Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 71.33 71.64 71.10 71.22 3,699,619 -0.24(-0.34%)
Mar 30, 2015 71.32 71.79 71.24 71.46 3,386,409 +0.50(+0.70%)
Mar 27, 2015 71.07 71.18 70.77 70.96 3,412,144 -0.04(-0.05%)
Mar 26, 2015 71.39 71.39 70.82 71.00 4,462,709 -0.60(-0.84%)
Mar 25, 2015 72.99 73.09 71.55 71.60 4,741,581 -1.32(-1.81%)
Mar 24, 2015 73.28 73.53 72.81 72.92 3,615,183 -0.46(-0.62%)
Mar 23, 2015 73.59 73.81 73.38 73.38 3,635,981 -0.27(-0.37%)
Mar 20, 2015 73.68 73.97 73.44 73.65 5,631,503 +0.25(+0.34%)
Mar 19, 2015 73.53 73.90 73.38 73.40 2,897,032 -0.26(-0.35%)
Mar 18, 2015 72.67 73.89 72.29 73.66 4,105,086 +0.48(+0.66%)
Mar 17, 2015 73.30 73.62 73.15 73.17 2,705,006 -0.48(-0.66%)
Mar 16, 2015 72.52 73.76 72.45 73.66 3,694,339 +1.27(+1.76%)
Mar 13, 2015 73.07 73.27 71.89 72.39 4,695,238 -0.84(-1.14%)
Mar 12, 2015 72.92 73.28 72.79 73.23 2,656,481 +0.70(+0.96%)
Mar 11, 2015 73.11 73.42 72.51 72.53 4,191,260 -0.55(-0.75%)
Mar 10, 2015 73.47 73.78 73.07 73.08 4,871,866 -0.79(-1.07%)
Mar 09, 2015 74.04 74.54 73.84 73.87 4,902,813 -0.05(-0.07%)
Mar 06, 2015 73.75 74.36 73.59 73.92 4,094,905 -0.07(-0.10%)
Mar 05, 2015 73.96 74.17 73.70 74.00 3,524,426 +0.22(+0.30%)
Mar 04, 2015 74.20 74.57 73.69 73.78 6,135,790 -0.79(-1.06%)
Mar 03, 2015 74.48 74.87 74.34 74.57 3,766,936 -0.32(-0.42%)
Mar 02, 2015 74.74 75.21 74.56 74.89 3,151,847 +0.15(+0.20%)
Feb 27, 2015 74.80 75.26 74.72 74.74 2,900,446 -0.10(-0.13%)
Feb 26, 2015 74.70 75.07 74.57 74.84 2,893,987 -0.07(-0.10%)
Feb 25, 2015 75.27 75.36 74.75 74.91 3,014,750 -0.26(-0.35%)
Feb 24, 2015 74.75 75.25 74.67 75.17 3,696,640 +0.40(+0.54%)
Feb 23, 2015 75.00 75.00 74.53 74.77 2,352,196 -0.14(-0.19%)
Feb 20, 2015 74.56 74.97 74.17 74.91 4,644,361 +0.19(+0.26%)
Feb 19, 2015 74.98 75.28 74.67 74.72 3,314,627 -0.14(-0.19%)
Feb 18, 2015 74.78 74.99 74.44 74.86 3,217,971 +0.08(+0.11%)
Feb 17, 2015 74.33 75.00 74.16 74.78 5,228,187 +0.53(+0.71%)
Feb 13, 2015 73.80 74.25 74.25 74.25 2,887,066 +0.28(+0.37%)
Feb 12, 2015 73.58 74.17 73.35 73.97 4,087,367 +0.36(+0.50%)
Feb 11, 2015 73.75 74.24 73.33 73.61 3,875,341 -0.12(-0.17%)
Feb 10, 2015 73.56 73.90 73.06 73.73 3,767,246 +0.45(+0.62%)
