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 (%)
Nov 30, 2011 47.62 48.83 47.57 48.80 10,283,581 +2.27(+4.88%)
Nov 29, 2011 46.65 47.01 46.48 46.52 4,589,491 +0.12(+0.25%)
Nov 28, 2011 46.37 46.78 46.07 46.41 6,791,219 +1.21(+2.68%)
Nov 25, 2011 45.24 45.67 45.20 45.20 2,486,031 -0.30(-0.66%)
Nov 23, 2011 45.93 45.95 45.50 45.50 7,786,434 -0.78(-1.68%)
Nov 22, 2011 46.38 46.76 46.14 46.27 4,898,307 -0.12(-0.26%)
Nov 21, 2011 46.33 46.50 45.98 46.39 6,468,648 -0.63(-1.33%)
Nov 18, 2011 47.13 47.24 46.79 47.02 5,428,071 +0.14(+0.30%)
Nov 17, 2011 46.93 47.48 46.58 46.88 7,224,679 -0.26(-0.55%)
Nov 16, 2011 47.65 47.75 47.02 47.14 7,210,759 -0.86(-1.79%)
Nov 15, 2011 47.65 48.32 47.65 47.99 6,537,980 +0.22(+0.46%)
Nov 14, 2011 47.90 48.14 47.53 47.78 4,581,877 -0.36(-0.75%)
Nov 11, 2011 48.09 48.49 48.05 48.14 4,487,252 +0.61(+1.29%)
Nov 10, 2011 47.56 47.83 47.21 47.52 7,219,943 +0.61(+1.29%)
Nov 09, 2011 47.58 47.73 46.65 46.92 8,351,721 -1.39(-2.87%)
Nov 08, 2011 47.70 48.39 47.51 48.31 6,082,512 +0.74(+1.55%)
Nov 07, 2011 47.18 47.76 46.83 47.57 4,666,925 +0.32(+0.67%)
Nov 04, 2011 47.30 47.39 46.60 47.25 6,788,812 -0.38(-0.81%)
Nov 03, 2011 47.18 47.80 46.71 47.64 5,631,761 +0.82(+1.74%)
Nov 02, 2011 46.90 47.26 46.40 46.82 5,100,684 +0.51(+1.09%)
Nov 01, 2011 46.72 47.05 46.14 46.31 8,275,992 -1.11(-2.33%)
Oct 31, 2011 47.75 48.08 47.41 47.42 5,382,203 -0.84(-1.75%)
Oct 28, 2011 48.05 48.64 48.02 48.27 5,654,994 -0.04(-0.08%)
Oct 27, 2011 47.78 48.61 47.49 48.31 8,633,000 +1.47(+3.13%)
Oct 26, 2011 46.92 47.39 46.08 46.84 8,876,080 +0.02(+0.04%)
Oct 25, 2011 46.79 47.26 46.06 46.82 9,178,902 -1.03(-2.14%)
Oct 24, 2011 47.49 48.37 47.40 47.85 8,900,474 +0.55(+1.16%)
Oct 21, 2011 47.16 47.74 46.93 47.30 11,112,902 +0.58(+1.24%)
Oct 20, 2011 46.56 47.10 46.01 46.72 5,305,092 +0.26(+0.55%)
Oct 19, 2011 46.79 47.06 46.25 46.46 4,918,718 -0.29(-0.62%)
Oct 18, 2011 45.88 47.21 45.65 46.75 6,323,880 +0.84(+1.82%)
Oct 17, 2011 46.27 46.72 45.77 45.92 5,588,856 -0.64(-1.38%)
Oct 14, 2011 46.54 46.78 46.11 46.56 5,725,796 +0.59(+1.28%)
Oct 13, 2011 45.92 46.18 45.74 45.97 4,905,692 -0.32(-0.69%)
