Skip to main content

United Parcel Service (NY: UPS )

131.58 +0.93 (+0.71%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 71.31 71.62 71.09 71.20 3,700,467 -0.24(-0.34%)
Mar 30, 2015 71.31 71.78 71.22 71.45 3,387,186 +0.50(+0.70%)
Mar 27, 2015 71.06 71.16 70.75 70.95 3,412,926 -0.04(-0.05%)
Mar 26, 2015 71.37 71.37 70.81 70.98 4,463,732 -0.60(-0.84%)
Mar 25, 2015 72.97 73.07 71.53 71.59 4,742,668 -1.32(-1.81%)
Mar 24, 2015 73.26 73.51 72.79 72.91 3,616,012 -0.46(-0.62%)
Mar 23, 2015 73.58 73.80 73.36 73.36 3,636,815 -0.27(-0.37%)
Mar 20, 2015 73.66 73.95 73.42 73.64 5,632,794 +0.25(+0.34%)
Mar 19, 2015 73.52 73.89 73.36 73.39 2,897,696 -0.26(-0.35%)
Mar 18, 2015 72.65 73.87 72.28 73.64 4,106,027 +0.48(+0.66%)
Mar 17, 2015 73.28 73.60 73.13 73.16 2,705,626 -0.48(-0.66%)
Mar 16, 2015 72.50 73.75 72.43 73.64 3,695,186 +1.27(+1.76%)
Mar 13, 2015 73.06 73.25 71.87 72.37 4,696,315 -0.84(-1.14%)
Mar 12, 2015 72.91 73.27 72.77 73.21 2,657,090 +0.70(+0.96%)
Mar 11, 2015 73.09 73.40 72.50 72.51 4,192,221 -0.55(-0.75%)
Mar 10, 2015 73.45 73.76 73.06 73.06 4,872,983 -0.79(-1.07%)
Mar 09, 2015 74.02 74.52 73.82 73.86 4,903,937 -0.05(-0.07%)
Mar 06, 2015 73.73 74.35 73.58 73.91 4,095,844 -0.07(-0.10%)
Mar 05, 2015 73.94 74.15 73.69 73.98 3,525,234 +0.22(+0.30%)
Mar 04, 2015 74.19 74.55 73.67 73.76 6,137,197 -0.79(-1.06%)
Mar 03, 2015 74.47 74.85 74.33 74.55 3,767,800 -0.32(-0.42%)
Mar 02, 2015 74.72 75.19 74.54 74.87 3,152,569 +0.15(+0.20%)
Feb 27, 2015 74.78 75.24 74.70 74.72 2,901,111 -0.10(-0.13%)
Feb 26, 2015 74.69 75.05 74.55 74.82 2,894,651 -0.07(-0.10%)
Feb 25, 2015 75.25 75.35 74.74 74.89 3,015,441 -0.26(-0.35%)
Feb 24, 2015 74.74 75.23 74.66 75.16 3,697,487 +0.40(+0.54%)
Feb 23, 2015 74.99 74.99 74.52 74.75 2,352,735 -0.14(-0.19%)
Feb 20, 2015 74.55 74.96 74.15 74.89 4,645,426 +0.19(+0.26%)
Feb 19, 2015 74.96 75.26 74.66 74.70 3,315,386 -0.14(-0.19%)
Feb 18, 2015 74.76 74.97 74.42 74.84 3,218,708 +0.08(+0.11%)
Feb 17, 2015 74.31 74.99 74.14 74.76 5,229,385 +0.52(+0.71%)
Feb 13, 2015 73.78 74.23 74.23 74.23 2,887,727 +0.28(+0.37%)
Feb 12, 2015 73.56 74.15 73.34 73.96 4,088,303 +0.36(+0.50%)
Feb 11, 2015 73.73 74.22 73.31 73.59 3,876,229 -0.12(-0.17%)
