Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

148.06 +0.29 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 54.33 54.41 54.08 54.20 1,887,133 -0.04(-0.07%)
Dec 30, 2004 54.44 54.57 54.24 54.24 1,372,145 -0.13(-0.23%)
Dec 29, 2004 54.53 54.56 54.34 54.36 1,606,933 -0.10(-0.17%)
Dec 28, 2004 54.15 54.53 54.13 54.46 2,385,407 +0.37(+0.69%)
Dec 27, 2004 54.98 55.09 54.08 54.08 3,167,193 -0.89(-1.62%)
Dec 23, 2004 55.11 55.23 54.86 54.97 2,749,652 -0.01(-0.02%)
Dec 22, 2004 54.91 55.14 54.77 54.98 2,964,099 +0.14(+0.25%)
Dec 21, 2004 54.54 54.95 54.39 54.84 3,025,122 +0.57(+1.05%)
Dec 20, 2004 54.68 55.00 54.16 54.27 4,151,126 -0.20(-0.37%)
Dec 17, 2004 54.00 54.79 54.00 54.48 6,258,857 +0.00(+0.00%)
Dec 16, 2004 54.41 54.71 54.23 54.48 4,745,586 -0.22(-0.41%)
Dec 15, 2004 54.80 55.01 54.38 54.70 4,400,421 -0.32(-0.59%)
Dec 14, 2004 55.36 55.37 54.76 55.02 3,386,055 -0.37(-0.68%)
Dec 13, 2004 55.33 55.45 55.05 55.40 3,157,101 +0.47(+0.85%)
Dec 10, 2004 56.51 56.51 54.91 54.93 3,891,740 -0.58(-1.05%)
Dec 09, 2004 55.19 55.62 54.97 55.51 4,377,084 +0.32(+0.57%)
Dec 08, 2004 54.79 55.23 54.71 55.19 4,650,662 +0.72(+1.33%)
Dec 07, 2004 54.54 55.00 54.38 54.47 3,686,439 +0.00(+0.00%)
Dec 06, 2004 54.31 54.60 54.22 54.47 3,848,220 +0.16(+0.30%)
Dec 03, 2004 54.28 54.56 53.99 54.31 4,030,027 +0.03(+0.05%)
Dec 02, 2004 53.91 54.51 53.86 54.28 4,499,130 +0.15(+0.28%)
Dec 01, 2004 53.51 54.13 53.27 54.13 5,436,863 +0.76(+1.43%)
Nov 30, 2004 53.28 53.51 53.21 53.37 4,106,345 +0.09(+0.17%)
Nov 29, 2004 53.37 53.71 52.77 53.28 4,669,899 +0.23(+0.44%)
Nov 26, 2004 53.08 53.20 52.80 53.04 852,111 +0.08(+0.16%)
Nov 24, 2004 53.08 53.14 52.86 52.96 3,044,517 -0.18(-0.35%)
Nov 23, 2004 53.21 53.31 52.74 53.15 3,748,408 -0.06(-0.12%)
Nov 22, 2004 52.69 53.29 52.64 53.21 2,601,274 +0.52(+0.99%)
Nov 19, 2004 53.02 53.13 52.19 52.69 3,540,583 -0.31(-0.59%)
Nov 18, 2004 53.02 53.13 52.64 53.00 2,390,296 +0.14(+0.26%)
Nov 17, 2004 52.57 53.21 52.57 52.86 2,746,971 +0.38(+0.73%)
Nov 16, 2004 53.11 53.11 52.34 52.48 3,593,722 -0.63(-1.18%)
Nov 15, 2004 53.62 53.63 52.95 53.11 3,293,338 -0.51(-0.96%)
Nov 12, 2004 53.21 53.68 52.97 53.62 4,344,602 +0.43(+0.81%)
