Skip to main content

United Parcel Service (NY: UPS )

148.19 +0.86 (+0.58%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 49.44 49.84 49.36 49.42 4,976,337 -0.12(-0.24%)
Mar 30, 2011 49.54 49.80 49.54 49.54 5,963,101 +0.43(+0.88%)
Mar 29, 2011 48.73 49.14 48.60 49.10 3,728,299 +0.22(+0.45%)
Mar 28, 2011 48.05 49.24 48.05 48.88 6,768,168 +0.98(+2.05%)
Mar 25, 2011 47.97 48.27 47.87 47.90 5,206,624 -0.04(-0.08%)
Mar 24, 2011 47.75 47.97 47.61 47.94 5,991,516 +0.32(+0.67%)
Mar 23, 2011 47.65 47.81 47.44 47.62 6,686,482 -0.29(-0.60%)
Mar 22, 2011 48.40 48.49 47.77 47.91 5,916,838 -0.53(-1.08%)
Mar 21, 2011 48.70 48.81 48.41 48.43 5,755,300 +0.82(+1.73%)
Mar 18, 2011 48.26 48.27 47.40 47.61 8,953,249 -0.01(-0.01%)
Mar 17, 2011 48.28 48.41 47.32 47.61 12,429,716 +0.86(+1.85%)
Mar 16, 2011 47.71 47.73 46.68 46.75 11,452,768 -1.00(-2.09%)
Mar 15, 2011 47.58 48.67 47.50 47.75 8,308,494 -0.92(-1.89%)
Mar 14, 2011 48.77 48.94 48.07 48.67 7,207,534 -0.60(-1.21%)
Mar 11, 2011 48.54 49.55 48.54 49.26 7,128,432 +0.65(+1.34%)
Mar 10, 2011 48.11 49.05 48.04 48.61 7,329,826 -0.09(-0.19%)
Mar 09, 2011 48.19 48.90 47.89 48.71 6,104,241 +0.29(+0.59%)
Mar 08, 2011 47.99 48.73 47.79 48.42 5,854,749 +0.68(+1.42%)
Mar 07, 2011 48.32 48.50 47.40 47.74 5,411,626 -0.43(-0.88%)
Mar 04, 2011 48.91 48.97 47.63 48.17 7,394,807 -0.68(-1.39%)
Mar 03, 2011 48.37 49.02 48.23 48.84 5,890,420 +0.79(+1.65%)
Mar 02, 2011 47.97 48.47 47.39 48.05 9,711,529 -0.05(-0.11%)
Mar 01, 2011 49.04 49.17 47.85 48.11 10,017,450 -0.96(-1.96%)
Feb 28, 2011 49.06 49.46 48.84 49.07 5,538,324 +0.23(+0.46%)
Feb 25, 2011 49.19 49.24 48.74 48.84 5,612,004 -0.15(-0.30%)
Feb 24, 2011 48.69 49.32 48.55 48.99 7,817,020 +0.14(+0.29%)
Feb 23, 2011 49.70 50.07 48.43 48.85 10,800,065 -0.76(-1.53%)
Feb 22, 2011 50.25 50.45 49.41 49.61 8,853,578 -1.24(-2.43%)
Feb 18, 2011 50.85 51.20 50.59 50.85 7,577,882 +0.09(+0.18%)
Feb 17, 2011 50.09 50.79 49.98 50.75 5,768,646 +0.45(+0.89%)
Feb 16, 2011 49.78 50.40 49.78 50.31 6,401,628 +0.57(+1.15%)
Feb 15, 2011 49.72 50.00 49.33 49.74 5,827,522 +0.00(+0.00%)
Feb 14, 2011 49.94 50.08 49.60 49.74 4,924,537 -0.35(-0.69%)
Feb 11, 2011 49.64 50.29 49.46 50.08 6,389,422 +0.37(+0.74%)
