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, 2005 44.11 44.14 43.57 43.66 3,592,038 -0.37(-0.85%)
Mar 30, 2005 43.14 44.11 43.11 44.03 3,922,934 +0.90(+2.09%)
Mar 29, 2005 43.47 43.63 42.97 43.13 4,321,642 -0.34(-0.77%)
Mar 28, 2005 43.48 43.90 43.28 43.47 4,349,300 +0.13(+0.30%)
Mar 24, 2005 43.39 43.80 43.33 43.33 3,206,326 -0.04(-0.08%)
Mar 23, 2005 43.81 43.92 43.26 43.37 5,544,258 -0.44(-1.01%)
Mar 22, 2005 44.19 44.55 43.79 43.81 4,114,540 -0.29(-0.65%)
Mar 21, 2005 44.16 44.28 43.62 44.10 4,781,664 -0.01(-0.03%)
Mar 18, 2005 44.61 44.61 43.53 44.11 12,226,159 -0.62(-1.38%)
Mar 17, 2005 44.66 45.36 44.44 44.73 4,396,952 +0.07(+0.16%)
Mar 16, 2005 45.24 45.24 44.46 44.66 5,907,810 -0.58(-1.29%)
Mar 15, 2005 46.09 46.39 45.24 45.24 8,901,537 -0.70(-1.52%)
Mar 14, 2005 45.76 45.94 45.40 45.94 4,846,477 +0.29(+0.63%)
Mar 11, 2005 46.17 46.33 45.49 45.65 4,069,721 -0.54(-1.17%)
Mar 10, 2005 46.51 46.54 46.03 46.19 3,820,966 -0.09(-0.19%)
Mar 09, 2005 46.99 47.00 46.21 46.28 3,937,263 -0.86(-1.83%)
Mar 08, 2005 47.04 47.29 46.85 47.14 3,076,366 +0.10(+0.22%)
Mar 07, 2005 46.84 47.25 46.61 47.04 2,880,095 +0.28(+0.60%)
Mar 04, 2005 46.60 46.96 46.38 46.76 3,224,320 +0.40(+0.85%)
Mar 03, 2005 46.39 46.60 45.94 46.36 3,618,196 +0.20(+0.44%)
Mar 02, 2005 46.39 46.40 45.91 46.16 3,900,608 -0.31(-0.66%)
Mar 01, 2005 46.58 46.79 46.36 46.47 3,474,408 -0.04(-0.09%)
Feb 28, 2005 46.24 46.80 45.98 46.51 4,195,015 +0.18(+0.39%)
Feb 25, 2005 46.21 46.48 46.08 46.33 3,464,744 -0.13(-0.27%)
Feb 24, 2005 45.94 46.49 45.79 46.45 3,856,955 +0.45(+0.98%)
Feb 23, 2005 45.82 46.32 45.82 46.00 3,464,744 +0.25(+0.55%)
Feb 22, 2005 46.23 46.30 45.60 45.75 5,523,764 -0.59(-1.28%)
Feb 18, 2005 46.63 46.69 46.35 46.35 3,280,969 -0.27(-0.58%)
Feb 17, 2005 47.14 47.20 46.44 46.62 6,772,039 -0.72(-1.52%)
Feb 16, 2005 46.38 47.41 46.27 47.34 10,553,684 +1.11(+2.40%)
Feb 15, 2005 45.10 46.24 44.88 46.23 8,648,950 +1.21(+2.69%)
Feb 14, 2005 45.21 45.32 45.00 45.01 3,104,524 -0.12(-0.27%)
Feb 11, 2005 44.88 45.34 44.71 45.13 5,108,228 +0.41(+0.93%)
Feb 10, 2005 44.62 45.01 44.53 44.72 4,307,147 +0.43(+0.96%)
Feb 09, 2005 44.46 44.80 44.29 44.29 4,682,862 -0.17(-0.38%)