Oct 12, 2011 46.08 46.80 46.07 46.29 7,187,198 +0.41(+0.90%)
Oct 11, 2011 45.52 46.01 45.41 45.88 4,054,213 +0.06(+0.13%)
Oct 10, 2011 45.57 45.81 45.31 45.81 5,170,688 +1.08(+2.41%)
Oct 07, 2011 45.20 45.23 44.23 44.73 8,162,769 -0.18(-0.39%)
Oct 06, 2011 44.66 44.98 43.79 44.91 6,303,257 +0.64(+1.45%)
Oct 05, 2011 43.28 44.47 43.17 44.27 9,352,374 +1.02(+2.36%)
Oct 04, 2011 41.61 43.32 41.37 43.25 12,310,715 +1.24(+2.96%)
Oct 03, 2011 42.74 43.32 42.00 42.01 9,092,832 -0.63(-1.47%)
Sep 30, 2011 43.22 43.67 42.61 42.63 9,120,349 -1.03(-2.35%)
Sep 29, 2011 43.32 43.67 42.88 43.66 7,698,458 +1.03(+2.41%)
Sep 28, 2011 43.39 43.55 42.57 42.63 6,312,242 -0.58(-1.34%)
Sep 27, 2011 43.72 44.01 42.99 43.22 7,559,607 +0.54(+1.27%)
Sep 26, 2011 42.17 42.75 41.75 42.68 8,096,179 +0.82(+1.95%)
Sep 23, 2011 41.78 42.22 41.26 41.86 13,697,614 -0.11(-0.27%)
Sep 22, 2011 42.26 42.78 41.43 41.97 18,926,756 -1.47(-3.37%)
Sep 21, 2011 44.63 44.63 43.42 43.44 9,755,420 -1.26(-2.82%)
Sep 20, 2011 44.66 45.44 44.11 44.70 8,597,133 +0.28(+0.62%)
Sep 19, 2011 44.25 44.56 43.69 44.42 9,459,191 -0.53(-1.19%)
Sep 16, 2011 44.77 45.08 44.02 44.96 12,224,889 +0.28(+0.62%)
Sep 15, 2011 45.25 45.56 44.35 44.68 11,643,122 +0.01(+0.03%)
Sep 14, 2011 44.11 45.54 43.73 44.67 12,385,379 +1.01(+2.30%)
Sep 13, 2011 43.16 44.06 43.14 43.66 8,977,602 +0.54(+1.25%)
Sep 12, 2011 42.62 43.17 42.12 43.12 9,953,969 -0.24(-0.55%)
Sep 09, 2011 43.38 43.73 42.95 43.36 9,956,769 -0.46(-1.05%)
Sep 08, 2011 43.68 44.40 43.57 43.82 7,142,463 -0.06(-0.14%)
Sep 07, 2011 44.07 44.16 43.47 43.88 10,592,374 +0.43(+0.99%)
Sep 06, 2011 43.40 43.68 42.76 43.44 10,945,258 -0.85(-1.92%)
Sep 02, 2011 44.56 44.69 44.07 44.30 7,779,203 -0.72(-1.59%)
Sep 01, 2011 45.46 46.15 44.90 45.01 9,383,431 -0.49(-1.07%)
Aug 31, 2011 45.73 46.27 45.23 45.50 8,319,006 +0.11(+0.24%)
Aug 30, 2011 44.89 45.71 44.75 45.39 6,632,244 +0.34(+0.75%)
Aug 29, 2011 44.13 45.20 44.13 45.05 6,808,569 +1.37(+3.14%)
Aug 26, 2011 42.70 43.84 42.00 43.68 7,042,845 +0.70(+1.63%)
Aug 25, 2011 43.86 44.01 42.78 42.98 7,875,080 -0.78(-1.79%)
Aug 24, 2011 43.01 43.93 42.92 43.76 6,808,895 +0.66(+1.54%)
Aug 23, 2011 41.99 43.16 41.77 43.10 8,115,016 +1.24(+2.97%)