Feb 10, 2011 49.00 49.87 48.91 49.72 7,845,774 +0.47(+0.96%)
Feb 09, 2011 49.17 49.24 48.50 49.24 4,629,318 +0.07(+0.15%)
Feb 08, 2011 48.93 49.24 48.76 49.17 4,482,569 +0.15(+0.30%)
Feb 07, 2011 49.03 49.15 48.56 49.03 7,242,090 -0.06(-0.12%)
Feb 04, 2011 49.16 49.26 48.60 49.09 4,481,414 +0.03(+0.07%)
Feb 03, 2011 48.87 49.23 48.79 49.05 6,159,666 +0.16(+0.34%)
Feb 02, 2011 49.38 49.42 48.79 48.89 7,560,708 -0.36(-0.74%)
Feb 01, 2011 48.86 49.65 48.72 49.25 18,876,498 +1.96(+4.15%)
Jan 31, 2011 46.75 47.32 46.45 47.29 8,132,374 +0.59(+1.26%)
Jan 28, 2011 48.15 48.17 46.64 46.70 8,545,393 -1.44(-2.99%)
Jan 27, 2011 48.30 48.46 47.84 48.14 4,688,918 +0.03(+0.05%)
Jan 26, 2011 48.22 48.40 47.86 48.11 4,285,217 +0.03(+0.05%)
Jan 25, 2011 48.32 48.46 47.84 48.09 5,785,518 -0.25(-0.52%)
Jan 24, 2011 48.05 48.37 47.83 48.34 4,930,659 +0.21(+0.44%)
Jan 21, 2011 48.21 48.26 47.84 48.13 6,969,319 +0.15(+0.32%)
Jan 20, 2011 47.80 48.10 47.53 47.98 6,345,370 +0.32(+0.67%)
Jan 19, 2011 48.13 48.26 47.40 47.66 5,084,820 -0.55(-1.15%)
Jan 18, 2011 48.00 48.33 47.97 48.21 6,619,442 +0.36(+0.75%)
Jan 14, 2011 47.58 48.11 47.56 47.86 3,669,577 +0.15(+0.32%)
Jan 13, 2011 47.44 47.85 47.25 47.71 3,631,481 +0.20(+0.42%)
Jan 12, 2011 47.70 47.80 47.38 47.51 3,783,549 +0.13(+0.28%)
Jan 11, 2011 47.74 47.76 47.06 47.38 4,582,976 -0.26(-0.54%)
Jan 10, 2011 47.37 47.89 47.19 47.63 4,215,226 -0.01(-0.01%)
Jan 07, 2011 48.08 48.15 46.88 47.64 10,822,828 -0.27(-0.57%)
Jan 06, 2011 48.12 48.19 47.68 47.91 5,079,655 -0.22(-0.46%)
Jan 05, 2011 47.65 48.34 47.63 48.13 5,137,883 +0.07(+0.15%)
Jan 04, 2011 48.13 48.29 47.76 48.06 5,807,905 -0.11(-0.22%)
Jan 03, 2011 48.32 48.79 48.11 48.17 6,410,171 +0.24(+0.51%)
Dec 31, 2010 47.97 48.24 47.87 47.92 3,112,028 -0.07(-0.14%)
Dec 30, 2010 47.98 48.27 47.88 47.99 2,185,362 +0.00(+0.00%)
Dec 29, 2010 48.06 48.19 47.90 47.99 2,248,888 -0.09(-0.18%)
Dec 28, 2010 48.17 48.29 47.99 48.08 2,472,930 +0.00(+0.00%)
Dec 27, 2010 47.87 48.30 47.78 48.08 2,442,455 +0.05(+0.11%)
Dec 23, 2010 48.12 48.18 47.87 48.02 2,333,792 -0.09(-0.18%)
Dec 22, 2010 48.24 48.32 47.98 48.11 2,319,527 -0.01(-0.03%)