Nov 11, 2004 52.62 53.30 52.56 53.19 3,763,703 +0.76(+1.45%)
Nov 10, 2004 52.50 52.61 51.95 52.43 4,372,827 +0.27(+0.52%)
Nov 09, 2004 52.57 52.57 51.79 52.16 2,793,488 -0.04(-0.07%)
Nov 08, 2004 51.97 52.22 51.83 52.19 4,159,641 +0.34(+0.66%)
Nov 05, 2004 51.97 51.97 51.45 51.85 3,746,042 +0.13(+0.26%)
Nov 04, 2004 50.67 51.83 50.58 51.72 5,597,856 +1.11(+2.19%)
Nov 03, 2004 50.71 50.74 50.35 50.61 4,439,999 +0.50(+1.00%)
Nov 02, 2004 49.63 50.51 49.53 50.11 5,795,431 +0.20(+0.39%)
Nov 01, 2004 50.20 50.26 49.79 49.91 3,067,696 -0.30(-0.61%)
Oct 29, 2004 50.09 50.29 49.96 50.22 4,138,827 +0.16(+0.32%)
Oct 28, 2004 50.01 50.15 49.62 50.06 2,722,531 -0.01(-0.03%)
Oct 27, 2004 49.52 50.15 49.28 50.07 4,323,473 +0.34(+0.69%)
Oct 26, 2004 49.15 49.73 48.74 49.73 3,907,981 +0.77(+1.57%)
Oct 25, 2004 48.45 49.05 48.29 48.96 3,222,697 +0.45(+0.93%)
Oct 22, 2004 49.50 49.64 48.32 48.51 3,751,561 -0.99(-2.00%)
Oct 21, 2004 48.77 49.78 48.67 49.50 5,673,385 +0.16(+0.32%)
Oct 20, 2004 49.18 49.57 48.86 49.34 3,849,008 +0.06(+0.12%)
Oct 19, 2004 49.76 49.85 49.05 49.28 3,311,472 -0.47(-0.94%)
Oct 18, 2004 49.09 49.83 49.09 49.75 4,114,387 +0.45(+0.91%)
Oct 15, 2004 48.58 49.34 48.49 49.30 4,895,542 +0.98(+2.02%)
Oct 14, 2004 48.29 48.72 48.29 48.33 3,087,721 -0.13(-0.26%)
Oct 13, 2004 48.72 49.05 48.26 48.45 5,466,349 -0.18(-0.38%)
Oct 12, 2004 48.20 48.78 48.05 48.64 4,601,781 +0.25(+0.51%)
Oct 11, 2004 48.49 48.52 48.19 48.39 1,783,694 +0.17(+0.36%)
Oct 08, 2004 48.47 48.61 48.05 48.22 2,401,176 -0.25(-0.52%)
Oct 07, 2004 48.82 48.82 48.38 48.47 2,752,333 -0.48(-0.97%)
Oct 06, 2004 48.96 49.21 48.62 48.95 3,508,416 +0.13(+0.27%)
Oct 05, 2004 49.00 49.00 48.62 48.81 2,848,203 -0.19(-0.39%)
Oct 04, 2004 48.80 49.21 48.77 49.00 5,719,901 +0.32(+0.66%)
Oct 01, 2004 48.19 48.76 48.08 48.68 5,113,300 +0.53(+1.11%)
Sep 30, 2004 47.93 48.20 47.67 48.15 4,450,879 +0.23(+0.48%)
Sep 29, 2004 47.72 48.19 47.61 47.92 7,196,905 +0.65(+1.38%)
Sep 28, 2004 47.22 47.30 46.92 47.27 2,484,274 +0.26(+0.55%)
Sep 27, 2004 46.68 47.15 46.55 47.01 3,202,356 +0.33(+0.71%)
Sep 24, 2004 46.23 46.77 46.22 46.68 2,644,478 +0.49(+1.06%)
Sep 23, 2004 46.54 46.56 46.05 46.19 3,770,010 -0.36(-0.76%)
Sep 22, 2004 47.22 47.22 46.45 46.54 5,113,300 -1.04(-2.19%)