Feb 08, 2005 43.96 44.47 43.73 44.46 9,650,135 -0.04(-0.08%)
Feb 07, 2005 44.44 44.82 44.21 44.50 3,652,519 +0.02(+0.05%)
Feb 04, 2005 44.94 45.01 44.41 44.47 5,915,975 -0.43(-0.96%)
Feb 03, 2005 45.16 45.31 44.77 44.91 3,819,466 -0.23(-0.51%)
Feb 02, 2005 45.23 45.30 45.02 45.13 3,721,664 -0.02(-0.04%)
Feb 01, 2005 44.92 45.22 44.73 45.15 5,548,423 +0.33(+0.74%)
Jan 31, 2005 44.53 44.97 44.50 44.82 6,849,181 +0.35(+0.78%)
Jan 28, 2005 44.38 44.47 44.03 44.47 11,917,923 +0.05(+0.12%)
Jan 27, 2005 45.25 45.25 43.21 44.42 25,678,432 -0.89(-1.97%)
Jan 26, 2005 45.67 45.74 45.01 45.31 7,087,606 -0.35(-0.78%)
Jan 25, 2005 45.48 45.85 45.27 45.67 7,654,928 +0.41(+0.92%)
Jan 24, 2005 45.37 45.63 44.91 45.25 8,636,120 +0.25(+0.55%)
Jan 21, 2005 45.16 45.67 44.86 45.01 8,855,051 -0.14(-0.31%)
Jan 20, 2005 45.36 45.61 45.08 45.15 7,400,342 -0.21(-0.46%)
Jan 19, 2005 45.24 45.73 45.10 45.36 8,128,613 +0.16(+0.36%)
Jan 18, 2005 45.58 45.62 44.95 45.19 11,535,376 -0.39(-0.86%)
Jan 14, 2005 45.70 46.00 45.52 45.58 9,062,153 -0.09(-0.20%)
Jan 13, 2005 46.17 46.50 45.49 45.67 15,046,940 -0.65(-1.40%)
Jan 12, 2005 47.64 47.64 45.91 46.32 37,722,148 -3.67(-7.35%)
Jan 11, 2005 50.18 50.24 49.94 50.00 3,327,454 -0.19(-0.38%)
Jan 10, 2005 50.09 50.53 50.00 50.19 3,615,864 +0.07(+0.14%)
Jan 07, 2005 50.45 50.94 50.03 50.12 3,993,578 -0.10(-0.19%)
Jan 06, 2005 50.33 50.70 50.17 50.21 2,955,071 -0.05(-0.11%)
Jan 05, 2005 50.50 50.64 50.21 50.27 3,592,204 -0.10(-0.20%)
Jan 04, 2005 51.18 51.32 50.09 50.37 5,213,695 -0.65(-1.27%)
Jan 03, 2005 51.22 51.52 50.87 51.02 3,635,358 -0.28(-0.54%)
Dec 31, 2004 51.42 51.50 51.18 51.29 1,994,040 -0.04(-0.07%)
Dec 30, 2004 51.52 51.65 51.33 51.33 1,449,877 -0.12(-0.23%)
Dec 29, 2004 51.60 51.63 51.43 51.45 1,697,966 -0.09(-0.17%)
Dec 28, 2004 51.24 51.60 51.23 51.54 2,520,541 +0.35(+0.69%)
Dec 27, 2004 52.03 52.14 51.18 51.18 3,346,615 -0.84(-1.62%)
Dec 23, 2004 52.16 52.27 51.92 52.02 2,905,420 -0.01(-0.02%)
Dec 22, 2004 51.96 52.19 51.83 52.04 3,132,016 +0.13(+0.25%)
Dec 21, 2004 51.62 52.00 51.48 51.90 3,196,495 +0.54(+1.05%)
Dec 20, 2004 51.75 52.05 51.26 51.36 4,386,288 -0.19(-0.37%)
Dec 17, 2004 51.11 51.86 51.11 51.56 6,613,422 +0.00(+0.00%)