Feb 10, 2015 73.54 73.88 73.04 73.72 3,768,109 +0.45(+0.62%)
Feb 09, 2015 73.16 73.64 72.83 73.26 3,599,260 -0.15(-0.21%)
Feb 06, 2015 73.75 74.07 73.16 73.42 4,066,080 -0.58(-0.78%)
Feb 05, 2015 73.65 74.56 73.44 73.99 5,521,170 +0.68(+0.93%)
Feb 04, 2015 72.98 73.85 72.81 73.32 5,866,757 -0.03(-0.04%)
Feb 03, 2015 73.58 74.13 72.38 73.34 7,651,268 +0.32(+0.44%)
Feb 02, 2015 72.20 73.12 71.72 73.02 5,224,326 +0.94(+1.31%)
Jan 30, 2015 72.59 73.04 72.06 72.08 8,112,325 -1.15(-1.57%)
Jan 29, 2015 72.39 73.44 71.68 73.24 6,372,475 +0.82(+1.13%)
Jan 28, 2015 73.78 74.32 72.35 72.42 7,515,597 -1.13(-1.54%)
Jan 27, 2015 73.34 74.34 73.34 73.55 6,534,775 -1.09(-1.47%)
Jan 26, 2015 74.17 74.75 72.64 74.64 14,950,240 -0.42(-0.56%)
Jan 23, 2015 75.63 76.56 74.90 75.07 26,430,192 -8.26(-9.91%)
Jan 22, 2015 82.02 83.43 81.61 83.32 4,124,656 +1.87(+2.30%)
Jan 21, 2015 81.04 81.92 80.80 81.45 2,940,559 +0.27(+0.33%)
Jan 20, 2015 80.86 81.40 80.11 81.18 5,655,832 +0.74(+0.92%)
Jan 16, 2015 79.71 80.47 79.10 80.44 6,163,810 +0.74(+0.92%)
Jan 15, 2015 79.76 80.48 79.52 79.70 3,904,127 -0.06(-0.07%)
Jan 14, 2015 79.51 79.99 79.08 79.76 4,087,454 -0.54(-0.67%)
Jan 13, 2015 80.58 81.59 79.81 80.30 4,437,585 +0.34(+0.43%)
Jan 12, 2015 80.16 80.66 79.57 79.96 3,013,985 +0.03(+0.04%)
Jan 09, 2015 80.54 80.70 79.58 79.93 2,824,892 -0.59(-0.73%)
Jan 08, 2015 79.70 80.68 79.70 80.52 3,947,727 +1.42(+1.80%)
Jan 07, 2015 78.95 79.33 78.46 79.10 2,673,075 +0.73(+0.93%)
Jan 06, 2015 78.88 79.40 77.68 78.37 5,230,373 -0.52(-0.66%)
Jan 05, 2015 80.22 80.22 78.74 78.89 4,829,503 -1.61(-2.00%)
Jan 02, 2015 81.15 81.43 79.78 80.50 3,658,331 -0.58(-0.71%)
Dec 31, 2014 82.01 81.08 81.08 81.08 1,911,165 -0.71(-0.86%)
Dec 30, 2014 81.90 82.34 81.49 81.78 3,216,888 -0.23(-0.28%)
Dec 29, 2014 81.52 82.16 81.30 82.01 2,415,678 +0.38(+0.46%)
Dec 26, 2014 82.00 82.10 81.53 81.63 1,768,390 -0.35(-0.43%)
Dec 24, 2014 82.28 81.98 81.98 81.98 1,759,648 -0.03(-0.04%)
Dec 23, 2014 81.75 82.48 81.75 82.01 3,657,468 +0.33(+0.40%)
Dec 22, 2014 81.22 81.68 80.96 81.68 3,232,069 +0.76(+0.94%)
Dec 19, 2014 80.81 81.67 80.49 80.92 7,652,762 +0.02(+0.03%)
Dec 18, 2014 80.03 81.02 79.72 80.90 5,157,904 +1.74(+2.19%)