Aug 22, 2011 42.51 42.64 41.60 41.86 6,886,114 +0.20(+0.49%)
Aug 19, 2011 41.55 42.59 41.54 41.66 9,785,898 -0.39(-0.93%)
Aug 18, 2011 42.70 42.74 41.34 42.05 12,492,460 -1.54(-3.53%)
Aug 17, 2011 43.81 44.24 43.22 43.59 7,714,374 -0.08(-0.18%)
Aug 16, 2011 43.61 43.94 43.20 43.67 8,770,572 -0.46(-1.03%)
Aug 15, 2011 44.10 44.18 43.50 44.12 6,250,073 +0.46(+1.04%)
Aug 12, 2011 43.56 44.03 43.13 43.67 8,570,615 +0.32(+0.74%)
Aug 11, 2011 41.87 44.17 41.54 43.35 17,443,900 +1.83(+4.40%)
Aug 10, 2011 42.48 42.84 41.32 41.52 15,770,244 -1.41(-3.29%)
Aug 09, 2011 42.98 43.00 40.68 42.93 20,097,372 +1.14(+2.72%)
Aug 08, 2011 42.98 44.04 41.49 41.79 20,867,504 -2.20(-5.01%)
Aug 05, 2011 44.32 44.85 43.13 43.99 15,416,628 +0.31(+0.71%)
Aug 04, 2011 44.52 44.75 43.67 43.69 12,035,802 -1.36(-3.02%)
Aug 03, 2011 44.47 45.20 44.24 45.05 10,226,285 +0.66(+1.48%)
Aug 02, 2011 44.99 45.14 44.34 44.39 11,841,639 -0.90(-1.98%)
Aug 01, 2011 46.79 46.79 44.87 45.29 13,195,277 -1.07(-2.31%)
Jul 29, 2011 45.97 46.67 45.78 46.36 9,313,307 +0.05(+0.12%)
Jul 28, 2011 47.02 47.28 46.19 46.31 10,982,678 -0.72(-1.52%)
Jul 27, 2011 47.65 47.67 46.82 47.02 10,596,474 -0.92(-1.93%)
Jul 26, 2011 48.45 48.48 46.63 47.95 18,799,068 -1.65(-3.32%)
Jul 25, 2011 49.27 49.82 49.04 49.59 5,154,392 -0.07(-0.15%)
Jul 22, 2011 49.93 49.96 49.59 49.67 4,310,556 -0.16(-0.32%)
Jul 21, 2011 49.45 50.22 49.41 49.83 6,870,699 +0.59(+1.20%)
Jul 20, 2011 49.21 49.39 48.99 49.24 4,019,837 +0.08(+0.16%)
Jul 19, 2011 48.78 49.24 48.70 49.16 4,622,689 +0.66(+1.35%)
Jul 18, 2011 48.83 48.89 48.31 48.50 4,983,447 -0.44(-0.90%)
Jul 15, 2011 49.33 49.33 48.44 48.94 6,287,894 -0.19(-0.38%)
Jul 14, 2011 49.17 49.57 48.86 49.13 5,303,742 -0.04(-0.08%)
Jul 13, 2011 49.33 49.66 49.03 49.17 4,038,412 +0.11(+0.23%)
Jul 12, 2011 49.23 49.61 49.00 49.06 5,728,884 -0.33(-0.66%)
Jul 11, 2011 49.66 49.67 49.03 49.39 5,530,607 -0.56(-1.11%)
Jul 08, 2011 50.09 50.20 49.65 49.94 6,051,734 -0.54(-1.06%)
Jul 07, 2011 50.18 50.77 49.96 50.48 7,028,345 +0.58(+1.17%)
Jul 06, 2011 49.39 50.22 49.38 49.90 7,169,332 +0.48(+0.98%)
Jul 05, 2011 49.56 49.56 49.13 49.41 4,232,051 -0.12(-0.24%)