Dec 16, 2004 51.50 51.78 51.32 51.56 5,014,424 -0.21(-0.41%)
Dec 15, 2004 51.86 52.06 51.47 51.77 4,649,706 -0.31(-0.59%)
Dec 14, 2004 52.40 52.40 51.83 52.07 3,577,876 -0.35(-0.68%)
Dec 13, 2004 52.37 52.47 52.10 52.43 3,335,952 +0.44(+0.85%)
Dec 10, 2004 53.48 53.48 51.97 51.98 4,112,208 -0.55(-1.05%)
Dec 09, 2004 52.23 52.64 52.02 52.53 4,625,047 +0.30(+0.57%)
Dec 08, 2004 51.86 52.27 51.78 52.23 4,914,123 +0.68(+1.33%)
Dec 07, 2004 51.62 52.05 51.46 51.55 3,895,276 +0.00(+0.00%)
Dec 06, 2004 51.39 51.67 51.32 51.55 4,066,222 +0.16(+0.30%)
Dec 03, 2004 51.37 51.63 51.09 51.39 4,258,329 +0.02(+0.05%)
Dec 02, 2004 51.02 51.59 50.97 51.37 4,754,006 +0.14(+0.28%)
Dec 01, 2004 50.64 51.23 50.42 51.23 5,744,862 +0.72(+1.43%)
Nov 30, 2004 50.42 50.64 50.36 50.51 4,338,970 +0.08(+0.17%)
Nov 29, 2004 50.51 50.83 49.94 50.42 4,934,450 +0.22(+0.44%)
Nov 26, 2004 50.24 50.34 49.97 50.20 900,383 +0.08(+0.16%)
Nov 24, 2004 50.24 50.29 50.03 50.12 3,216,989 -0.17(-0.35%)
Nov 23, 2004 50.36 50.45 49.91 50.30 3,960,755 -0.06(-0.12%)
Nov 22, 2004 49.86 50.43 49.82 50.36 2,748,636 +0.49(+0.99%)
Nov 19, 2004 50.18 50.28 49.40 49.86 3,741,158 -0.29(-0.59%)
Nov 18, 2004 50.18 50.28 49.82 50.16 2,525,706 +0.13(+0.26%)
Nov 17, 2004 49.75 50.36 49.75 50.03 2,902,588 +0.36(+0.73%)
Nov 16, 2004 50.26 50.26 49.53 49.67 3,797,307 -0.59(-1.18%)
Nov 15, 2004 50.75 50.75 50.11 50.26 3,479,906 -0.49(-0.96%)
Nov 12, 2004 50.36 50.80 50.13 50.75 4,590,724 +0.41(+0.81%)
Nov 11, 2004 49.80 50.45 49.74 50.34 3,976,917 +0.72(+1.45%)
Nov 10, 2004 49.69 49.79 49.17 49.62 4,620,548 +0.26(+0.52%)
Nov 09, 2004 49.76 49.76 49.01 49.36 2,951,739 -0.04(-0.07%)
Nov 08, 2004 49.18 49.42 49.05 49.40 4,395,286 +0.32(+0.66%)
Nov 05, 2004 49.19 49.19 48.69 49.07 3,958,256 +0.13(+0.26%)
Nov 04, 2004 47.96 49.05 47.87 48.95 5,914,975 +1.05(+2.19%)
Nov 03, 2004 47.99 48.02 47.66 47.90 4,691,526 +0.47(+1.00%)
Nov 02, 2004 46.96 47.80 46.87 47.42 6,123,743 +0.19(+0.39%)
Nov 01, 2004 47.51 47.56 47.12 47.23 3,241,481 -0.29(-0.61%)
Oct 29, 2004 47.40 47.59 47.28 47.52 4,373,293 +0.15(+0.32%)
Oct 28, 2004 47.32 47.46 46.96 47.37 2,876,763 -0.01(-0.03%)
Oct 27, 2004 46.86 47.46 46.64 47.38 4,568,398 +0.32(+0.69%)