Feb 09, 2015 73.18 73.66 72.85 73.28 3,598,435 -0.15(-0.21%)
Feb 06, 2015 73.77 74.08 73.18 73.43 4,065,149 -0.58(-0.78%)
Feb 05, 2015 73.67 74.58 73.46 74.01 5,519,905 +0.68(+0.93%)
Feb 04, 2015 73.00 73.87 72.83 73.33 5,865,413 -0.03(-0.04%)
Feb 03, 2015 73.60 74.14 72.39 73.36 7,649,515 +0.32(+0.44%)
Feb 02, 2015 72.22 73.14 71.74 73.04 5,223,130 +0.94(+1.31%)
Jan 30, 2015 72.61 73.06 72.08 72.10 8,110,467 -1.15(-1.57%)
Jan 29, 2015 72.41 73.46 71.70 73.25 6,371,015 +0.82(+1.13%)
Jan 28, 2015 73.79 74.34 72.36 72.44 7,513,875 -1.13(-1.54%)
Jan 27, 2015 73.35 74.36 73.35 73.57 6,533,278 -1.09(-1.47%)
Jan 26, 2015 74.19 74.77 72.65 74.66 14,946,816 -0.42(-0.56%)
Jan 23, 2015 75.64 76.58 74.92 75.08 26,424,138 -8.26(-9.91%)
Jan 22, 2015 82.04 83.45 81.63 83.34 4,123,711 +1.87(+2.30%)
Jan 21, 2015 81.06 81.93 80.81 81.47 2,939,885 +0.27(+0.33%)
Jan 20, 2015 80.88 81.42 80.12 81.20 5,654,536 +0.74(+0.92%)
Jan 16, 2015 79.73 80.49 79.12 80.46 6,162,398 +0.74(+0.92%)
Jan 15, 2015 79.78 80.50 79.54 79.72 3,903,233 -0.06(-0.07%)
Jan 14, 2015 79.53 80.01 79.10 79.78 4,086,518 -0.54(-0.67%)
Jan 13, 2015 80.60 81.60 79.82 80.32 4,436,569 +0.34(+0.43%)
Jan 12, 2015 80.18 80.68 79.58 79.98 3,013,295 +0.03(+0.04%)
Jan 09, 2015 80.55 80.71 79.60 79.95 2,824,245 -0.59(-0.73%)
Jan 08, 2015 79.72 80.70 79.72 80.54 3,946,823 +1.42(+1.80%)
Jan 07, 2015 78.97 79.34 78.48 79.12 2,672,463 +0.73(+0.93%)
Jan 06, 2015 78.90 79.42 77.70 78.39 5,229,175 -0.52(-0.66%)
Jan 05, 2015 80.23 80.23 78.75 78.91 4,828,397 -1.61(-2.00%)
Jan 02, 2015 81.17 81.44 79.80 80.52 3,657,493 -0.58(-0.71%)
Dec 31, 2014 82.03 81.09 81.09 81.09 1,910,727 -0.71(-0.87%)
Dec 30, 2014 81.92 82.36 81.51 81.80 3,216,151 -0.23(-0.28%)
Dec 29, 2014 81.54 82.18 81.32 82.03 2,415,125 +0.38(+0.46%)
Dec 26, 2014 82.02 82.12 81.55 81.65 1,767,985 -0.35(-0.43%)
Dec 24, 2014 82.30 82.00 82.00 82.00 1,759,245 -0.03(-0.04%)
Dec 23, 2014 81.77 82.50 81.77 82.03 3,656,630 +0.33(+0.40%)
Dec 22, 2014 81.24 81.70 80.98 81.70 3,231,328 +0.76(+0.94%)
Dec 19, 2014 80.82 81.69 80.51 80.94 7,651,010 +0.02(+0.03%)
Dec 18, 2014 80.04 81.04 79.74 80.92 5,156,723 +1.74(+2.19%)
Dec 17, 2014 79.38 79.51 77.67 79.18 8,913,626 -0.93(-1.17%)