Jul 01, 2011 48.95 49.64 48.82 49.53 5,487,132 +0.69(+1.41%)
Jun 30, 2011 48.42 49.01 48.33 48.84 6,076,949 +0.64(+1.32%)
Jun 29, 2011 48.46 48.54 47.93 48.21 5,759,266 -0.05(-0.10%)
Jun 28, 2011 47.97 48.41 47.87 48.25 5,136,597 +0.41(+0.85%)
Jun 27, 2011 47.65 47.96 47.46 47.85 4,379,137 +0.21(+0.45%)
Jun 24, 2011 47.72 47.88 47.22 47.63 7,083,110 -0.13(-0.28%)
Jun 23, 2011 47.01 47.91 46.96 47.77 8,297,741 +0.14(+0.30%)
Jun 22, 2011 47.67 48.05 47.60 47.62 7,525,718 +0.31(+0.65%)
Jun 21, 2011 46.73 47.46 46.68 47.32 6,687,093 +0.90(+1.95%)
Jun 20, 2011 46.36 46.56 46.33 46.41 4,566,507 +0.09(+0.19%)
Jun 17, 2011 46.64 46.77 46.33 46.33 8,339,244 +0.08(+0.17%)
Jun 16, 2011 46.22 46.60 45.96 46.25 6,644,843 -0.04(-0.09%)
Jun 15, 2011 46.07 46.41 45.86 46.29 8,208,137 -0.07(-0.14%)
Jun 14, 2011 46.37 46.61 46.08 46.35 6,376,463 +0.50(+1.10%)
Jun 13, 2011 45.82 46.13 45.72 45.85 6,770,932 -0.03(-0.06%)
Jun 10, 2011 46.25 46.41 45.63 45.88 7,266,749 -0.53(-1.14%)
Jun 09, 2011 46.59 46.69 46.38 46.41 6,419,839 +0.02(+0.04%)
Jun 08, 2011 46.52 46.75 46.23 46.39 7,311,169 -0.33(-0.70%)
Jun 07, 2011 47.10 47.23 46.67 46.71 6,873,312 -0.41(-0.87%)
Jun 06, 2011 47.51 47.67 46.96 47.12 5,955,664 -0.53(-1.11%)
Jun 03, 2011 48.06 48.06 47.44 47.65 8,018,247 -1.18(-2.41%)
May 24, 2011 49.26 49.28 48.70 48.83 5,659,335 -0.40(-0.80%)
May 23, 2011 49.14 49.33 48.69 49.23 6,570,452 -0.37(-0.74%)
May 20, 2011 49.61 49.82 49.53 49.59 7,031,579 -0.17(-0.34%)
May 19, 2011 49.56 50.00 49.53 49.76 5,008,108 +0.31(+0.62%)
May 18, 2011 49.17 49.60 48.84 49.45 4,650,303 +0.28(+0.57%)
May 17, 2011 49.29 49.39 48.90 49.17 7,058,660 -0.25(-0.51%)
May 16, 2011 49.56 49.76 49.31 49.43 5,689,726 -0.23(-0.46%)
May 13, 2011 49.85 50.04 49.42 49.65 5,636,503 -0.13(-0.27%)
May 12, 2011 49.75 49.85 49.35 49.79 5,670,163 +0.14(+0.28%)
May 11, 2011 49.55 49.85 49.36 49.65 7,245,290 +0.19(+0.38%)
May 10, 2011 49.12 49.69 49.12 49.46 4,321,785 +0.45(+0.91%)
May 09, 2011 49.22 49.26 48.94 49.02 5,117,345 -0.27(-0.54%)
May 06, 2011 49.81 49.85 49.22 49.28 5,984,935 +0.09(+0.19%)
May 05, 2011 49.05 49.83 48.94 49.19 8,132,442 -0.19(-0.39%)
May 04, 2011 49.86 50.04 49.04 49.38 6,341,100 -0.56(-1.12%)