Oct 26, 2004 46.51 47.06 46.13 47.06 4,129,369 +0.73(+1.57%)
Oct 25, 2004 45.85 46.42 45.70 46.33 3,405,263 +0.43(+0.93%)
Oct 22, 2004 46.84 46.98 45.73 45.91 3,964,088 -0.94(-2.00%)
Oct 21, 2004 46.15 47.11 46.06 46.84 5,994,783 +0.15(+0.32%)
Oct 20, 2004 46.54 46.92 46.24 46.69 4,067,055 +0.05(+0.12%)
Oct 19, 2004 47.09 47.17 46.42 46.64 3,499,067 -0.44(-0.94%)
Oct 18, 2004 46.45 47.16 46.45 47.08 4,347,467 +0.43(+0.91%)
Oct 15, 2004 45.97 46.69 45.89 46.66 5,172,875 +0.92(+2.02%)
Oct 14, 2004 45.70 46.11 45.70 45.73 3,262,641 -0.12(-0.26%)
Oct 13, 2004 46.11 46.42 45.67 45.85 5,776,019 -0.17(-0.38%)
Oct 12, 2004 45.61 46.16 45.47 46.03 4,862,472 +0.23(+0.51%)
Oct 11, 2004 45.89 45.91 45.61 45.79 1,884,741 +0.16(+0.36%)
Oct 08, 2004 45.87 46.00 45.47 45.63 2,537,203 -0.24(-0.52%)
Oct 07, 2004 46.20 46.20 45.78 45.87 2,908,253 -0.45(-0.97%)
Oct 06, 2004 46.33 46.57 46.02 46.32 3,707,168 +0.13(+0.27%)
Oct 05, 2004 46.38 46.38 46.02 46.20 3,009,554 -0.18(-0.39%)
Oct 04, 2004 46.18 46.57 46.15 46.38 6,043,934 +0.31(+0.66%)
Oct 01, 2004 45.60 46.15 45.51 46.07 5,402,969 +0.50(+1.11%)
Sep 30, 2004 45.36 45.61 45.11 45.57 4,703,022 +0.22(+0.48%)
Sep 29, 2004 45.16 45.60 45.06 45.35 7,604,611 +0.62(+1.38%)
Sep 28, 2004 44.68 44.76 44.40 44.73 2,625,008 +0.25(+0.55%)
Sep 27, 2004 44.17 44.62 44.05 44.49 3,383,770 +0.31(+0.71%)
Sep 24, 2004 43.75 44.26 43.74 44.17 2,794,288 +0.46(+1.06%)
Sep 23, 2004 44.05 44.07 43.59 43.71 3,983,581 -0.34(-0.76%)
Sep 22, 2004 44.68 44.68 43.96 44.05 5,402,969 -0.98(-2.19%)
Sep 21, 2004 45.05 45.18 44.89 45.03 2,916,084 -0.02(-0.04%)
Sep 20, 2004 45.04 45.19 44.90 45.05 3,407,263 +0.01(+0.03%)
Sep 17, 2004 44.68 45.06 44.65 45.04 6,360,668 +0.61(+1.38%)
Sep 16, 2004 44.32 44.56 44.28 44.43 2,068,516 +0.10(+0.23%)
Sep 15, 2004 44.41 44.45 44.18 44.32 2,992,726 -0.09(-0.20%)
Sep 14, 2004 44.10 44.47 44.03 44.41 2,549,365 +0.27(+0.61%)
Sep 13, 2004 44.17 44.29 44.01 44.14 2,528,372 -0.13(-0.30%)
Sep 10, 2004 43.91 44.35 43.70 44.28 3,535,389 +0.33(+0.75%)
Sep 09, 2004 44.35 44.37 43.90 43.95 2,766,964 -0.30(-0.68%)
Sep 08, 2004 44.35 44.37 44.17 44.25 3,436,420 +0.03(+0.07%)
Sep 07, 2004 44.10 44.41 44.02 44.22 3,652,352 +0.38(+0.86%)