Dec 17, 2014 79.36 79.49 77.65 79.16 8,915,668 -0.93(-1.17%)
Dec 16, 2014 80.42 81.24 80.10 80.10 6,698,466 -0.67(-0.83%)
Dec 15, 2014 80.35 81.32 80.27 80.77 5,866,983 +0.55(+0.68%)
Dec 12, 2014 80.48 81.11 80.19 80.22 5,779,386 -0.46(-0.57%)
Dec 11, 2014 80.54 81.37 80.32 80.68 4,901,748 +0.42(+0.52%)
Dec 10, 2014 80.36 81.13 79.75 80.27 6,143,854 +0.02(+0.03%)
Dec 09, 2014 79.69 80.29 79.21 80.24 4,056,670 -0.13(-0.16%)
Dec 08, 2014 81.02 81.02 80.23 80.38 4,232,066 -0.56(-0.69%)
Dec 05, 2014 80.68 81.12 80.49 80.94 2,622,594 +0.40(+0.50%)
Dec 04, 2014 80.79 80.79 80.00 80.54 3,299,162 -0.34(-0.42%)
Dec 03, 2014 80.79 81.11 80.45 80.88 4,704,217 +0.36(+0.44%)
Dec 02, 2014 80.46 81.07 80.25 80.52 4,598,804 +0.45(+0.56%)
Dec 01, 2014 80.44 81.18 79.54 80.07 6,607,604 -0.09(-0.12%)
Nov 28, 2014 79.64 81.02 79.35 80.16 5,469,386 +2.14(+2.75%)
Nov 26, 2014 78.13 78.02 78.02 78.02 2,446,066 -0.10(-0.13%)
Nov 25, 2014 78.20 78.53 78.01 78.12 3,751,459 -0.10(-0.13%)
Nov 24, 2014 78.51 78.75 78.21 78.22 3,687,119 -0.07(-0.08%)
Nov 21, 2014 78.48 79.16 78.16 78.29 5,220,259 +0.47(+0.60%)
Nov 20, 2014 76.82 78.28 76.69 77.82 9,584,722 +0.78(+1.01%)
Nov 19, 2014 77.18 77.44 76.85 77.04 4,965,668 -0.28(-0.37%)
Nov 18, 2014 77.90 77.97 77.28 77.33 4,608,154 -0.32(-0.41%)
Nov 17, 2014 77.85 78.02 77.48 77.65 4,001,620 -0.26(-0.34%)
Nov 14, 2014 78.71 78.75 77.66 77.91 6,137,565 -0.70(-0.89%)
Nov 13, 2014 79.21 79.38 77.44 78.61 8,118,020 -0.12(-0.15%)
Nov 12, 2014 78.60 78.81 78.10 78.73 4,923,874 -0.10(-0.13%)
Nov 11, 2014 79.18 79.29 78.55 78.83 3,789,924 -0.21(-0.27%)
Nov 10, 2014 78.52 79.22 78.23 79.04 5,016,109 +0.52(+0.66%)
Nov 07, 2014 78.64 78.71 78.11 78.52 4,376,777 +0.03(+0.04%)
Nov 06, 2014 78.12 78.56 77.79 78.49 4,125,789 +0.54(+0.70%)
Nov 05, 2014 78.23 78.33 77.42 77.94 4,310,219 +0.33(+0.43%)
Nov 04, 2014 76.63 78.28 76.63 77.61 6,591,309 +1.04(+1.36%)
Nov 03, 2014 76.04 76.63 75.86 76.57 4,956,421 +0.53(+0.70%)
Oct 31, 2014 75.81 76.71 75.78 76.04 7,551,726 +1.17(+1.57%)
Oct 30, 2014 73.94 75.23 73.86 74.86 4,166,755 +0.49(+0.65%)
Oct 29, 2014 74.60 74.83 73.57 74.38 3,765,492 -0.20(-0.27%)
Oct 28, 2014 74.29 74.66 74.15 74.58 4,871,032 +0.47(+0.64%)