Sep 21, 2004 47.60 47.74 47.43 47.58 2,759,744 -0.02(-0.04%)
Sep 20, 2004 47.59 47.75 47.44 47.60 3,224,589 +0.01(+0.03%)
Sep 17, 2004 47.22 47.61 47.18 47.59 6,019,654 +0.65(+1.38%)
Sep 16, 2004 46.83 47.09 46.78 46.94 1,957,617 +0.11(+0.23%)
Sep 15, 2004 46.93 46.97 46.68 46.83 2,832,277 -0.10(-0.20%)
Sep 14, 2004 46.60 46.99 46.52 46.93 2,412,686 +0.29(+0.61%)
Sep 13, 2004 46.67 46.80 46.50 46.64 2,392,818 -0.14(-0.30%)
Sep 10, 2004 46.40 46.86 46.18 46.78 3,345,846 +0.35(+0.75%)
Sep 09, 2004 46.87 46.88 46.38 46.44 2,618,619 -0.32(-0.68%)
Sep 08, 2004 46.87 46.89 46.67 46.75 3,252,183 +0.03(+0.07%)
Sep 07, 2004 46.60 46.92 46.51 46.72 3,456,539 +0.40(+0.86%)
Sep 03, 2004 46.54 46.57 46.21 46.32 1,848,659 -0.16(-0.34%)
Sep 02, 2004 46.23 46.59 46.11 46.48 2,440,754 +0.27(+0.58%)
Sep 01, 2004 46.25 46.54 45.86 46.21 2,359,075 -0.11(-0.25%)
Aug 31, 2004 46.16 46.35 46.00 46.33 2,067,994 +0.29(+0.62%)
Aug 30, 2004 45.85 46.24 45.83 46.04 1,547,172 -0.11(-0.23%)
Aug 27, 2004 46.16 46.37 46.05 46.15 2,303,571 -0.01(-0.01%)
Aug 26, 2004 46.04 46.40 46.00 46.16 2,762,109 +0.05(+0.11%)
Aug 25, 2004 45.78 46.18 45.57 46.11 3,734,059 +0.33(+0.72%)
Aug 24, 2004 45.62 45.79 45.41 45.78 3,560,451 +0.41(+0.89%)
Aug 23, 2004 45.52 45.79 45.29 45.37 3,220,016 +0.15(+0.32%)
Aug 20, 2004 44.87 45.38 44.71 45.22 2,801,687 +0.36(+0.79%)
Aug 19, 2004 44.95 45.03 44.44 44.87 2,766,366 -0.32(-0.70%)
Aug 18, 2004 44.70 45.24 44.60 45.19 2,522,906 +0.48(+1.06%)
Aug 17, 2004 44.82 44.96 44.55 44.71 2,257,055 -0.08(-0.18%)
Aug 16, 2004 43.91 44.79 43.91 44.79 2,876,428 +0.88(+1.99%)
Aug 13, 2004 44.17 44.54 43.85 43.92 3,919,334 -0.29(-0.66%)
Aug 12, 2004 44.65 44.67 44.08 44.21 3,819,837 -0.44(-0.99%)
Aug 11, 2004 44.86 45.00 44.58 44.65 4,501,180 -0.47(-1.04%)
Aug 10, 2004 44.84 45.17 44.66 45.12 1,859,539 +0.41(+0.91%)
Aug 09, 2004 44.56 44.87 44.56 44.72 3,077,472 +0.16(+0.36%)
Aug 06, 2004 44.77 44.86 44.50 44.56 4,234,698 -0.55(-1.22%)
Aug 05, 2004 46.05 46.13 45.11 45.11 3,229,320 -1.07(-2.31%)
Aug 04, 2004 45.87 46.22 45.69 46.18 2,471,029 +0.10(+0.21%)
Aug 03, 2004 45.89 46.09 45.74 46.08 2,745,079 +0.08(+0.17%)
Aug 02, 2004 45.64 46.04 45.37 46.00 2,279,130 +0.37(+0.81%)
