 -0.90(-1.89%)
Mar 14, 2011 48.06 48.23 47.38 47.96 7,313,778 -0.59(-1.21%)
Mar 11, 2011 47.83 48.83 47.83 48.55 7,233,509 +0.64(+1.34%)
Mar 10, 2011 47.41 48.34 47.34 47.91 7,437,872 -0.09(-0.19%)
Mar 09, 2011 47.49 48.19 47.20 48.00 6,194,221 +0.28(+0.59%)
Mar 08, 2011 47.29 48.02 47.09 47.72 5,941,052 +0.67(+1.42%)
Mar 07, 2011 47.62 47.79 46.71 47.05 5,491,397 -0.42(-0.88%)
Mar 04, 2011 48.20 48.26 46.94 47.47 7,503,811 -0.67(-1.39%)
Mar 03, 2011 47.67 48.31 47.53 48.14 5,977,248 +0.78(+1.65%)
Mar 02, 2011 47.28 47.77 46.70 47.36 9,854,682 -0.05(-0.11%)
Mar 01, 2011 48.33 48.46 47.15 47.41 10,165,113 -0.95(-1.96%)
Feb 28, 2011 48.35 48.74 48.13 48.36 5,619,963 +0.22(+0.46%)
Feb 25, 2011 48.48 48.52 48.03 48.14 5,694,728 -0.14(-0.30%)
Feb 24, 2011 47.98 48.60 47.85 48.28 7,932,248 +0.14(+0.29%)
Feb 23, 2011 48.98 49.34 47.72 48.14 10,959,265 -0.75(-1.53%)
Feb 22, 2011 49.52 49.71 48.69 48.89 8,984,085 -1.22(-2.43%)
Feb 18, 2011 50.11 50.45 49.86 50.11 7,689,584 +0.09(+0.18%)
Feb 17, 2011 49.36 50.06 49.26 50.02 5,853,679 +0.44(+0.89%)
Feb 16, 2011 49.05 49.67 49.05 49.58 6,495,991 +0.56(+1.15%)
Feb 15, 2011 49.00 49.27 48.61 49.01 5,913,423 +0.00(+0.00%)
Feb 14, 2011 49.21 49.35 48.88 49.01 4,997,128 -0.34(-0.69%)
Feb 11, 2011 48.92 49.56 48.74 49.35 6,483,606 +0.36(+0.74%)
Feb 10, 2011 48.29 49.14 48.20 48.99 7,961,426 +0.47(+0.96%)
Feb 09, 2011 48.46 48.53 47.80 48.53 4,697,557 +0.07(+0.15%)
Feb 08, 2011 48.22 48.53 48.05 48.46 4,548,645 +0.14(+0.30%)
Feb 07, 2011 48.31 48.44 47.86 48.31 7,348,842 -0.06(-0.12%)
Feb 04, 2011 48.45 48.54 47.89 48.37 4,547,472 +0.03(+0.07%)
Feb 03, 2011 48.16 48.52 48.09 48.34 6,250,463 +0.16(+0.34%)
Feb 02, 2011 48.66 48.70 48.09 48.18 7,672,157 -0.36(-0.74%)
Feb 01, 2011 48.15 48.93 48.01 48.54 19,154,748 +1.93(+4.15%)
Jan 31, 2011 46.08 46.63 45.78 46.60 8,252,251 +0.58(+1.26%)
Jan 28, 2011 47.45 47.47 45.96 46.02 8,671,357 -1.42(-2.99%)
Jan 27, 2011 47.60 47.76 47.14 47.44 4,758,036 +0.03(+0.05%)
Jan 26, 2011 47.52 47.70 47.16 47.42 4,348,384 +0.03(+0.05%)
Jan 25, 2011 47.62 47.76 47.15 47.39 5,870,800 -0.25(-0.52%)
Jan 24, 2011 47.35 47.66 47.14 47.64 5,003,340 +0.21(+0.44%)
Jan 21, 2011 47.51 47.56 47.14 47.43 7,072,051 +0.15(+0.32%)
Jan 20, 2011 47.10 47.40 46.84 47.28 6,438,904 +0.31(+0.67%)
Jan 19, 2011 47.44 47.56 46.71 46.97 5,159,773 -0.55(-1.15%)
Jan 18, 2011 47.31 47.63 47.27 47.51 6,717,016 +0.35(+0.75%)