Oct 27, 2014 72.86 74.21 72.91 74.11 5,757,343 +1.20(+1.65%)
Oct 24, 2014 74.62 74.83 72.77 72.91 5,863,746 +0.08(+0.11%)
Oct 23, 2014 72.50 73.38 72.50 72.83 5,750,762 +1.03(+1.43%)
Oct 22, 2014 73.01 73.02 71.76 71.80 4,918,623 -1.22(-1.68%)
Oct 21, 2014 71.67 73.14 71.53 73.02 5,008,088 +1.94(+2.72%)
Oct 20, 2014 70.21 71.09 70.21 71.09 4,159,538 +0.59(+0.84%)
Oct 17, 2014 69.87 70.70 69.73 70.49 4,991,664 +1.18(+1.70%)
Oct 16, 2014 69.11 70.07 68.93 69.31 7,205,667 -0.59(-0.85%)
Oct 15, 2014 68.86 70.18 68.17 69.91 6,710,902 +0.47(+0.68%)
Oct 14, 2014 69.18 69.99 69.02 69.44 4,530,084 +0.82(+1.19%)
Oct 13, 2014 69.48 69.99 68.58 68.62 4,270,197 -0.80(-1.16%)
Oct 10, 2014 69.91 70.46 69.52 69.42 4,961,461 -0.54(-0.78%)
Oct 09, 2014 71.20 71.20 69.85 69.96 4,277,428 -1.17(-1.64%)
Oct 08, 2014 70.11 71.17 69.62 71.13 4,488,970 +1.24(+1.77%)
Oct 07, 2014 71.01 71.01 69.88 69.89 4,087,956 -1.54(-2.16%)
Oct 06, 2014 71.95 72.42 71.33 71.44 3,446,331 -0.17(-0.23%)
Oct 03, 2014 70.80 71.81 70.73 71.60 4,532,711 +1.20(+1.70%)
Oct 02, 2014 70.33 70.58 69.71 70.41 4,897,707 +0.16(+0.23%)
Oct 01, 2014 71.35 71.38 70.12 70.25 4,809,493 -0.99(-1.39%)
Sep 30, 2014 70.54 71.73 70.49 71.24 5,910,229 +0.69(+0.98%)
Sep 29, 2014 70.12 70.59 69.97 70.55 3,506,975 -0.10(-0.14%)
Sep 26, 2014 70.25 70.78 69.96 70.65 3,336,678 +0.69(+0.98%)
Sep 25, 2014 71.00 71.00 69.95 69.96 4,566,779 -1.12(-1.58%)
Sep 24, 2014 70.42 71.18 70.41 71.09 4,035,967 +0.55(+0.78%)
Sep 23, 2014 71.05 71.34 70.49 70.54 5,017,520 -0.59(-0.84%)
Sep 22, 2014 71.87 71.94 71.03 71.13 4,062,914 -0.94(-1.31%)
Sep 19, 2014 72.51 72.76 72.08 72.07 5,383,015 -0.14(-0.19%)
Sep 18, 2014 72.18 72.47 72.10 72.21 3,225,259 +0.17(+0.24%)
Sep 17, 2014 71.58 72.39 71.50 72.04 5,236,928 +1.04(+1.46%)
Sep 16, 2014 71.10 71.33 70.59 71.00 3,849,062 +0.25(+0.35%)
Sep 15, 2014 71.05 71.05 70.41 70.75 3,168,159 -0.31(-0.44%)
Sep 12, 2014 71.10 71.33 70.88 71.07 3,657,579 +0.08(+0.11%)
Sep 11, 2014 70.23 71.24 70.23 70.99 2,881,867 +0.23(+0.33%)
Sep 10, 2014 70.71 70.88 70.49 70.75 2,445,542 -0.07(-0.09%)
Sep 09, 2014 71.23 71.28 70.67 70.82 3,612,464 -0.51(-0.72%)
Sep 08, 2014 71.52 71.72 71.13 71.33 2,979,243 -0.32(-0.45%)
Sep 05, 2014 71.36 71.69 71.09 71.65 2,973,454 +0.28(+0.40%)