Dec 21, 2010 48.20 48.32 48.11 48.12 3,223,447 +0.09(+0.19%)
Dec 20, 2010 48.48 48.56 47.76 48.03 5,326,537 -0.21(-0.44%)
Dec 17, 2010 48.69 48.78 48.12 48.24 10,320,325 -0.46(-0.95%)
Dec 16, 2010 47.71 48.82 47.26 48.70 10,980,880 +1.00(+2.09%)
Dec 15, 2010 47.65 48.07 47.55 47.71 5,332,202 -0.23(-0.48%)
Dec 14, 2010 48.23 48.25 47.63 47.94 5,842,654 -0.11(-0.23%)
Dec 13, 2010 48.36 48.36 48.01 48.05 4,512,066 -0.08(-0.16%)
Dec 10, 2010 48.43 48.58 47.77 48.13 5,155,321 -0.10(-0.21%)
Dec 09, 2010 47.75 48.59 47.74 48.23 9,528,555 +0.68(+1.43%)
Dec 08, 2010 47.37 47.65 47.14 47.55 4,441,794 +0.21(+0.45%)
Dec 07, 2010 47.64 47.82 47.28 47.34 7,564,270 +0.00(+0.00%)
Dec 06, 2010 47.32 47.55 47.03 47.34 5,298,434 -0.07(-0.15%)
Dec 03, 2010 47.17 47.46 46.79 47.41 5,845,643 -0.04(-0.08%)
Dec 02, 2010 47.18 47.67 47.16 47.45 6,837,088 +0.28(+0.59%)
Dec 01, 2010 46.86 47.47 46.79 47.17 8,726,677 +0.86(+1.87%)
Nov 30, 2010 45.73 46.65 45.60 46.31 11,521,616 +0.17(+0.36%)
Nov 29, 2010 45.53 46.21 45.29 46.14 7,889,083 +0.52(+1.13%)
Nov 26, 2010 45.95 45.88 45.53 45.63 2,789,977 -0.32(-0.70%)
Nov 24, 2010 45.26 45.95 45.95 45.95 7,022,051 +0.94(+2.10%)
Nov 23, 2010 44.91 45.07 44.52 45.00 5,719,225 -0.42(-0.92%)
Nov 22, 2010 45.41 45.61 45.00 45.42 5,212,879 -0.21(-0.46%)
Nov 19, 2010 45.04 45.63 44.81 45.63 6,309,912 +0.62(+1.38%)
Nov 18, 2010 44.82 45.32 44.73 45.01 4,369,766 +0.61(+1.38%)
Nov 17, 2010 44.50 44.65 44.22 44.40 3,878,607 -0.18(-0.40%)
Nov 16, 2010 44.70 44.84 44.17 44.58 6,176,458 -0.37(-0.82%)
Nov 15, 2010 45.05 45.38 44.86 44.95 3,719,696 -0.03(-0.07%)
Nov 12, 2010 44.96 45.14 44.74 44.98 4,244,130 -0.11(-0.23%)
Nov 11, 2010 44.75 45.12 44.56 45.08 4,196,280 +0.14(+0.31%)
Nov 10, 2010 45.07 45.24 44.64 44.95 7,518,951 -0.30(-0.66%)
Nov 09, 2010 45.79 45.83 45.08 45.24 7,037,586 -0.32(-0.71%)
Nov 08, 2010 45.65 45.65 45.22 45.56 5,039,300 -0.20(-0.44%)
Nov 05, 2010 45.47 45.88 45.43 45.77 5,624,364 +0.28(+0.61%)
Nov 04, 2010 45.31 45.67 45.04 45.49 6,409,702 +0.49(+1.08%)
Nov 03, 2010 44.80 45.05 44.40 45.01 4,125,070 +0.22(+0.48%)
Nov 02, 2010 44.58 44.95 44.53 44.79 4,664,917 +0.63(+1.43%)
Nov 01, 2010 44.19 44.61 43.89 44.16 4,337,488 +0.00(+0.00%)