Sep 03, 2004 44.05 44.07 43.73 43.84 1,953,386 -0.15(-0.34%)
Sep 02, 2004 43.75 44.10 43.64 43.99 2,579,023 +0.25(+0.58%)
Sep 01, 2004 43.77 44.05 43.41 43.74 2,492,717 -0.11(-0.25%)
Aug 31, 2004 43.68 43.87 43.54 43.84 2,185,146 +0.27(+0.62%)
Aug 30, 2004 43.39 43.76 43.37 43.57 1,634,819 -0.10(-0.23%)
Aug 27, 2004 43.69 43.89 43.58 43.68 2,434,068 -0.01(-0.01%)
Aug 26, 2004 43.57 43.91 43.54 43.68 2,918,583 +0.05(+0.11%)
Aug 25, 2004 43.32 43.70 43.13 43.63 3,945,593 +0.31(+0.72%)
Aug 24, 2004 43.17 43.33 42.97 43.32 3,762,151 +0.38(+0.89%)
Aug 23, 2004 43.08 43.33 42.86 42.94 3,402,431 +0.14(+0.32%)
Aug 20, 2004 42.46 42.94 42.31 42.80 2,960,403 +0.34(+0.79%)
Aug 19, 2004 42.54 42.61 42.06 42.46 2,923,081 -0.30(-0.70%)
Aug 18, 2004 42.30 42.82 42.21 42.76 2,665,829 +0.45(+1.06%)
Aug 17, 2004 42.42 42.55 42.16 42.31 2,384,917 -0.08(-0.18%)
Aug 16, 2004 41.56 42.39 41.56 42.39 3,039,378 +0.83(+1.99%)
Aug 13, 2004 41.80 42.15 41.50 41.56 4,141,365 -0.28(-0.66%)
Aug 12, 2004 42.25 42.27 41.71 41.84 4,036,232 -0.42(-0.99%)
Aug 11, 2004 42.46 42.58 42.19 42.26 4,756,172 -0.44(-1.04%)
Aug 10, 2004 42.43 42.75 42.27 42.70 1,964,882 +0.38(+0.91%)
Aug 09, 2004 42.18 42.46 42.17 42.32 3,251,811 +0.15(+0.36%)
Aug 06, 2004 42.37 42.45 42.12 42.17 4,474,594 -0.52(-1.22%)
Aug 05, 2004 43.58 43.66 42.69 42.69 3,412,261 -1.01(-2.31%)
Aug 04, 2004 43.41 43.74 43.24 43.70 2,611,013 +0.09(+0.21%)
Aug 03, 2004 43.43 43.62 43.29 43.61 2,900,588 +0.07(+0.17%)
Aug 02, 2004 43.19 43.57 42.94 43.54 2,408,243 +0.35(+0.81%)
Jul 30, 2004 43.15 43.19 42.91 43.19 2,735,307 -0.10(-0.24%)
Jul 29, 2004 43.12 43.53 42.93 43.29 3,903,440 +0.62(+1.45%)
Jul 28, 2004 42.61 42.90 42.32 42.67 3,507,231 +0.05(+0.13%)
Jul 27, 2004 42.83 42.96 42.62 42.62 3,107,190 -0.17(-0.41%)
Jul 26, 2004 42.88 43.06 42.67 42.79 3,649,187 -0.07(-0.15%)
Jul 23, 2004 43.36 43.77 42.76 42.86 5,016,257 -0.73(-1.68%)
Jul 22, 2004 43.21 43.78 42.97 43.59 6,135,239 -0.26(-0.59%)
Jul 21, 2004 44.68 44.71 43.82 43.85 3,395,933 -0.62(-1.40%)
Jul 20, 2004 44.23 44.54 44.23 44.47 2,774,961 +0.37(+0.83%)
Jul 19, 2004 44.38 44.39 44.09 44.11 2,349,095 -0.18(-0.41%)
Jul 16, 2004 44.92 44.92 44.13 44.29 3,447,417 -0.16(-0.35%)