Jan 14, 2011 46.89 47.42 46.87 47.16 3,723,669 +0.15(+0.32%)
Jan 13, 2011 46.75 47.16 46.56 47.01 3,685,011 +0.20(+0.42%)
Jan 12, 2011 47.01 47.11 46.69 46.82 3,839,321 +0.13(+0.28%)
Jan 11, 2011 47.05 47.06 46.38 46.69 4,650,532 -0.25(-0.54%)
Jan 10, 2011 46.68 47.19 46.50 46.94 4,277,361 -0.01(-0.01%)
Jan 07, 2011 47.38 47.45 46.20 46.95 10,982,363 -0.27(-0.57%)
Jan 06, 2011 47.42 47.49 46.99 47.22 5,154,532 -0.22(-0.46%)
Jan 05, 2011 46.95 47.64 46.94 47.44 5,213,619 +0.07(+0.15%)
Jan 04, 2011 47.43 47.59 47.07 47.36 5,893,517 -0.10(-0.22%)
Jan 03, 2011 47.62 48.08 47.41 47.47 6,504,661 +0.24(+0.51%)
Dec 31, 2010 47.27 47.54 47.18 47.23 3,157,901 -0.07(-0.14%)
Dec 30, 2010 47.29 47.57 47.19 47.29 2,217,576 +0.00(+0.00%)
Dec 29, 2010 47.36 47.49 47.20 47.29 2,282,038 -0.08(-0.18%)
Dec 28, 2010 47.47 47.59 47.29 47.38 2,509,382 +0.00(+0.00%)
Dec 27, 2010 47.18 47.60 47.09 47.38 2,478,458 +0.05(+0.11%)
Dec 23, 2010 47.42 47.48 47.18 47.32 2,368,194 -0.08(-0.18%)
Dec 22, 2010 47.54 47.62 47.29 47.41 2,353,718 -0.01(-0.03%)
Dec 21, 2010 47.50 47.62 47.41 47.42 3,270,963 +0.09(+0.19%)
Dec 20, 2010 47.78 47.85 47.06 47.33 5,405,054 -0.21(-0.44%)
Dec 17, 2010 47.98 48.07 47.42 47.54 10,472,453 -0.46(-0.95%)
Dec 16, 2010 47.01 48.11 46.57 47.99 11,142,745 +0.98(+2.09%)
Dec 15, 2010 46.95 47.37 46.86 47.01 5,410,801 -0.23(-0.48%)
Dec 14, 2010 47.53 47.55 46.94 47.24 5,928,778 -0.11(-0.23%)
Dec 13, 2010 47.66 47.66 47.31 47.35 4,578,576 -0.08(-0.16%)
Dec 10, 2010 47.73 47.87 47.08 47.43 5,231,314 -0.10(-0.21%)
Dec 09, 2010 47.05 47.88 47.05 47.53 9,669,011 +0.67(+1.43%)
Dec 08, 2010 46.68 46.96 46.45 46.86 4,507,269 +0.21(+0.45%)
Dec 07, 2010 46.95 47.12 46.59 46.65 7,675,772 +0.00(+0.00%)
Dec 06, 2010 46.64 46.86 46.34 46.65 5,376,536 -0.07(-0.15%)
Dec 03, 2010 46.49 46.77 46.11 46.72 5,931,812 -0.04(-0.08%)
Dec 02, 2010 46.49 46.98 46.48 46.76 6,937,870 +0.27(+0.59%)
Dec 01, 2010 46.18 46.78 46.11 46.49 8,855,314 +0.85(+1.87%)
Nov 30, 2010 45.07 45.97 44.94 45.63 11,691,452 +0.16(+0.36%)
Nov 29, 2010 44.87 45.54 44.63 45.47 8,005,373 +0.51(+1.13%)
Nov 26, 2010 45.28 45.21 44.87 44.96 2,831,103 -0.32(-0.70%)
Nov 24, 2010 44.60 45.28 45.28 45.28 7,125,560 +0.93(+2.10%)
Nov 23, 2010 44.25 44.42 43.88 44.35 5,803,530 -0.41(-0.92%)
Nov 22, 2010 44.75 44.95 44.34 44.76 5,289,719 -0.21(-0.46%)