Oct 29, 2010 44.24 44.29 43.94 44.16 6,603,753 -0.21(-0.47%)
Oct 28, 2010 44.76 44.86 43.92 44.37 7,995,362 -0.21(-0.47%)
Oct 27, 2010 45.21 45.31 44.23 44.58 8,234,976 -0.88(-1.93%)
Oct 25, 2010 45.87 45.90 45.41 45.46 6,147,825 -0.33(-0.73%)
Oct 22, 2010 45.65 45.87 45.33 45.79 4,527,535 +0.16(+0.34%)
Oct 21, 2010 45.87 45.90 44.99 45.64 9,391,227 -0.04(-0.09%)
Oct 20, 2010 45.08 45.83 45.08 45.68 7,289,242 +0.60(+1.32%)
Oct 19, 2010 45.14 45.31 44.39 45.08 6,692,115 -0.50(-1.09%)
Oct 18, 2010 45.54 45.74 45.07 45.58 6,088,357 +0.12(+0.27%)
Oct 15, 2010 45.71 45.85 45.25 45.45 8,743,660 -0.06(-0.13%)
Oct 14, 2010 44.95 45.51 44.94 45.51 7,783,354 +0.49(+1.08%)
Oct 13, 2010 44.53 45.54 44.42 45.03 12,818,314 +0.93(+2.11%)
Oct 12, 2010 44.00 44.23 43.45 44.09 4,593,012 -0.07(-0.16%)
Oct 11, 2010 44.23 44.33 43.91 44.17 4,293,670 -0.12(-0.27%)
Oct 08, 2010 44.29 44.43 43.89 44.29 6,543,607 +0.11(+0.24%)
Oct 07, 2010 44.72 44.78 43.95 44.18 5,249,501 -0.29(-0.65%)
Oct 06, 2010 44.59 44.69 44.40 44.47 5,492,621 -0.05(-0.10%)
Oct 05, 2010 43.86 44.78 43.62 44.51 31,107 +1.15(+2.66%)
Oct 04, 2010 43.45 43.69 42.91 43.36 6,010,085 -0.21(-0.48%)
Oct 01, 2010 43.57 44.22 43.39 43.57 5,967,606 -0.17(-0.38%)
Sep 30, 2010 44.01 44.59 43.71 43.74 6,920,949 -0.03(-0.07%)
Sep 29, 2010 43.83 43.98 43.44 43.77 23,483 -0.29(-0.65%)
Sep 28, 2010 44.16 44.29 43.53 44.06 2,744 +0.07(+0.15%)
Sep 27, 2010 44.21 44.38 43.99 43.99 4,861,030 -0.12(-0.28%)
Sep 24, 2010 43.89 44.29 43.89 44.11 7,086,544 +0.58(+1.33%)
Sep 23, 2010 43.54 44.09 43.30 43.54 6,145,150 -0.74(-1.67%)
Sep 22, 2010 43.92 44.58 43.92 44.28 10,404,744 +0.35(+0.79%)
Sep 21, 2010 44.23 44.23 43.80 43.93 19,446 +0.06(+0.13%)
Sep 20, 2010 43.98 44.13 43.66 43.87 5,215,885 +0.14(+0.33%)
Sep 17, 2010 43.73 43.96 43.35 43.73 8,294,521 -0.64(-1.45%)
Sep 15, 2010 44.14 44.44 43.92 44.37 6,446,066 +0.14(+0.31%)
Sep 14, 2010 44.29 44.48 44.20 44.23 914 -0.05(-0.12%)
Sep 13, 2010 44.85 45.58 44.11 44.29 6,910,792 -0.15(-0.34%)
Sep 10, 2010 44.49 44.65 44.30 44.44 5,489,899 +0.07(+0.16%)
Sep 09, 2010 44.87 45.01 44.25 44.36 5,050,290 +0.06(+0.13%)
Sep 08, 2010 44.00 44.81 44.00 44.30 11,589 +0.31(+0.72%)