Dec 16, 2014 80.44 81.26 80.12 80.12 6,696,932 -0.67(-0.83%)
Dec 15, 2014 80.36 81.33 80.28 80.79 5,865,639 +0.55(+0.68%)
Dec 12, 2014 80.50 81.13 80.20 80.24 5,778,062 -0.46(-0.57%)
Dec 11, 2014 80.56 81.39 80.34 80.70 4,900,626 +0.42(+0.52%)
Dec 10, 2014 80.38 81.15 79.77 80.28 6,142,446 +0.02(+0.03%)
Dec 09, 2014 79.71 80.31 79.23 80.26 4,055,741 -0.13(-0.16%)
Dec 08, 2014 81.04 81.04 80.25 80.39 4,231,096 -0.56(-0.69%)
Dec 05, 2014 80.70 81.14 80.51 80.96 2,621,993 +0.40(+0.50%)
Dec 04, 2014 80.81 80.81 80.02 80.55 3,298,407 -0.34(-0.42%)
Dec 03, 2014 80.81 81.13 80.47 80.90 4,703,140 +0.36(+0.44%)
Dec 02, 2014 80.48 81.09 80.27 80.54 4,597,751 +0.45(+0.56%)
Dec 01, 2014 80.46 81.20 79.55 80.09 6,606,091 -0.09(-0.12%)
Nov 28, 2014 79.66 81.04 79.37 80.18 5,468,133 +2.14(+2.75%)
Nov 26, 2014 78.15 78.04 78.04 78.04 2,445,506 -0.10(-0.13%)
Nov 25, 2014 78.22 78.55 78.02 78.14 3,750,600 -0.10(-0.13%)
Nov 24, 2014 78.53 78.77 78.23 78.24 3,686,274 -0.07(-0.08%)
Nov 21, 2014 78.50 79.18 78.18 78.31 5,219,064 +0.47(+0.60%)
Nov 20, 2014 76.84 78.30 76.71 77.84 9,582,527 +0.78(+1.01%)
Nov 19, 2014 77.20 77.45 76.87 77.06 4,964,530 -0.28(-0.37%)
Nov 18, 2014 77.92 77.99 77.30 77.34 4,607,099 -0.32(-0.41%)
Nov 17, 2014 77.87 78.04 77.50 77.67 4,000,704 -0.26(-0.34%)
Nov 14, 2014 78.73 78.77 77.67 77.93 6,136,160 -0.70(-0.89%)
Nov 13, 2014 79.23 79.40 77.45 78.63 8,116,160 -0.12(-0.15%)
Nov 12, 2014 78.61 78.83 78.12 78.75 4,922,745 -0.10(-0.13%)
Nov 11, 2014 79.19 79.31 78.57 78.85 3,789,055 -0.21(-0.27%)
Nov 10, 2014 78.53 79.24 78.25 79.06 5,014,959 +0.52(+0.66%)
Nov 07, 2014 78.66 78.73 78.13 78.53 4,375,774 +0.03(+0.04%)
Nov 06, 2014 78.14 78.57 77.81 78.51 4,124,843 +0.54(+0.70%)
Nov 05, 2014 78.25 78.35 77.44 77.96 4,309,231 +0.33(+0.43%)
Nov 04, 2014 76.65 78.30 76.64 77.63 6,589,798 +1.04(+1.36%)
Nov 03, 2014 76.06 76.64 75.87 76.58 4,955,285 +0.53(+0.70%)
Oct 31, 2014 75.83 76.73 75.80 76.06 7,549,995 +1.17(+1.57%)
Oct 30, 2014 73.95 75.24 73.88 74.88 4,165,800 +0.49(+0.65%)
Oct 29, 2014 74.62 74.84 73.59 74.40 3,764,629 -0.20(-0.27%)
Oct 28, 2014 74.31 74.68 74.17 74.60 4,869,915 +0.47(+0.64%)
Oct 27, 2014 72.88 74.23 72.92 74.13 5,756,024 +1.20(+1.65%)