Nov 19, 2010 44.38 44.97 44.16 44.97 6,402,924 +0.61(+1.38%)
Nov 18, 2010 44.17 44.66 44.08 44.36 4,434,179 +0.61(+1.38%)
Nov 17, 2010 43.86 44.00 43.58 43.75 3,935,780 -0.18(-0.40%)
Nov 16, 2010 44.05 44.19 43.53 43.93 6,267,502 -0.36(-0.82%)
Nov 15, 2010 44.40 44.72 44.21 44.29 3,774,527 -0.03(-0.07%)
Nov 12, 2010 44.31 44.48 44.09 44.33 4,306,691 -0.10(-0.23%)
Nov 11, 2010 44.10 44.47 43.91 44.43 4,258,135 +0.14(+0.31%)
Nov 10, 2010 44.42 44.58 43.99 44.29 7,629,785 -0.29(-0.66%)
Nov 09, 2010 45.13 45.16 44.42 44.59 7,141,323 -0.32(-0.71%)
Nov 08, 2010 44.99 44.99 44.56 44.90 5,113,581 -0.20(-0.44%)
Nov 05, 2010 44.81 45.21 44.77 45.10 5,707,269 +0.27(+0.61%)
Nov 04, 2010 44.65 45.01 44.39 44.83 6,504,183 +0.48(+1.08%)
Nov 03, 2010 44.15 44.40 43.75 44.35 4,185,875 +0.21(+0.48%)
Nov 02, 2010 43.93 44.30 43.89 44.14 4,733,679 +0.62(+1.43%)
Nov 01, 2010 43.54 43.97 43.25 43.52 4,401,424 +0.00(+0.00%)
Oct 29, 2010 43.60 43.65 43.30 43.52 6,701,095 -0.21(-0.47%)
Oct 28, 2010 44.11 44.20 43.28 43.73 8,113,217 -0.21(-0.47%)
Oct 27, 2010 44.55 44.66 43.59 43.93 8,356,362 -0.87(-1.93%)
Oct 25, 2010 45.20 45.23 44.75 44.80 6,238,446 -0.33(-0.73%)
Oct 22, 2010 44.99 45.21 44.67 45.13 4,594,272 +0.16(+0.35%)
Oct 21, 2010 45.21 45.24 44.34 44.97 9,529,657 -0.04(-0.09%)
Oct 20, 2010 44.42 45.17 44.42 45.01 7,396,688 +0.59(+1.32%)
Oct 19, 2010 44.48 44.65 43.75 44.42 6,790,759 -0.49(-1.09%)
Oct 18, 2010 44.88 45.08 44.42 44.91 6,178,102 +0.12(+0.27%)
Oct 15, 2010 45.05 45.18 44.59 44.79 8,872,544 -0.06(-0.13%)
Oct 14, 2010 44.30 44.85 44.29 44.85 7,898,083 +0.48(+1.08%)
Oct 13, 2010 43.89 44.88 43.77 44.37 13,007,261 +0.92(+2.11%)
Oct 12, 2010 43.36 43.59 42.82 43.45 4,660,714 -0.07(-0.16%)
Oct 11, 2010 43.59 43.69 43.27 43.53 4,356,960 -0.12(-0.27%)
Oct 08, 2010 43.64 43.78 43.25 43.64 6,640,062 +0.10(+0.24%)
Oct 07, 2010 44.07 44.13 43.31 43.54 5,326,881 -0.28(-0.65%)
Oct 06, 2010 43.95 44.04 43.75 43.82 5,573,584 -0.05(-0.10%)
Oct 05, 2010 43.22 44.13 42.98 43.87 31,566 +1.14(+2.66%)
Oct 04, 2010 42.81 43.06 42.29 42.73 6,098,675 -0.21(-0.48%)
Oct 01, 2010 42.94 43.58 42.76 42.94 6,055,570 -0.16(-0.38%)
Sep 30, 2010 43.37 43.95 43.07 43.10 7,022,966 -0.03(-0.07%)
Sep 29, 2010 43.19 43.34 42.81 43.13 23,829 -0.28(-0.66%)
Sep 28, 2010 43.52 43.64 42.90 43.42 2,785 +0.06(+0.15%)
Sep 27, 2010 43.57 43.74 43.35 43.35 4,932,683 -0.12(-0.28%)
Sep 24, 2010 43.25 43.65 43.25 43.47 7,191,002 +0.57(+1.33%)