Sep 04, 2014 71.00 71.81 71.00 71.37 4,626,020 +0.36(+0.51%)
Sep 03, 2014 71.09 71.38 70.88 71.01 2,714,011 +0.01(+0.02%)
Sep 02, 2014 70.76 71.24 70.67 70.99 4,522,820 +0.45(+0.64%)
Aug 29, 2014 70.86 70.54 70.54 70.54 3,227,258 -0.08(-0.11%)
Aug 28, 2014 70.30 70.69 70.26 70.62 2,685,330 +0.04(+0.06%)
Aug 27, 2014 70.59 70.81 70.30 70.58 3,713,242 -0.03(-0.04%)
Aug 26, 2014 70.97 71.01 70.58 70.61 2,832,828 -0.35(-0.49%)
Aug 25, 2014 71.23 71.25 70.83 70.96 2,463,501 +0.09(+0.13%)
Aug 22, 2014 71.25 71.39 70.69 70.86 3,545,416 -0.46(-0.65%)
Aug 21, 2014 71.65 71.87 71.25 71.33 3,327,076 -0.28(-0.39%)
Aug 20, 2014 71.13 71.81 71.13 71.61 3,628,269 +0.38(+0.54%)
Aug 19, 2014 71.04 71.44 70.88 71.23 3,642,586 +0.47(+0.67%)
Aug 18, 2014 70.52 70.87 70.43 70.75 4,019,341 +0.56(+0.80%)
Aug 15, 2014 70.13 70.33 69.62 70.20 6,724,661 +0.57(+0.81%)
Aug 14, 2014 69.78 69.81 69.38 69.63 3,140,744 +0.09(+0.13%)
Aug 13, 2014 69.49 69.80 69.39 69.54 4,071,305 +0.15(+0.22%)
Aug 12, 2014 69.15 69.63 69.09 69.39 3,274,427 +0.24(+0.35%)
Aug 11, 2014 69.39 69.51 69.09 69.15 4,128,061 +0.09(+0.14%)
Aug 08, 2014 68.63 69.09 68.28 69.05 4,794,277 +0.64(+0.94%)
Aug 07, 2014 68.96 69.39 68.32 68.41 5,250,361 -0.49(-0.71%)
Aug 06, 2014 69.03 69.10 68.54 68.90 5,609,211 -0.56(-0.81%)
Aug 05, 2014 69.72 70.18 69.19 69.46 4,130,790 -0.48(-0.69%)
Aug 04, 2014 70.00 70.26 69.39 69.95 3,713,852 +0.11(+0.15%)
Aug 01, 2014 69.58 70.10 69.18 69.84 4,648,253 -0.04(-0.06%)
Jul 31, 2014 70.84 71.16 69.83 69.88 5,025,059 -1.63(-2.27%)
Jul 30, 2014 71.44 71.80 70.67 71.51 5,486,609 +0.35(+0.50%)
Jul 29, 2014 71.67 71.80 71.15 71.16 12,377,716 -2.74(-3.70%)
Jul 28, 2014 74.43 74.45 73.42 73.89 3,502,595 -0.66(-0.88%)
Jul 25, 2014 74.68 75.04 74.45 74.55 1,656,954 -0.37(-0.50%)
Jul 24, 2014 75.00 75.26 74.75 74.92 1,770,639 -0.18(-0.24%)
Jul 23, 2014 75.24 75.42 75.05 75.10 1,580,806 -0.10(-0.13%)
Jul 22, 2014 75.05 75.60 75.01 75.20 2,044,553 +0.30(+0.40%)
Jul 21, 2014 74.53 75.19 74.42 74.90 2,454,721 +0.17(+0.23%)
Jul 18, 2014 74.13 74.73 74.02 74.73 2,700,441 +0.84(+1.14%)
Jul 17, 2014 74.84 75.02 73.80 73.88 3,949,176 -1.35(-1.79%)
Jul 16, 2014 75.18 75.64 75.04 75.23 3,206,922 +0.17(+0.22%)