Oct 24, 2014 74.63 74.84 72.79 72.92 5,862,402 +0.08(+0.11%)
Oct 23, 2014 72.52 73.39 72.52 72.84 5,749,444 +1.03(+1.43%)
Oct 22, 2014 73.03 73.04 71.78 71.81 4,917,496 -1.23(-1.68%)
Oct 21, 2014 71.69 73.16 71.55 73.04 5,006,940 +1.94(+2.72%)
Oct 20, 2014 70.23 71.10 70.23 71.10 4,158,584 +0.59(+0.84%)
Oct 17, 2014 69.89 70.71 69.75 70.51 4,990,520 +1.18(+1.70%)
Oct 16, 2014 69.12 70.09 68.94 69.33 7,204,015 -0.59(-0.85%)
Oct 15, 2014 68.88 70.20 68.18 69.92 6,709,363 +0.47(+0.68%)
Oct 14, 2014 69.20 70.00 69.04 69.45 4,529,046 +0.82(+1.19%)
Oct 13, 2014 69.49 70.01 68.60 68.63 4,269,218 -0.80(-1.16%)
Oct 10, 2014 69.92 70.48 69.53 69.44 4,960,324 -0.54(-0.78%)
Oct 09, 2014 71.22 71.22 69.86 69.98 4,276,447 -1.17(-1.64%)
Oct 08, 2014 70.13 71.19 69.63 71.15 4,487,941 +1.24(+1.77%)
Oct 07, 2014 71.02 71.02 69.89 69.91 4,087,019 -1.54(-2.16%)
Oct 06, 2014 71.97 72.44 71.34 71.45 3,445,541 -0.17(-0.23%)
Oct 03, 2014 70.81 71.83 70.74 71.62 4,531,672 +1.20(+1.70%)
Oct 02, 2014 70.34 70.60 69.73 70.42 4,896,584 +0.16(+0.23%)
Oct 01, 2014 71.37 71.39 70.14 70.26 4,808,390 -0.99(-1.39%)
Sep 30, 2014 70.56 71.74 70.50 71.26 5,908,875 +0.69(+0.98%)
Sep 29, 2014 70.13 70.60 69.99 70.57 3,506,171 -0.10(-0.14%)
Sep 26, 2014 70.26 70.80 69.98 70.67 3,335,913 +0.69(+0.98%)
Sep 25, 2014 71.02 71.02 69.97 69.98 4,565,732 -1.12(-1.58%)
Sep 24, 2014 70.44 71.20 70.42 71.10 4,035,042 +0.55(+0.78%)
Sep 23, 2014 71.07 71.36 70.50 70.55 5,016,370 -0.59(-0.84%)
Sep 22, 2014 71.89 71.95 71.05 71.15 4,061,983 -0.94(-1.31%)
Sep 19, 2014 72.53 72.78 72.10 72.09 5,381,781 -0.14(-0.19%)
Sep 18, 2014 72.19 72.48 72.12 72.23 3,224,520 +0.17(+0.24%)
Sep 17, 2014 71.60 72.41 71.52 72.05 5,235,728 +1.04(+1.46%)
Sep 16, 2014 71.11 71.34 70.61 71.02 3,848,180 +0.25(+0.35%)
Sep 15, 2014 71.07 71.07 70.43 70.77 3,167,433 -0.31(-0.44%)
Sep 12, 2014 71.12 71.34 70.89 71.08 3,656,740 +0.08(+0.11%)
Sep 11, 2014 70.25 71.26 70.25 71.00 2,881,206 +0.23(+0.33%)
Sep 10, 2014 70.73 70.90 70.50 70.77 2,444,981 -0.07(-0.09%)
Sep 09, 2014 71.24 71.29 70.68 70.84 3,611,636 -0.51(-0.72%)
Sep 08, 2014 71.53 71.73 71.15 71.35 2,978,560 -0.32(-0.45%)
Sep 05, 2014 71.37 71.71 71.11 71.67 2,972,773 +0.28(+0.40%)