May 03, 2011 49.65 50.04 49.55 49.94 5,239,419 +0.15(+0.29%)
May 02, 2011 49.71 49.83 49.71 49.79 3,689,458 -0.07(-0.13%)
Apr 29, 2011 49.78 50.11 49.63 49.86 6,610,343 +0.11(+0.21%)
Apr 28, 2011 49.21 49.87 49.21 49.75 4,338,266 +0.36(+0.73%)
Apr 27, 2011 49.64 49.65 49.00 49.39 5,130,265 -0.02(-0.04%)
Apr 26, 2011 49.83 49.88 49.24 49.41 6,458,992 +0.44(+0.90%)
Apr 25, 2011 48.74 49.28 48.43 48.98 5,761,445 +0.31(+0.64%)
Apr 21, 2011 48.54 48.88 48.40 48.66 3,940,593 +0.31(+0.63%)
Apr 20, 2011 48.38 48.83 48.14 48.36 4,522,388 +0.49(+1.01%)
Apr 19, 2011 47.79 47.98 47.68 47.87 4,068,244 +0.04(+0.08%)
Apr 18, 2011 47.76 47.91 47.54 47.83 5,193,326 -0.53(-1.09%)
Apr 15, 2011 48.28 48.52 48.12 48.36 5,426,543 +0.20(+0.41%)
Apr 14, 2011 48.08 48.53 47.97 48.16 5,132,304 -0.13(-0.28%)
Apr 13, 2011 48.86 48.90 48.10 48.29 5,473,977 -0.41(-0.85%)
Apr 12, 2011 48.39 49.12 48.39 48.70 4,789,108 +0.01(+0.03%)
Apr 11, 2011 48.64 48.75 48.25 48.69 5,244,907 -0.03(-0.05%)
Apr 08, 2011 49.29 49.30 48.44 48.72 6,333,293 -0.50(-1.01%)
Apr 07, 2011 49.37 49.49 49.01 49.22 3,998,907 -0.31(-0.63%)
Apr 06, 2011 49.41 49.62 49.18 49.53 4,066,611 +0.21(+0.43%)
Apr 05, 2011 49.50 49.80 49.26 49.32 4,276,112 -0.39(-0.79%)
Apr 04, 2011 49.61 49.78 49.48 49.71 3,470,350 +0.17(+0.35%)
Apr 01, 2011 49.87 49.97 49.40 49.53 5,448,322 +0.11(+0.22%)
Mar 31, 2011 49.45 49.85 49.37 49.43 4,975,197 -0.12(-0.24%)
Mar 30, 2011 49.55 49.81 49.55 49.55 5,961,735 +0.43(+0.88%)
Mar 29, 2011 48.74 49.15 48.61 49.12 3,727,445 +0.22(+0.45%)
Mar 28, 2011 48.06 49.26 48.06 48.90 6,766,618 +0.98(+2.05%)
Mar 25, 2011 47.98 48.28 47.88 47.91 5,205,431 -0.04(-0.08%)
Mar 24, 2011 47.76 47.98 47.62 47.95 5,990,144 +0.32(+0.67%)
Mar 23, 2011 47.66 47.83 47.45 47.63 6,684,950 -0.29(-0.60%)
Mar 22, 2011 48.41 48.50 47.79 47.92 5,915,483 -0.53(-1.08%)
Mar 21, 2011 48.71 48.82 48.42 48.44 5,753,981 +0.82(+1.73%)
Mar 18, 2011 48.27 48.28 47.41 47.62 8,951,198 -0.01(-0.01%)
Mar 17, 2011 48.29 48.42 47.33 47.63 12,426,868 +0.86(+1.85%)
Mar 16, 2011 47.73 47.74 46.69 46.76 11,450,145 -1.00(-2.09%)
Mar 15, 2011 47.59 48.68 47.51 47.76 8,306,590 -0.92(-1.89%)