Jul 15, 2014 74.47 75.12 74.30 75.06 3,059,002 +0.60(+0.81%)
Jul 14, 2014 74.06 74.65 74.02 74.46 2,854,949 +0.66(+0.90%)
Jul 11, 2014 73.50 74.06 73.45 73.80 2,166,176 +0.32(+0.43%)
Jul 10, 2014 73.53 73.74 73.37 73.48 2,219,063 -0.64(-0.86%)
Jul 09, 2014 74.34 74.37 73.79 74.12 1,651,550 +0.06(+0.08%)
Jul 08, 2014 74.22 74.22 73.47 74.06 3,194,482 -0.24(-0.33%)
Jul 07, 2014 74.81 74.82 74.10 74.31 2,362,194 -0.46(-0.62%)
Jul 03, 2014 74.65 74.77 74.77 74.77 1,763,344 +0.24(+0.32%)
Jul 02, 2014 73.92 74.54 73.92 74.53 3,021,881 +0.50(+0.68%)
Jul 01, 2014 74.42 74.50 73.88 74.03 2,079,428 +0.14(+0.19%)
Jun 30, 2014 73.82 74.05 73.51 73.89 2,875,090 -0.04(-0.05%)
Jun 27, 2014 73.82 74.06 73.63 73.93 3,293,039 +0.05(+0.07%)
Jun 26, 2014 73.63 73.96 73.15 73.88 2,158,857 +0.17(+0.22%)
Jun 25, 2014 73.19 73.83 73.06 73.71 2,188,832 +0.49(+0.67%)
Jun 24, 2014 73.50 73.98 73.21 73.22 2,340,599 -0.53(-0.71%)
Jun 23, 2014 73.94 74.05 73.16 73.75 2,456,795 -0.03(-0.04%)
Jun 20, 2014 73.72 74.01 73.66 73.78 4,437,407 +0.09(+0.13%)
Jun 19, 2014 73.93 74.11 73.52 73.68 3,000,006 -0.30(-0.41%)
Jun 18, 2014 73.86 74.12 73.20 73.98 6,190,284 +0.85(+1.16%)
Jun 17, 2014 72.70 73.20 72.35 73.14 2,858,980 +0.31(+0.42%)
Jun 16, 2014 72.62 72.93 72.36 72.83 2,665,334 +0.11(+0.15%)
Jun 13, 2014 72.69 73.06 72.55 72.72 2,698,460 +0.10(+0.14%)
Jun 12, 2014 73.73 73.80 72.58 72.62 4,330,289 -1.16(-1.57%)
Jun 11, 2014 73.83 74.16 73.63 73.78 2,925,879 -0.30(-0.40%)
Jun 10, 2014 74.24 74.39 73.85 74.07 3,560,130 -0.49(-0.66%)
Jun 06, 2014 74.67 74.75 74.45 74.56 2,923,166 -0.02(-0.03%)
Jun 05, 2014 74.37 74.60 74.11 74.58 3,494,023 +0.47(+0.63%)
Jun 04, 2014 74.42 74.50 73.85 74.11 3,920,396 -0.33(-0.44%)
Jun 03, 2014 74.79 74.97 74.19 74.45 3,222,069 -0.47(-0.62%)
Jun 02, 2014 74.95 75.07 74.57 74.91 4,048,681 +0.14(+0.19%)
May 30, 2014 74.86 74.96 74.65 74.77 3,650,731 -0.13(-0.17%)
May 29, 2014 74.81 74.99 74.45 74.90 2,623,334 +0.47(+0.63%)
May 28, 2014 74.47 74.69 74.31 74.43 2,592,772 +0.17(+0.23%)
May 27, 2014 74.11 74.48 74.09 74.26 2,754,410 +0.32(+0.43%)
May 23, 2014 73.16 73.94 73.94 73.94 2,594,722 +0.77(+1.05%)
May 22, 2014 73.15 73.26 72.93 73.17 2,088,010 -0.06(-0.08%)