Sep 23, 2010 42.91 43.45 42.68 42.91 6,235,732 -0.73(-1.67%)
Sep 22, 2010 43.28 43.93 43.28 43.64 10,558,113 +0.34(+0.79%)
Sep 21, 2010 43.59 43.59 43.16 43.29 19,733 +0.06(+0.13%)
Sep 20, 2010 43.34 43.49 43.02 43.23 5,292,769 +0.14(+0.33%)
Sep 17, 2010 43.09 43.33 42.72 43.09 8,416,786 -0.63(-1.45%)
Sep 15, 2010 43.50 43.80 43.28 43.73 6,541,083 +0.14(+0.31%)
Sep 14, 2010 43.65 43.83 43.56 43.59 928 -0.05(-0.12%)
Sep 13, 2010 44.20 44.91 43.47 43.64 7,012,659 -0.15(-0.34%)
Sep 10, 2010 43.85 44.00 43.65 43.79 5,570,822 +0.07(+0.16%)
Sep 09, 2010 44.22 44.36 43.60 43.72 5,124,733 +0.06(+0.13%)
Sep 08, 2010 43.36 44.16 43.36 43.66 11,759 +0.31(+0.72%)
Sep 07, 2010 43.44 43.61 43.12 43.35 8,142 -0.36(-0.83%)
Sep 03, 2010 43.62 44.17 43.50 43.71 6,686,951 +0.34(+0.77%)
Sep 02, 2010 42.99 43.59 42.99 43.38 13,152 +0.60(+1.40%)
Sep 01, 2010 41.90 42.98 41.62 42.78 9,552,682 +1.57(+3.81%)
Aug 31, 2010 41.15 41.53 40.90 41.21 32,250 -0.16(-0.37%)
Aug 30, 2010 41.49 41.92 41.29 41.36 4,663,636 -0.30(-0.73%)
Aug 27, 2010 41.28 41.81 40.92 41.66 5,884,323 +0.50(+1.21%)
Aug 26, 2010 41.07 41.53 40.92 41.17 5,413,605 +0.23(+0.55%)
Aug 25, 2010 40.93 41.13 40.46 40.94 7,029,911 -0.32(-0.78%)
Aug 24, 2010 41.64 41.88 41.17 41.26 29,481 -0.89(-2.10%)
Aug 23, 2010 42.45 42.77 42.13 42.15 5,230,726 +0.08(+0.18%)
Aug 20, 2010 41.95 42.12 41.61 42.07 7,701,352 -0.21(-0.49%)
Aug 19, 2010 42.54 42.77 41.90 42.28 15,710 -0.48(-1.13%)
Aug 18, 2010 42.61 43.04 42.25 42.76 5,261 +0.10(+0.23%)
Aug 17, 2010 42.08 43.01 42.03 42.67 22,901 +0.89(+2.12%)
Aug 16, 2010 41.38 41.97 41.19 41.78 4,480,833 +0.14(+0.33%)
Aug 13, 2010 41.64 41.88 41.44 41.64 5,112,789 -0.03(-0.06%)
Aug 12, 2010 41.35 41.83 41.08 41.67 6,112,808 -0.17(-0.40%)
Aug 11, 2010 42.55 42.74 41.57 41.84 36,518 -1.28(-2.98%)
Aug 10, 2010 42.98 43.33 42.78 43.12 7,363,953 -0.13(-0.31%)
Aug 09, 2010 43.04 43.45 42.95 43.26 4,088,665 +0.46(+1.08%)
Aug 06, 2010 42.79 43.30 42.35 42.79 7,268,641 -0.46(-1.07%)
Aug 05, 2010 42.90 43.45 42.74 43.26 6,791,894 +0.03(+0.06%)
Aug 04, 2010 42.78 43.38 42.71 43.23 14,962 +0.50(+1.17%)
Aug 03, 2010 42.65 42.83 42.22 42.73 3,428 +0.00(+0.00%)
Aug 02, 2010 42.17 42.76 41.85 42.73 8,554,656 +1.03(+2.46%)
Jul 30, 2010 41.70 41.93 40.83 41.70 8,106,118 +0.39(+0.95%)
Jul 29, 2010 41.77 41.91 41.16 41.31 2,961 -0.26(-0.63%)