Jul 15, 2004 44.07 44.86 43.97 44.44 4,143,198 +0.50(+1.13%)
Jul 14, 2004 43.74 44.32 43.65 43.95 2,851,437 -0.01(-0.03%)
Jul 13, 2004 43.80 44.09 43.70 43.96 3,196,995 +0.16(+0.37%)
Jul 12, 2004 43.78 43.86 43.51 43.80 2,704,150 -0.05(-0.12%)
Jul 09, 2004 43.88 43.88 43.53 43.85 3,249,979 +0.22(+0.50%)
Jul 08, 2004 44.22 44.32 43.63 43.63 4,203,679 -0.56(-1.28%)
Jul 07, 2004 44.16 44.49 44.13 44.20 3,165,172 -0.07(-0.16%)
Jul 06, 2004 44.50 44.50 44.07 44.27 3,137,514 -0.31(-0.69%)
Jul 02, 2004 44.67 44.71 44.29 44.58 2,825,945 -0.31(-0.68%)
Jul 01, 2004 45.06 45.19 44.46 44.88 3,588,539 -0.23(-0.52%)
Jun 30, 2004 45.01 45.16 44.56 45.12 3,834,795 +0.12(+0.27%)
Jun 29, 2004 45.03 45.17 44.95 45.00 3,187,165 +0.03(+0.07%)
Jun 28, 2004 44.93 45.16 44.88 44.97 4,978,936 +0.09(+0.20%)
Jun 25, 2004 44.71 44.98 44.56 44.88 5,018,756 +0.24(+0.54%)
Jun 24, 2004 44.61 44.77 44.58 44.64 2,888,925 -0.13(-0.28%)
Jun 23, 2004 44.65 44.86 44.50 44.76 4,160,359 +0.28(+0.63%)
Jun 22, 2004 44.17 44.48 44.01 44.48 3,359,944 +0.28(+0.64%)
Jun 21, 2004 44.07 44.27 43.83 44.20 2,656,998 +0.13(+0.30%)
Jun 18, 2004 43.52 44.11 43.52 44.07 3,237,649 +0.32(+0.73%)
Jun 17, 2004 43.90 43.90 43.48 43.75 2,641,670 -0.15(-0.34%)
Jun 16, 2004 43.95 43.99 43.61 43.90 2,606,181 +0.00(+0.00%)
Jun 15, 2004 43.84 44.11 43.71 43.90 3,684,842 +0.16(+0.37%)
Jun 14, 2004 43.59 43.94 43.58 43.74 2,550,198 -0.19(-0.44%)
Jun 10, 2004 43.69 44.07 43.69 43.93 2,769,296 +0.27(+0.62%)
Jun 09, 2004 43.86 43.96 43.65 43.66 2,438,234 -0.25(-0.56%)
Jun 08, 2004 43.53 43.90 43.48 43.90 2,988,228 +0.24(+0.55%)
Jun 07, 2004 43.21 43.66 43.16 43.66 3,245,480 +0.61(+1.41%)
Jun 04, 2004 43.08 43.21 42.87 43.06 2,796,788 -0.01(-0.03%)
Jun 03, 2004 43.17 43.18 42.94 43.07 2,998,724 -0.13(-0.29%)
Jun 02, 2004 43.08 43.21 43.04 43.20 2,872,764 +0.26(+0.62%)
Jun 01, 2004 42.99 43.03 42.68 42.93 3,278,970 -0.11(-0.26%)
May 28, 2004 42.96 43.14 42.72 43.05 2,199,309 +0.13(+0.29%)
May 27, 2004 42.61 43.13 42.58 42.92 3,593,537 +0.32(+0.76%)
May 26, 2004 42.34 42.60 42.14 42.60 2,775,294 +0.13(+0.31%)
May 25, 2004 41.72 42.54 41.58 42.46 4,051,560 +0.75(+1.80%)
May 24, 2004 41.70 41.81 41.55 41.71 3,043,377 +0.23(+0.55%)