Sep 04, 2014 71.02 71.82 71.01 71.39 4,624,960 +0.36(+0.51%)
Sep 03, 2014 71.10 71.39 70.89 71.02 2,713,389 +0.01(+0.02%)
Sep 02, 2014 70.78 71.26 70.68 71.01 4,521,783 +0.45(+0.64%)
Aug 29, 2014 70.87 70.56 70.56 70.56 3,226,519 -0.08(-0.11%)
Aug 28, 2014 70.31 70.71 70.28 70.64 2,684,714 +0.04(+0.06%)
Aug 27, 2014 70.60 70.83 70.31 70.60 3,712,390 -0.03(-0.04%)
Aug 26, 2014 70.99 71.02 70.60 70.63 2,832,179 -0.35(-0.49%)
Aug 25, 2014 71.25 71.26 70.84 70.97 2,462,937 +0.09(+0.13%)
Aug 22, 2014 71.27 71.40 70.71 70.88 3,544,603 -0.46(-0.65%)
Aug 21, 2014 71.67 71.89 71.26 71.34 3,326,313 -0.28(-0.39%)
Aug 20, 2014 71.15 71.83 71.15 71.63 3,627,437 +0.38(+0.54%)
Aug 19, 2014 71.06 71.45 70.90 71.24 3,641,751 +0.47(+0.67%)
Aug 18, 2014 70.54 70.89 70.44 70.77 4,018,419 +0.56(+0.80%)
Aug 15, 2014 70.15 70.34 69.64 70.21 6,723,120 +0.57(+0.81%)
Aug 14, 2014 69.80 69.82 69.39 69.65 3,140,024 +0.09(+0.13%)
Aug 13, 2014 69.51 69.82 69.40 69.56 4,070,372 +0.15(+0.22%)
Aug 12, 2014 69.16 69.65 69.11 69.41 3,273,676 +0.24(+0.35%)
Aug 11, 2014 69.41 69.52 69.11 69.16 4,127,115 +0.09(+0.14%)
Aug 08, 2014 68.65 69.11 68.30 69.07 4,793,178 +0.64(+0.94%)
Aug 07, 2014 68.98 69.40 68.34 68.43 5,249,157 -0.49(-0.71%)
Aug 06, 2014 69.05 69.11 68.56 68.92 5,607,925 -0.56(-0.81%)
Aug 05, 2014 69.73 70.19 69.21 69.48 4,129,843 -0.48(-0.69%)
Aug 04, 2014 70.01 70.27 69.40 69.96 3,713,000 +0.11(+0.15%)
Aug 01, 2014 69.60 70.11 69.20 69.86 4,647,188 -0.04(-0.06%)
Jul 31, 2014 70.86 71.17 69.85 69.90 5,023,907 -1.63(-2.27%)
Jul 30, 2014 71.45 71.82 70.69 71.53 5,485,351 +0.35(+0.50%)
Jul 29, 2014 71.69 71.81 71.17 71.17 12,374,878 -2.74(-3.70%)
Jul 28, 2014 74.45 74.47 73.43 73.91 3,501,792 -0.66(-0.88%)
Jul 25, 2014 74.70 75.05 74.47 74.56 1,656,574 -0.37(-0.50%)
Jul 24, 2014 75.02 75.27 74.77 74.94 1,770,234 -0.18(-0.24%)
Jul 23, 2014 75.25 75.44 75.06 75.12 1,580,444 -0.10(-0.13%)
Jul 22, 2014 75.07 75.62 75.02 75.22 2,044,084 +0.30(+0.40%)
Jul 21, 2014 74.55 75.21 74.44 74.92 2,454,158 +0.17(+0.23%)
Jul 18, 2014 74.15 74.74 74.04 74.74 2,699,822 +0.84(+1.14%)
Jul 17, 2014 74.86 75.04 73.81 73.90 3,948,271 -1.35(-1.79%)
Jul 16, 2014 75.20 75.66 75.05 75.25 3,206,187 +0.17(+0.22%)