May 21, 2014 72.47 73.25 72.47 73.23 2,803,002 +0.87(+1.20%)
May 20, 2014 72.93 73.11 72.13 72.36 2,903,675 -0.62(-0.85%)
May 19, 2014 72.74 73.14 72.73 72.98 2,022,154 +0.04(+0.06%)
May 16, 2014 72.42 72.98 72.32 72.93 3,165,110 +0.63(+0.87%)
May 15, 2014 72.94 73.13 72.12 72.31 6,121,164 -0.65(-0.90%)
May 14, 2014 73.21 73.21 72.53 72.96 4,769,706 -0.34(-0.46%)
May 13, 2014 72.76 73.45 72.69 73.30 5,157,063 +0.72(+0.99%)
May 12, 2014 71.50 72.58 71.46 72.58 4,000,683 +1.25(+1.75%)
May 09, 2014 70.84 71.50 70.70 71.33 3,273,177 +0.55(+0.78%)
May 08, 2014 70.65 71.11 70.54 70.78 3,141,605 +0.11(+0.16%)
May 07, 2014 69.94 70.70 69.79 70.67 2,689,231 +1.04(+1.49%)
May 06, 2014 69.86 70.02 69.60 69.63 2,526,316 -0.41(-0.58%)
May 05, 2014 70.27 70.28 69.79 70.04 3,018,209 -0.44(-0.62%)
May 02, 2014 70.13 70.92 70.09 70.47 3,189,369 +0.32(+0.46%)
May 01, 2014 70.43 70.50 69.97 70.15 3,333,446 -0.28(-0.40%)
Apr 30, 2014 70.20 70.65 70.02 70.43 3,561,311 +0.35(+0.50%)
Apr 29, 2014 70.30 70.58 70.03 70.08 3,920,172 -0.18(-0.25%)
Apr 28, 2014 69.93 70.41 69.67 70.26 4,737,248 +0.61(+0.88%)
Apr 25, 2014 70.32 70.60 69.50 69.65 3,788,469 -0.89(-1.26%)
Apr 24, 2014 70.86 71.35 70.43 70.53 4,990,465 -0.43(-0.60%)
Apr 23, 2014 70.78 71.40 70.63 70.96 4,381,126 +0.17(+0.24%)
Apr 22, 2014 70.90 71.07 70.65 70.79 2,993,968 +0.07(+0.10%)
Apr 21, 2014 70.25 70.77 70.02 70.72 3,720,605 +0.64(+0.92%)
Apr 17, 2014 69.39 70.07 70.07 70.07 4,560,847 +0.46(+0.67%)
Apr 16, 2014 68.93 69.62 68.57 69.61 5,085,768 +1.12(+1.64%)
Apr 15, 2014 68.93 69.06 68.25 68.49 9,105,964 -0.22(-0.32%)
Apr 14, 2014 69.25 69.42 68.46 68.71 4,446,096 -0.13(-0.19%)
Apr 11, 2014 68.94 69.24 68.82 68.84 4,054,866 -0.26(-0.37%)
Apr 10, 2014 70.04 70.17 68.95 69.09 5,542,053 -0.87(-1.25%)
Apr 09, 2014 69.72 70.15 69.47 69.97 4,172,706 +0.31(+0.44%)
Apr 08, 2014 69.44 69.94 69.23 69.66 4,636,617 +0.04(+0.06%)
Apr 07, 2014 70.32 70.38 69.60 69.62 4,052,555 -0.53(-0.75%)
Apr 04, 2014 70.71 71.08 69.89 70.15 4,137,429 -0.30(-0.43%)
Apr 03, 2014 70.12 70.66 70.06 70.45 3,052,305 +0.39(+0.56%)
Apr 02, 2014 69.69 70.25 69.65 70.05 4,359,754 +0.45(+0.65%)
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.