Sep 07, 2010 44.08 44.25 43.76 43.99 8,023 -0.37(-0.83%)
Sep 03, 2010 44.27 44.82 44.14 44.36 6,589,814 +0.34(+0.77%)
Sep 02, 2010 43.62 44.23 43.62 44.02 12,961 +0.61(+1.41%)
Sep 01, 2010 42.52 43.61 42.23 43.41 9,413,918 +1.59(+3.81%)
Aug 31, 2010 41.76 42.14 41.50 41.81 31,781 -0.16(-0.38%)
Aug 30, 2010 42.10 42.54 41.90 41.97 4,595,891 -0.31(-0.73%)
Aug 27, 2010 41.89 42.42 41.52 42.28 5,798,846 +0.51(+1.21%)
Aug 26, 2010 41.68 42.14 41.52 41.77 5,334,965 +0.23(+0.55%)
Aug 25, 2010 41.54 41.74 41.06 41.54 6,927,793 -0.33(-0.78%)
Aug 24, 2010 42.26 42.49 41.78 41.87 29,053 -0.90(-2.10%)
Aug 23, 2010 43.08 43.40 42.75 42.77 5,154,743 +0.08(+0.18%)
Aug 20, 2010 42.57 42.74 42.22 42.69 7,589,481 -0.21(-0.49%)
Aug 19, 2010 43.16 43.40 42.51 42.90 15,482 -0.49(-1.13%)
Aug 18, 2010 43.24 43.68 42.88 43.39 5,184 +0.10(+0.23%)
Aug 17, 2010 42.70 43.64 42.65 43.29 22,568 +0.90(+2.12%)
Aug 16, 2010 41.99 42.59 41.79 42.40 4,415,743 +0.14(+0.33%)
Aug 13, 2010 42.26 42.49 42.05 42.26 5,038,519 -0.03(-0.06%)
Aug 12, 2010 41.96 42.45 41.68 42.28 6,024,012 -0.17(-0.40%)
Aug 11, 2010 43.18 43.37 42.18 42.46 35,987 -1.30(-2.98%)
Aug 10, 2010 43.61 43.97 43.41 43.76 7,256,980 -0.14(-0.31%)
Aug 09, 2010 43.67 44.09 43.59 43.89 4,029,271 +0.47(+1.08%)
Aug 06, 2010 43.43 43.94 42.97 43.43 7,163,053 -0.47(-1.07%)
Aug 05, 2010 43.54 44.09 43.37 43.89 6,693,232 +0.03(+0.06%)
Aug 04, 2010 43.41 44.02 43.34 43.87 14,745 +0.51(+1.17%)
Aug 03, 2010 43.28 43.46 42.85 43.36 3,379 +0.00(+0.00%)
Aug 02, 2010 42.79 43.39 42.46 43.36 8,430,387 +1.04(+2.46%)
Jul 30, 2010 42.32 42.55 41.43 42.32 7,988,365 +0.40(+0.95%)
Jul 29, 2010 42.38 42.53 41.77 41.92 2,918 -0.27(-0.63%)
Jul 28, 2010 42.19 42.51 41.85 42.19 875 +0.09(+0.22%)
Jul 27, 2010 42.10 42.48 42.03 42.10 11,922 -0.14(-0.34%)
Jul 26, 2010 42.14 42.32 41.78 42.24 7,680,038 +0.79(+1.90%)
Jul 23, 2010 41.25 41.67 40.95 41.45 7,228,514 +0.34(+0.82%)
Jul 22, 2010 41.02 41.87 40.76 41.11 22,701 +2.04(+5.23%)
Jul 21, 2010 40.00 40.00 38.65 39.07 6,788,812 -0.57(-1.43%)
Jul 20, 2010 39.64 39.68 38.59 39.64 4,717,068 +0.27(+0.69%)
Jul 19, 2010 38.97 39.48 38.56 39.36 6,811,966 +0.51(+1.31%)
Jul 16, 2010 38.86 39.90 38.71 38.86 9,637,660 -0.67(-1.70%)