Jul 30, 2004 45.59 45.64 45.34 45.64 2,588,659 -0.11(-0.24%)
Jul 29, 2004 45.57 46.00 45.36 45.74 3,694,165 +0.65(+1.45%)
Jul 28, 2004 45.03 45.33 44.72 45.09 3,319,198 +0.06(+0.13%)
Jul 27, 2004 45.26 45.40 45.03 45.03 2,940,605 -0.18(-0.41%)
Jul 26, 2004 45.31 45.50 45.09 45.22 3,453,543 -0.07(-0.15%)
Jul 23, 2004 45.82 46.25 45.18 45.29 4,747,321 -0.77(-1.68%)
Jul 22, 2004 45.66 46.26 45.41 46.06 5,806,311 -0.27(-0.59%)
Jul 21, 2004 47.22 47.25 46.30 46.33 3,213,867 -0.66(-1.40%)
Jul 20, 2004 46.73 47.06 46.73 46.99 2,626,187 +0.39(+0.83%)
Jul 19, 2004 46.90 46.90 46.59 46.61 2,223,153 -0.19(-0.41%)
Jul 16, 2004 47.46 47.46 46.63 46.80 3,262,590 -0.16(-0.35%)
Jul 15, 2004 46.57 47.41 46.46 46.96 3,921,069 +0.53(+1.13%)
Jul 14, 2004 46.22 46.83 46.12 46.44 2,698,563 -0.01(-0.03%)
Jul 13, 2004 46.28 46.59 46.18 46.45 3,025,595 +0.17(+0.37%)
Jul 12, 2004 46.26 46.35 45.98 46.28 2,559,173 -0.06(-0.12%)
Jul 09, 2004 46.37 46.37 46.00 46.33 3,075,738 +0.23(+0.50%)
Jul 08, 2004 46.72 46.83 46.10 46.11 3,978,307 -0.60(-1.28%)
Jul 07, 2004 46.66 47.01 46.63 46.70 2,995,478 -0.08(-0.16%)
Jul 06, 2004 47.02 47.02 46.57 46.78 2,969,303 -0.32(-0.69%)
Jul 02, 2004 47.20 47.25 46.80 47.10 2,674,438 -0.32(-0.68%)
Jul 01, 2004 47.61 47.75 46.98 47.42 3,396,147 -0.25(-0.52%)
Jun 30, 2004 47.56 47.72 47.09 47.67 3,629,200 +0.13(+0.27%)
Jun 29, 2004 47.58 47.73 47.50 47.55 3,016,292 +0.03(+0.07%)
Jun 28, 2004 47.48 47.72 47.42 47.51 4,712,000 +0.10(+0.20%)
Jun 25, 2004 47.24 47.53 47.09 47.42 4,749,686 +0.25(+0.54%)
Jun 24, 2004 47.14 47.31 47.11 47.16 2,734,042 -0.13(-0.28%)
Jun 23, 2004 47.18 47.40 47.03 47.30 3,937,310 +0.30(+0.63%)
Jun 22, 2004 46.68 47.00 46.51 47.00 3,179,808 +0.30(+0.64%)
Jun 21, 2004 46.56 46.78 46.31 46.70 2,514,549 +0.14(+0.30%)
Jun 18, 2004 45.99 46.61 45.99 46.56 3,064,069 +0.34(+0.73%)
Jun 17, 2004 46.38 46.38 45.95 46.23 2,500,042 -0.16(-0.34%)
Jun 16, 2004 46.44 46.48 46.08 46.38 2,466,456 +0.00(+0.00%)
Jun 15, 2004 46.33 46.61 46.19 46.38 3,487,287 +0.17(+0.37%)
Jun 14, 2004 46.06 46.43 46.05 46.21 2,413,475 -0.20(-0.44%)
Jun 10, 2004 46.17 46.56 46.17 46.42 2,620,826 +0.29(+0.62%)
Jun 09, 2004 46.35 46.45 46.12 46.13 2,307,513 -0.26(-0.56%)