May 21, 2004 41.56 41.71 41.30 41.48 2,633,672 +0.10(+0.23%)
May 20, 2004 41.50 41.52 41.18 41.39 3,799,473 -0.11(-0.26%)
May 19, 2004 41.83 41.94 41.42 41.50 3,928,932 -0.19(-0.45%)
May 18, 2004 41.75 41.89 41.58 41.68 2,742,971 +0.05(+0.13%)
May 17, 2004 41.32 41.74 41.14 41.63 2,901,421 -0.01(-0.01%)
May 14, 2004 41.44 41.81 41.35 41.64 2,364,590 +0.06(+0.14%)
May 13, 2004 41.58 41.74 41.34 41.58 3,047,542 -0.32(-0.77%)
May 12, 2004 41.63 41.92 41.17 41.90 3,523,226 -0.02(-0.06%)
May 11, 2004 41.63 41.92 41.38 41.92 2,815,615 +0.34(+0.82%)
May 10, 2004 41.83 41.83 41.35 41.58 4,144,531 -0.25(-0.59%)
May 07, 2004 42.03 42.28 41.62 41.83 3,863,619 -0.40(-0.94%)
May 06, 2004 42.10 42.34 41.83 42.22 3,032,880 -0.06(-0.14%)
May 05, 2004 42.40 42.40 42.08 42.28 2,939,410 +0.13(+0.30%)
May 04, 2004 42.39 42.45 41.92 42.16 3,514,229 -0.28(-0.65%)
May 03, 2004 42.13 42.44 42.07 42.43 3,091,362 +0.33(+0.78%)
Apr 30, 2004 42.31 42.53 42.03 42.10 3,500,733 -0.12(-0.28%)
Apr 29, 2004 42.60 42.85 42.13 42.22 3,668,514 -0.31(-0.72%)
Apr 28, 2004 42.96 42.96 42.53 42.53 3,891,111 -0.42(-0.98%)
Apr 27, 2004 43.06 43.18 42.87 42.95 3,657,017 +0.01(+0.03%)
Apr 26, 2004 43.17 43.21 42.75 42.94 3,745,823 -0.16(-0.36%)
Apr 23, 2004 43.27 43.34 42.85 43.09 3,180,667 -0.08(-0.19%)
Apr 22, 2004 42.79 43.21 42.42 43.18 5,075,405 +0.44(+1.04%)
Apr 21, 2004 42.27 42.82 42.05 42.73 3,717,832 +0.47(+1.11%)
Apr 20, 2004 42.73 42.77 42.22 42.27 2,790,290 -0.40(-0.93%)
Apr 19, 2004 42.85 42.93 42.58 42.66 2,994,559 -0.32(-0.75%)
Apr 16, 2004 42.97 43.05 42.74 42.99 2,810,783 +0.17(+0.41%)
Apr 15, 2004 42.58 42.85 42.49 42.81 4,648,373 +0.29(+0.69%)
Apr 14, 2004 42.10 42.61 42.04 42.52 4,262,661 +0.42(+1.00%)
Apr 13, 2004 42.39 42.42 42.03 42.10 3,092,361 -0.17(-0.41%)
Apr 12, 2004 42.31 42.46 42.21 42.27 2,173,650 -0.02(-0.06%)
Apr 08, 2004 42.45 42.46 42.01 42.30 3,278,636 +0.09(+0.21%)
Apr 07, 2004 42.43 42.49 42.08 42.21 3,166,671 -0.22(-0.52%)
Apr 06, 2004 42.21 42.45 42.16 42.43 3,672,679 +0.23(+0.55%)
Apr 05, 2004 42.30 42.30 42.01 42.19 2,701,318 -0.10(-0.24%)
Apr 02, 2004 42.55 42.55 42.04 42.30 3,526,558 +0.26(+0.61%)
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.