Jul 28, 2010 41.58 41.89 41.24 41.58 888 +0.09(+0.22%)
Jul 27, 2010 41.49 41.86 41.42 41.49 12,097 -0.14(-0.34%)
Jul 26, 2010 41.52 41.70 41.17 41.63 7,793,246 +0.78(+1.90%)
Jul 23, 2010 40.65 41.06 40.36 40.85 7,335,067 +0.33(+0.82%)
Jul 22, 2010 40.42 41.26 40.16 40.52 23,036 +2.01(+5.23%)
Jul 21, 2010 39.42 39.42 38.09 38.50 6,888,883 -0.56(-1.43%)
Jul 20, 2010 39.06 39.11 38.03 39.06 4,786,601 +0.27(+0.69%)
Jul 19, 2010 38.40 38.91 38.00 38.79 6,912,379 +0.50(+1.31%)
Jul 16, 2010 38.29 39.32 38.14 38.29 9,779,725 -0.66(-1.70%)
Jul 15, 2010 39.66 39.68 38.77 38.95 5,623,681 -0.67(-1.70%)
Jul 14, 2010 39.30 40.00 39.30 39.63 23,093 +0.30(+0.75%)
Jul 13, 2010 38.94 39.55 38.92 39.33 2,493 +0.82(+2.13%)
Jul 12, 2010 38.75 38.82 38.14 38.51 5,540,903 -0.03(-0.07%)
Jul 09, 2010 38.53 38.68 38.21 38.53 4,208,188 +0.06(+0.17%)
Jul 08, 2010 38.39 38.74 38.02 38.47 31,016 +0.31(+0.82%)
Jul 07, 2010 36.75 38.25 36.75 38.16 9,931,922 +1.46(+3.97%)
Jul 06, 2010 36.79 37.35 36.32 36.70 45,224 +0.28(+0.78%)
Jul 02, 2010 36.42 37.37 36.23 36.42 7,216,679 -0.76(-2.05%)
Jul 01, 2010 37.20 37.30 36.49 37.18 9,829,081 +0.68(+1.86%)
Jun 30, 2010 36.79 37.38 36.38 36.50 1,290 -0.42(-1.13%)
Jun 29, 2010 37.85 37.85 36.59 36.92 16,292 -1.80(-4.66%)
Jun 25, 2010 38.72 38.75 38.18 38.72 6,794,926 +0.17(+0.43%)
Jun 24, 2010 38.61 39.15 38.35 38.55 12,213 -0.19(-0.48%)
Jun 23, 2010 38.75 39.07 38.27 38.74 5,459,134 -0.01(-0.03%)
Jun 22, 2010 39.84 39.97 38.57 38.75 85,670 -1.14(-2.85%)
Jun 21, 2010 40.44 40.70 39.68 39.89 7,921,507 -0.21(-0.53%)
Jun 18, 2010 40.10 40.12 39.78 40.10 7,948,815 +0.19(+0.48%)
Jun 17, 2010 40.37 40.37 39.39 39.91 19,961 -0.13(-0.34%)
Jun 16, 2010 39.98 40.74 39.91 40.04 13,702,690 -0.16(-0.40%)
Jun 15, 2010 39.52 40.27 39.39 40.20 7,535,441 +1.01(+2.59%)
Jun 14, 2010 39.59 40.11 39.16 39.19 6,036,799 -0.08(-0.20%)
Jun 11, 2010 38.77 39.36 38.59 39.27 6,885,735 +0.23(+0.59%)
Jun 10, 2010 38.37 39.14 38.18 39.03 96,720 +1.42(+3.79%)
Jun 09, 2010 37.99 38.48 37.46 37.61 8,448,710 -0.22(-0.59%)
Jun 08, 2010 37.48 37.91 36.90 37.84 11,571,437 +0.33(+0.89%)
Jun 07, 2010 38.86 38.87 37.42 37.50 10,880,806 -1.35(-3.48%)
Jun 04, 2010 38.86 39.81 38.55 38.86 8,126,411 -1.57(-3.89%)
Jun 03, 2010 40.26 40.65 39.95 40.43 5,641,612 +0.27(+0.67%)
Jun 02, 2010 39.50 40.20 39.09 40.16 95,780 +0.91(+2.32%)
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.