Jun 08, 2004 45.99 46.39 45.94 46.39 2,828,020 +0.25(+0.55%)
Jun 07, 2004 45.66 46.14 45.60 46.14 3,071,480 +0.64(+1.41%)
Jun 04, 2004 45.52 45.66 45.30 45.50 2,646,844 -0.01(-0.03%)
Jun 03, 2004 45.62 45.62 45.37 45.51 2,837,954 -0.13(-0.29%)
Jun 02, 2004 45.52 45.66 45.48 45.64 2,718,746 +0.28(+0.62%)
Jun 01, 2004 45.42 45.47 45.10 45.36 3,103,174 -0.12(-0.26%)
May 28, 2004 45.40 45.59 45.14 45.48 2,081,397 +0.13(+0.29%)
May 27, 2004 45.03 45.57 45.00 45.35 3,400,877 +0.34(+0.76%)
May 26, 2004 44.74 45.01 44.53 45.01 2,626,503 +0.14(+0.31%)
May 25, 2004 44.08 44.95 43.94 44.87 3,834,344 +0.79(+1.80%)
May 24, 2004 44.06 44.18 43.90 44.08 2,880,212 +0.24(+0.55%)
May 21, 2004 43.92 44.08 43.64 43.84 2,492,473 +0.10(+0.23%)
May 20, 2004 43.85 43.87 43.51 43.73 3,595,772 -0.11(-0.26%)
May 19, 2004 44.20 44.32 43.77 43.85 3,718,290 -0.20(-0.45%)
May 18, 2004 44.11 44.27 43.93 44.04 2,595,912 +0.06(+0.13%)
May 17, 2004 43.66 44.11 43.47 43.99 2,745,868 -0.01(-0.01%)
May 14, 2004 43.79 44.18 43.70 43.99 2,237,817 +0.06(+0.14%)
May 13, 2004 43.93 44.11 43.68 43.93 2,884,154 -0.34(-0.77%)
May 12, 2004 43.99 44.29 43.51 44.27 3,334,336 -0.03(-0.06%)
May 11, 2004 43.99 44.30 43.73 44.30 2,664,662 +0.36(+0.82%)
May 10, 2004 44.20 44.20 43.69 43.94 3,922,330 -0.26(-0.59%)
May 07, 2004 44.41 44.67 43.98 44.20 3,656,479 -0.42(-0.94%)
May 06, 2004 44.49 44.74 44.20 44.62 2,870,278 -0.06(-0.14%)
May 05, 2004 44.81 44.81 44.46 44.68 2,781,819 +0.13(+0.30%)
May 04, 2004 44.79 44.86 44.29 44.55 3,325,821 -0.29(-0.65%)
May 03, 2004 44.52 44.84 44.46 44.84 2,925,625 +0.35(+0.78%)
Apr 30, 2004 44.71 44.94 44.41 44.49 3,313,049 -0.13(-0.28%)
Apr 29, 2004 45.01 45.27 44.52 44.62 3,471,834 -0.32(-0.72%)
Apr 28, 2004 45.39 45.39 44.94 44.94 3,682,497 -0.44(-0.98%)
Apr 27, 2004 45.50 45.63 45.29 45.38 3,460,954 +0.01(+0.03%)
Apr 26, 2004 45.61 45.66 45.17 45.37 3,544,998 -0.16(-0.36%)
Apr 23, 2004 45.73 45.79 45.27 45.53 3,010,142 -0.09(-0.19%)
Apr 22, 2004 45.22 45.66 44.82 45.62 4,803,298 +0.47(+1.04%)
Apr 21, 2004 44.66 45.25 44.43 45.15 3,518,508 +0.49(+1.11%)
Apr 20, 2004 45.15 45.19 44.62 44.66 2,640,694 -0.42(-0.93%)
Apr 19, 2004 45.27 45.36 45.00 45.08 2,834,012 -0.34(-0.75%)