Jul 15, 2010 40.24 40.27 39.34 39.53 5,541,988 -0.68(-1.70%)
Jul 14, 2010 39.88 40.59 39.88 40.21 22,758 +0.30(+0.75%)
Jul 13, 2010 39.51 40.14 39.49 39.91 2,457 +0.83(+2.13%)
Jul 12, 2010 39.32 39.39 38.70 39.08 5,460,413 -0.03(-0.07%)
Jul 09, 2010 39.10 39.25 38.77 39.10 4,147,058 +0.07(+0.17%)
Jul 08, 2010 38.95 39.31 38.58 39.04 30,565 +0.32(+0.82%)
Jul 07, 2010 37.29 38.82 37.29 38.72 9,787,646 +1.48(+3.97%)
Jul 06, 2010 37.33 37.90 36.86 37.24 44,567 +0.29(+0.78%)
Jul 02, 2010 36.95 37.92 36.77 36.95 7,111,846 -0.77(-2.05%)
Jul 01, 2010 37.75 37.85 37.03 37.73 9,686,299 +0.69(+1.86%)
Jun 30, 2010 37.33 37.93 36.91 37.04 1,271 -0.42(-1.13%)
Jun 29, 2010 38.41 38.41 37.13 37.46 16,055 -1.83(-4.66%)
Jun 25, 2010 39.29 39.32 38.74 39.29 6,696,220 +0.17(+0.43%)
Jun 24, 2010 39.17 39.73 38.92 39.12 12,035 -0.19(-0.48%)
Jun 23, 2010 39.32 39.64 38.83 39.31 5,379,832 -0.01(-0.03%)
Jun 22, 2010 40.43 40.55 39.14 39.32 84,425 -1.15(-2.85%)
Jun 21, 2010 41.04 41.30 40.26 40.48 7,806,435 -0.21(-0.53%)
Jun 18, 2010 40.69 40.71 40.37 40.69 7,833,346 +0.20(+0.48%)
Jun 17, 2010 40.96 40.96 39.97 40.50 19,671 -0.14(-0.34%)
Jun 16, 2010 40.57 41.34 40.50 40.63 13,503,639 -0.16(-0.40%)
Jun 15, 2010 40.11 40.86 39.98 40.80 7,425,977 +1.03(+2.59%)
Jun 14, 2010 40.17 40.70 39.73 39.77 5,949,105 -0.08(-0.20%)
Jun 11, 2010 39.34 39.94 39.15 39.84 6,785,709 +0.23(+0.59%)
Jun 10, 2010 38.93 39.71 38.74 39.61 95,315 +1.45(+3.79%)
Jun 09, 2010 38.55 39.05 38.01 38.16 8,325,980 -0.23(-0.59%)
Jun 08, 2010 38.03 38.47 37.44 38.39 11,403,345 +0.34(+0.89%)
Jun 07, 2010 39.43 39.44 37.98 38.05 10,722,747 -1.37(-3.48%)
Jun 04, 2010 39.43 40.39 39.12 39.43 8,008,363 -1.60(-3.89%)
Jun 03, 2010 40.85 41.24 40.53 41.02 5,559,659 +0.27(+0.67%)
Jun 02, 2010 40.09 40.79 39.66 40.75 94,389 +0.92(+2.32%)
Jun 01, 2010 40.44 40.70 39.78 39.83 85,545 -1.04(-2.53%)
May 28, 2010 40.86 41.28 40.39 40.86 6,568,918 -0.53(-1.27%)
May 27, 2010 41.07 41.42 40.46 41.39 7,466,445 +1.05(+2.60%)
May 26, 2010 40.69 41.00 40.08 40.34 63,986 -0.01(-0.02%)
May 25, 2010 39.23 40.40 38.76 40.35 90,716 +0.21(+0.52%)
May 24, 2010 40.40 41.02 40.12 40.14 10,148,136 -0.48(-1.17%)