Mar 14, 2011 48.78 48.96 48.08 48.68 7,205,883 -0.60(-1.21%)
Mar 11, 2011 48.55 49.56 48.55 49.28 7,126,799 +0.65(+1.34%)
Mar 10, 2011 48.12 49.06 48.05 48.62 7,328,147 -0.09(-0.19%)
Mar 09, 2011 48.20 48.91 47.91 48.72 6,102,843 +0.29(+0.59%)
Mar 08, 2011 48.00 48.74 47.80 48.43 5,853,408 +0.68(+1.42%)
Mar 07, 2011 48.33 48.51 47.41 47.75 5,410,387 -0.43(-0.88%)
Mar 04, 2011 48.92 48.98 47.64 48.18 7,393,113 -0.68(-1.39%)
Mar 03, 2011 48.38 49.03 48.24 48.86 5,889,070 +0.79(+1.65%)
Mar 02, 2011 47.98 48.48 47.40 48.06 9,709,304 -0.05(-0.11%)
Mar 01, 2011 49.06 49.18 47.86 48.12 10,015,155 -0.96(-1.96%)
Feb 28, 2011 49.07 49.47 48.85 49.08 5,537,056 +0.23(+0.46%)
Feb 25, 2011 49.20 49.25 48.75 48.86 5,610,718 -0.15(-0.30%)
Feb 24, 2011 48.70 49.33 48.56 49.00 7,815,230 +0.14(+0.29%)
Feb 23, 2011 49.71 50.08 48.44 48.86 10,797,591 -0.76(-1.53%)
Feb 22, 2011 50.27 50.46 49.42 49.62 8,851,550 -1.24(-2.43%)
Feb 18, 2011 50.86 51.21 50.61 50.86 7,576,146 +0.09(+0.18%)
Feb 17, 2011 50.10 50.80 49.99 50.76 5,767,324 +0.45(+0.89%)
Feb 16, 2011 49.79 50.41 49.79 50.32 6,400,161 +0.57(+1.15%)
Feb 15, 2011 49.73 50.01 49.34 49.75 5,826,187 +0.00(+0.00%)
Feb 14, 2011 49.95 50.09 49.61 49.75 4,923,409 -0.35(-0.69%)
Feb 11, 2011 49.65 50.30 49.47 50.09 6,387,958 +0.37(+0.74%)
Feb 10, 2011 49.01 49.88 48.92 49.73 7,843,977 +0.47(+0.96%)
Feb 09, 2011 49.18 49.26 48.52 49.26 4,628,257 +0.07(+0.15%)
Feb 08, 2011 48.94 49.26 48.77 49.18 4,481,542 +0.15(+0.30%)
Feb 07, 2011 49.04 49.16 48.58 49.04 7,240,430 -0.06(-0.12%)
Feb 04, 2011 49.18 49.27 48.61 49.10 4,480,386 +0.03(+0.07%)
Feb 03, 2011 48.89 49.24 48.81 49.06 6,158,254 +0.17(+0.34%)
Feb 02, 2011 49.39 49.43 48.81 48.90 7,558,974 -0.36(-0.74%)
Feb 01, 2011 48.87 49.66 48.73 49.26 18,872,170 +1.96(+4.15%)
Jan 31, 2011 46.77 47.33 46.46 47.30 8,130,510 +0.59(+1.26%)
Jan 28, 2011 48.17 48.19 46.65 46.71 8,543,434 -1.44(-2.99%)
Jan 27, 2011 48.31 48.48 47.85 48.15 4,687,844 +0.03(+0.05%)
Jan 26, 2011 48.23 48.41 47.87 48.13 4,284,235 +0.03(+0.06%)
Jan 25, 2011 48.33 48.48 47.86 48.10 5,784,191 -0.25(-0.52%)
Jan 24, 2011 48.06 48.38 47.84 48.35 4,929,528 +0.21(+0.44%)