Apr 16, 2004 45.41 45.48 45.16 45.42 2,660,089 +0.18(+0.41%)
Apr 15, 2004 44.99 45.28 44.90 45.24 4,399,160 +0.31(+0.69%)
Apr 14, 2004 44.48 45.03 44.42 44.93 4,034,127 +0.44(+1.00%)
Apr 13, 2004 44.79 44.82 44.41 44.48 2,926,571 -0.18(-0.41%)
Apr 12, 2004 44.71 44.86 44.60 44.67 2,057,114 -0.03(-0.06%)
Apr 08, 2004 44.85 44.87 44.39 44.69 3,102,859 +0.10(+0.21%)
Apr 07, 2004 44.84 44.90 44.46 44.60 2,996,897 -0.23(-0.52%)
Apr 06, 2004 44.60 44.86 44.55 44.83 3,475,776 +0.25(+0.55%)
Apr 05, 2004 44.69 44.69 44.39 44.58 2,556,492 -0.11(-0.24%)
Apr 02, 2004 44.96 44.96 44.42 44.69 3,337,489 +0.27(+0.61%)
Apr 01, 2004 44.29 44.49 44.20 44.42 3,214,655 +0.13(+0.29%)
Mar 31, 2004 44.20 44.34 43.92 44.29 3,584,892 +0.00(+0.00%)
Mar 30, 2004 44.26 44.36 43.99 44.29 2,846,784 +0.03(+0.07%)
Mar 29, 2004 43.95 44.36 43.89 44.26 3,618,163 +0.46(+1.04%)
Mar 26, 2004 43.98 44.18 43.76 43.80 3,118,785 -0.29(-0.66%)
Mar 25, 2004 43.82 44.15 43.56 44.10 3,811,007 +0.74(+1.71%)
Mar 24, 2004 43.35 43.54 43.09 43.35 2,645,740 +0.03(+0.06%)
Mar 23, 2004 43.51 43.72 43.27 43.33 2,680,272 -0.01(-0.03%)
Mar 22, 2004 43.41 43.66 43.21 43.34 2,899,765 -0.37(-0.84%)
Mar 19, 2004 44.23 44.23 43.70 43.71 3,657,898 -0.52(-1.18%)
Mar 18, 2004 43.95 44.30 43.80 44.23 3,160,570 +0.17(+0.39%)
Mar 17, 2004 43.76 44.21 43.42 44.06 5,009,072 +0.89(+2.06%)
Mar 16, 2004 43.27 43.47 42.81 43.17 3,716,714 +0.06(+0.13%)
Mar 15, 2004 43.60 43.60 43.07 43.11 3,100,809 -0.62(-1.41%)
Mar 12, 2004 43.25 43.82 43.12 43.73 2,821,870 +0.52(+1.20%)
Mar 11, 2004 43.29 43.73 43.06 43.21 3,793,189 -0.27(-0.61%)
Mar 10, 2004 43.66 44.01 43.38 43.47 3,439,352 -0.22(-0.51%)
Mar 09, 2004 43.85 43.94 43.57 43.70 3,037,894 -0.12(-0.28%)
Mar 08, 2004 44.08 44.13 43.77 43.82 2,596,385 -0.35(-0.79%)
Mar 05, 2004 43.70 44.20 43.64 44.16 4,036,492 +0.17(+0.39%)
Mar 04, 2004 43.73 44.02 43.60 43.99 2,588,028 +0.27(+0.61%)
Mar 03, 2004 43.98 43.99 43.60 43.73 4,663,907 -0.33(-0.75%)
Mar 02, 2004 44.39 44.41 43.94 44.06 3,538,533 -0.24(-0.54%)
Mar 01, 2004 44.65 44.69 44.14 44.30 4,352,486 -0.49(-1.10%)
Feb 27, 2004 44.65 45.20 44.65 44.79 3,277,886 -0.13(-0.28%)
Feb 26, 2004 44.71 45.01 44.63 44.92 3,414,596 +0.62(+1.40%)
Feb 25, 2004 44.31 44.37 44.13 44.30 3,146,221 -0.06(-0.14%)