Jul 15, 2014 74.49 75.14 74.32 75.08 3,058,301 +0.60(+0.81%)
Jul 14, 2014 74.08 74.67 74.04 74.48 2,854,295 +0.66(+0.90%)
Jul 11, 2014 73.51 74.08 73.47 73.81 2,165,680 +0.32(+0.43%)
Jul 10, 2014 73.55 73.76 73.39 73.50 2,218,554 -0.64(-0.86%)
Jul 09, 2014 74.35 74.38 73.81 74.14 1,651,171 +0.06(+0.08%)
Jul 08, 2014 74.24 74.24 73.48 74.08 3,193,750 -0.24(-0.33%)
Jul 07, 2014 74.83 74.84 74.12 74.33 2,361,652 -0.46(-0.62%)
Jul 03, 2014 74.67 74.79 74.79 74.79 1,762,940 +0.24(+0.32%)
Jul 02, 2014 73.94 74.56 73.94 74.55 3,021,188 +0.50(+0.68%)
Jul 01, 2014 74.44 74.51 73.90 74.05 2,078,951 +0.14(+0.19%)
Jun 30, 2014 73.84 74.07 73.53 73.91 2,874,431 -0.04(-0.05%)
Jun 27, 2014 73.84 74.08 73.65 73.94 3,292,284 +0.05(+0.07%)
Jun 26, 2014 73.64 73.97 73.17 73.89 2,158,362 +0.17(+0.22%)
Jun 25, 2014 73.20 73.84 73.08 73.73 2,188,331 +0.49(+0.67%)
Jun 24, 2014 73.52 74.00 73.22 73.24 2,340,063 -0.53(-0.71%)
Jun 23, 2014 73.96 74.07 73.17 73.76 2,456,232 -0.03(-0.04%)
Jun 20, 2014 73.74 74.03 73.68 73.79 4,436,389 +0.09(+0.13%)
Jun 19, 2014 73.94 74.13 73.53 73.70 2,999,318 -0.30(-0.41%)
Jun 18, 2014 73.88 74.14 73.22 74.00 6,188,865 +0.85(+1.16%)
Jun 17, 2014 72.72 73.22 72.37 73.15 2,858,324 +0.31(+0.43%)
Jun 16, 2014 72.64 72.94 72.37 72.84 2,664,723 +0.11(+0.15%)
Jun 13, 2014 72.71 73.08 72.57 72.73 2,697,841 +0.10(+0.14%)
Jun 12, 2014 73.75 73.81 72.60 72.63 4,329,296 -1.16(-1.57%)
Jun 11, 2014 73.85 74.17 73.65 73.79 2,925,208 -0.30(-0.40%)
Jun 10, 2014 74.26 74.41 73.87 74.09 3,559,314 -0.49(-0.66%)
Jun 06, 2014 74.69 74.77 74.46 74.58 2,922,495 -0.02(-0.03%)
Jun 05, 2014 74.39 74.61 74.13 74.60 3,493,222 +0.47(+0.63%)
Jun 04, 2014 74.43 74.51 73.87 74.13 3,919,497 -0.33(-0.44%)
Jun 03, 2014 74.81 74.99 74.20 74.46 3,221,330 -0.47(-0.62%)
Jun 02, 2014 74.97 75.09 74.59 74.93 4,047,753 +0.14(+0.19%)
May 30, 2014 74.87 74.98 74.67 74.79 3,649,894 -0.13(-0.17%)
May 29, 2014 74.82 75.00 74.46 74.92 2,622,733 +0.47(+0.63%)
May 28, 2014 74.49 74.71 74.33 74.45 2,592,177 +0.17(+0.23%)
May 27, 2014 74.12 74.50 74.10 74.28 2,753,778 +0.32(+0.43%)
May 23, 2014 73.17 73.96 73.96 73.96 2,594,128 +0.77(+1.05%)
May 22, 2014 73.17 73.27 72.95 73.19 2,087,531 -0.06(-0.08%)