Jan 21, 2011 48.22 48.27 47.85 48.14 6,967,721 +0.15(+0.32%)
Jan 20, 2011 47.81 48.11 47.54 47.99 6,343,915 +0.32(+0.66%)
Jan 19, 2011 48.15 48.27 47.41 47.67 5,083,654 -0.55(-1.15%)
Jan 18, 2011 48.01 48.34 47.98 48.22 6,617,924 +0.36(+0.74%)
Jan 14, 2011 47.59 48.13 47.57 47.87 3,668,736 +0.15(+0.32%)
Jan 13, 2011 47.45 47.86 47.26 47.72 3,630,649 +0.20(+0.42%)
Jan 12, 2011 47.71 47.82 47.39 47.52 3,782,682 +0.13(+0.28%)
Jan 11, 2011 47.75 47.77 47.08 47.39 4,581,925 -0.26(-0.54%)
Jan 10, 2011 47.38 47.90 47.20 47.64 4,214,260 -0.01(-0.01%)
Jan 07, 2011 48.09 48.16 46.89 47.65 10,820,347 -0.27(-0.57%)
Jan 06, 2011 48.13 48.21 47.69 47.92 5,078,491 -0.22(-0.46%)
Jan 05, 2011 47.66 48.35 47.64 48.15 5,136,706 +0.07(+0.15%)
Jan 04, 2011 48.14 48.30 47.78 48.07 5,806,574 -0.11(-0.22%)
Jan 03, 2011 48.33 48.80 48.12 48.18 6,408,701 +0.24(+0.51%)
Dec 31, 2010 47.98 48.25 47.88 47.93 3,111,315 -0.07(-0.14%)
Dec 30, 2010 47.99 48.28 47.89 48.00 2,184,861 +0.00(+0.00%)
Dec 29, 2010 48.07 48.20 47.91 48.00 2,248,372 -0.09(-0.18%)
Dec 28, 2010 48.18 48.30 48.00 48.09 2,472,363 +0.00(+0.00%)
Dec 27, 2010 47.88 48.31 47.80 48.09 2,441,895 +0.05(+0.11%)
Dec 23, 2010 48.13 48.20 47.88 48.03 2,333,257 -0.09(-0.18%)
Dec 22, 2010 48.25 48.33 47.99 48.12 2,318,996 -0.01(-0.03%)
Dec 21, 2010 48.21 48.33 48.12 48.13 3,222,708 +0.09(+0.19%)
Dec 20, 2010 48.50 48.57 47.77 48.04 5,325,316 -0.21(-0.44%)
Dec 17, 2010 48.70 48.79 48.13 48.25 10,317,960 -0.46(-0.95%)
Dec 16, 2010 47.72 48.83 47.27 48.71 10,978,363 +1.00(+2.09%)
Dec 15, 2010 47.66 48.08 47.56 47.72 5,330,979 -0.23(-0.48%)
Dec 14, 2010 48.24 48.26 47.64 47.95 5,841,314 -0.11(-0.23%)
Dec 13, 2010 48.37 48.37 48.02 48.06 4,511,031 -0.08(-0.16%)
Dec 10, 2010 48.44 48.59 47.78 48.14 5,154,140 -0.10(-0.21%)
Dec 09, 2010 47.76 48.60 47.75 48.24 9,526,370 +0.68(+1.43%)
Dec 08, 2010 47.38 47.66 47.15 47.56 4,440,776 +0.21(+0.45%)
Dec 07, 2010 47.65 47.83 47.29 47.35 7,562,536 +0.00(+0.00%)
Dec 06, 2010 47.33 47.56 47.04 47.35 5,297,220 -0.07(-0.15%)
Dec 03, 2010 47.18 47.47 46.80 47.42 5,844,303 -0.04(-0.08%)
Dec 02, 2010 47.19 47.68 47.17 47.46 6,835,520 +0.28(+0.59%)
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.