May 21, 2010 40.71 41.31 40.04 40.61 20,077,612 -0.68(-1.66%)
May 20, 2010 41.36 42.27 41.16 41.30 153 -1.11(-2.61%)
May 19, 2010 42.14 42.63 41.76 42.40 8,146,759 -0.10(-0.25%)
May 18, 2010 43.07 43.39 42.23 42.51 2,457 -0.17(-0.40%)
May 17, 2010 42.91 43.28 41.99 42.68 7,475,452 -0.13(-0.30%)
May 14, 2010 42.81 43.41 42.44 42.81 7,152,040 -0.68(-1.56%)
May 13, 2010 44.10 44.27 43.43 43.48 5,509,329 -0.63(-1.43%)
May 12, 2010 43.51 44.41 43.28 44.12 6,471,508 +0.80(+1.85%)
May 11, 2010 43.79 43.99 43.24 43.31 7,641,990 -0.32(-0.73%)
May 10, 2010 43.04 43.69 43.04 43.63 12,280,933 +2.30(+5.55%)
May 07, 2010 41.80 42.11 40.71 41.34 13,424,511 +0.26(+0.64%)
May 06, 2010 42.03 43.60 39.60 41.07 11,967 -2.43(-5.59%)
May 05, 2010 43.92 44.10 43.18 43.51 12,967,129 -1.07(-2.40%)
May 04, 2010 45.25 45.25 44.04 44.57 28,756 -1.14(-2.49%)
May 03, 2010 44.93 45.84 44.71 45.71 8,404,632 +1.01(+2.26%)
Apr 30, 2010 45.10 45.46 44.59 44.70 10,866,220 -0.36(-0.80%)
Apr 29, 2010 44.42 45.23 44.32 45.07 9,029,623 +0.90(+2.03%)
Apr 28, 2010 43.28 44.21 43.07 44.17 11,895,413 +1.35(+3.16%)
Apr 27, 2010 44.23 44.27 42.50 42.82 51,347 -1.63(-3.67%)
Apr 26, 2010 44.59 44.90 44.27 44.45 9,891,132 -0.08(-0.17%)
Apr 23, 2010 44.25 44.55 43.81 44.52 6,602,860 +0.39(+0.88%)
Apr 22, 2010 43.92 44.20 43.41 44.14 7,216,877 +0.09(+0.21%)
Apr 21, 2010 44.13 44.53 44.02 44.04 83,927 +0.04(+0.09%)
Apr 20, 2010 44.48 44.65 43.71 44.01 11,732 -0.15(-0.34%)
Apr 19, 2010 44.04 44.32 43.79 44.15 7,743,015 +0.05(+0.12%)
Apr 16, 2010 44.55 44.96 43.97 44.10 13,172,176 -0.44(-0.99%)
Apr 15, 2010 44.29 45.09 44.21 44.54 23,597,944 +2.22(+5.26%)
Apr 14, 2010 41.96 42.36 41.88 42.32 9,364,752 +0.37(+0.88%)
Apr 13, 2010 41.63 42.14 41.54 41.95 7,413,790 +0.08(+0.19%)
Apr 12, 2010 41.90 42.02 41.81 41.87 5,703,502 +0.21(+0.50%)
Apr 09, 2010 41.56 41.77 41.37 41.67 4,316,020 +0.11(+0.26%)
Apr 08, 2010 41.15 41.63 40.75 41.56 6,680,611 +0.39(+0.94%)
Apr 07, 2010 41.39 41.45 40.90 41.17 7,480,253 -0.36(-0.86%)
Apr 06, 2010 41.35 41.67 41.23 41.52 5,479,643 +0.03(+0.06%)
Apr 05, 2010 41.65 41.78 41.39 41.50 5,919,315 +0.02(+0.05%)
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.