Feb 24, 2004 44.16 44.53 44.08 44.36 3,049,720 +0.20(+0.45%)
Feb 23, 2004 44.51 44.51 43.95 44.16 4,141,508 -0.33(-0.74%)
Feb 20, 2004 44.77 44.79 44.41 44.49 3,752,980 -0.16(-0.37%)
Feb 19, 2004 45.10 45.27 44.60 44.66 3,514,093 -0.49(-1.08%)
Feb 18, 2004 45.12 45.31 45.03 45.15 1,641,938 -0.03(-0.07%)
Feb 17, 2004 45.17 45.33 44.93 45.18 1,886,030 +0.27(+0.59%)
Feb 13, 2004 45.16 45.33 44.84 44.91 2,989,486 -0.18(-0.41%)
Feb 12, 2004 45.37 45.47 45.07 45.10 2,327,065 -0.43(-0.95%)
Feb 11, 2004 45.03 45.64 44.64 45.53 3,672,247 +0.46(+1.03%)
Feb 10, 2004 45.05 45.09 44.81 45.07 2,629,814 +0.01(+0.03%)
Feb 09, 2004 45.24 45.24 44.93 45.05 1,895,648 -0.20(-0.43%)
Feb 06, 2004 44.89 45.50 44.85 45.25 2,923,102 +0.35(+0.78%)
Feb 05, 2004 45.11 45.15 44.81 44.90 3,019,761 -0.18(-0.41%)
Feb 04, 2004 45.09 45.30 44.77 45.08 3,361,299 +0.06(+0.13%)
Feb 03, 2004 45.08 45.34 44.89 45.03 2,991,536 -0.06(-0.13%)
Feb 02, 2004 45.28 45.54 44.82 45.08 4,078,751 -0.11(-0.25%)
Jan 30, 2004 45.69 45.76 45.20 45.20 3,631,723 -0.79(-1.71%)
Jan 29, 2004 45.94 46.06 45.49 45.99 4,605,407 +0.04(+0.10%)
Jan 28, 2004 46.21 46.30 45.73 45.94 3,207,717 -0.22(-0.48%)
Jan 27, 2004 46.33 46.51 45.98 46.16 3,445,028 -0.17(-0.37%)
Jan 26, 2004 45.84 46.38 45.77 46.33 3,207,244 +0.49(+1.08%)
Jan 23, 2004 45.87 46.00 45.66 45.84 2,933,351 -0.03(-0.07%)
Jan 22, 2004 45.85 45.92 45.57 45.87 3,564,551 +0.02(+0.04%)
Jan 21, 2004 45.73 45.97 45.73 45.85 3,806,592 +0.13(+0.28%)
Jan 20, 2004 46.17 46.18 45.64 45.73 3,609,805 -0.57(-1.23%)
Jan 16, 2004 45.97 46.30 45.92 46.30 3,273,786 +0.42(+0.91%)
Jan 15, 2004 45.98 46.07 45.69 45.88 3,050,982 -0.08(-0.17%)
Jan 14, 2004 45.69 46.08 45.69 45.95 3,817,630 +0.35(+0.77%)
Jan 13, 2004 45.80 45.91 45.36 45.60 3,086,145 -0.20(-0.43%)
Jan 12, 2004 45.66 46.00 45.63 45.80 4,300,451 +0.22(+0.47%)
Jan 09, 2004 45.93 46.03 45.41 45.59 5,180,157 -0.48(-1.05%)
Jan 08, 2004 46.50 46.54 45.92 46.07 4,372,669 -0.38(-0.82%)
Jan 07, 2004 46.49 46.52 46.18 46.45 3,917,600 -0.15(-0.33%)
Jan 06, 2004 46.89 46.89 46.27 46.60 2,989,486 -0.29(-0.61%)
Jan 05, 2004 46.83 46.93 46.55 46.89 3,344,270 +0.18(+0.38%)
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.