May 21, 2014 72.49 73.27 72.49 73.25 2,802,359 +0.87(+1.20%)
May 20, 2014 72.95 73.13 72.14 72.37 2,903,009 -0.62(-0.85%)
May 19, 2014 72.76 73.15 72.75 72.99 2,021,690 +0.04(+0.06%)
May 16, 2014 72.44 73.00 72.34 72.95 3,164,384 +0.63(+0.87%)
May 15, 2014 72.96 73.14 72.14 72.32 6,119,761 -0.66(-0.90%)
May 14, 2014 73.23 73.23 72.54 72.98 4,768,613 -0.34(-0.46%)
May 13, 2014 72.77 73.47 72.71 73.32 5,155,882 +0.72(+0.99%)
May 12, 2014 71.52 72.60 71.48 72.60 3,999,766 +1.25(+1.75%)
May 09, 2014 70.86 71.51 70.71 71.35 3,272,427 +0.55(+0.78%)
May 08, 2014 70.66 71.13 70.56 70.80 3,140,886 +0.11(+0.16%)
May 07, 2014 69.95 70.72 69.80 70.68 2,688,615 +1.04(+1.49%)
May 06, 2014 69.88 70.04 69.62 69.65 2,525,737 -0.41(-0.58%)
May 05, 2014 70.28 70.30 69.80 70.05 3,017,517 -0.44(-0.62%)
May 02, 2014 70.15 70.93 70.10 70.49 3,188,638 +0.32(+0.46%)
May 01, 2014 70.45 70.52 69.98 70.17 3,332,682 -0.28(-0.40%)
Apr 30, 2014 70.21 70.66 70.03 70.45 3,560,495 +0.35(+0.50%)
Apr 29, 2014 70.32 70.60 70.05 70.10 3,919,274 -0.18(-0.25%)
Apr 28, 2014 69.95 70.43 69.69 70.28 4,736,162 +0.62(+0.88%)
Apr 25, 2014 70.33 70.62 69.52 69.66 3,787,601 -0.89(-1.26%)
Apr 24, 2014 70.88 71.37 70.45 70.55 4,989,321 -0.43(-0.60%)
Apr 23, 2014 70.80 71.41 70.65 70.98 4,380,122 +0.17(+0.24%)
Apr 22, 2014 70.91 71.08 70.66 70.81 2,993,282 +0.07(+0.10%)
Apr 21, 2014 70.26 70.79 70.03 70.73 3,719,752 +0.64(+0.92%)
Apr 17, 2014 69.41 70.09 70.09 70.09 4,559,802 +0.46(+0.67%)
Apr 16, 2014 68.95 69.64 68.59 69.63 5,084,603 +1.12(+1.64%)
Apr 15, 2014 68.95 69.07 68.27 68.50 9,103,878 -0.22(-0.32%)
Apr 14, 2014 69.27 69.44 68.47 68.72 4,445,077 -0.13(-0.19%)
Apr 11, 2014 68.96 69.26 68.84 68.85 4,053,937 -0.26(-0.37%)
Apr 10, 2014 70.05 70.18 68.97 69.11 5,540,783 -0.87(-1.25%)
Apr 09, 2014 69.74 70.17 69.49 69.98 4,171,750 +0.31(+0.44%)
Apr 08, 2014 69.45 69.95 69.25 69.68 4,635,555 +0.04(+0.06%)
Apr 07, 2014 70.34 70.40 69.62 69.63 4,051,627 -0.53(-0.75%)
Apr 04, 2014 70.73 71.10 69.90 70.16 4,136,481 -0.30(-0.43%)
Apr 03, 2014 70.14 70.67 70.08 70.46 3,051,605 +0.39(+0.56%)
Apr 02, 2014 69.70 70.27 69.66 70.07 4,358,755 +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.