Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 47.81 47.81 47.14 47.24 4,054,906 -0.67(-1.39%)
May 27, 2005 48.14 48.15 47.75 47.91 1,950,277 -0.17(-0.35%)
May 26, 2005 48.04 48.49 47.95 48.07 3,051,314 +0.03(+0.07%)
May 25, 2005 48.25 48.25 47.72 48.04 2,440,926 -0.33(-0.68%)
May 24, 2005 48.07 48.38 47.83 48.37 2,649,222 +0.06(+0.13%)
May 23, 2005 48.17 48.67 48.10 48.30 3,037,594 +0.21(+0.43%)
May 20, 2005 48.21 48.35 47.93 48.10 3,025,900 -0.11(-0.23%)
May 19, 2005 48.33 48.34 47.78 48.21 3,314,022 +0.17(+0.35%)
May 18, 2005 47.46 48.35 47.46 48.04 4,210,504 +0.63(+1.33%)
May 17, 2005 46.94 47.43 46.55 47.41 4,890,584 +0.47(+1.01%)
May 16, 2005 46.28 47.06 46.20 46.94 3,967,441 +0.66(+1.43%)
May 13, 2005 46.66 47.06 46.05 46.28 3,919,420 -0.25(-0.54%)
May 12, 2005 47.16 47.24 46.29 46.53 5,758,379 -0.84(-1.77%)
May 11, 2005 47.10 47.45 46.83 47.37 8,180,752 +1.42(+3.10%)
May 10, 2005 46.09 46.14 45.71 45.94 3,772,397 -0.28(-0.61%)
May 09, 2005 45.70 46.30 45.62 46.23 3,787,988 +0.35(+0.77%)
May 06, 2005 46.05 46.31 45.68 45.87 3,592,009 -0.08(-0.18%)
May 05, 2005 45.86 46.15 45.78 45.96 3,510,936 +0.03(+0.06%)
May 04, 2005 45.96 46.12 45.56 45.93 3,773,021 -0.03(-0.06%)
May 03, 2005 46.12 46.26 45.65 45.96 4,813,408 -0.21(-0.46%)
May 02, 2005 45.73 46.24 45.70 46.17 5,256,504 +0.43(+0.94%)
Apr 29, 2005 44.97 45.82 44.69 45.74 7,879,066 +0.99(+2.21%)
Apr 28, 2005 44.78 45.31 44.59 44.75 5,459,031 -0.09(-0.20%)
Apr 27, 2005 43.91 44.93 43.74 44.84 5,472,596 +0.91(+2.07%)
Apr 26, 2005 44.25 44.32 43.76 43.93 9,454,380 -0.33(-0.74%)
Apr 25, 2005 43.94 44.58 43.67 44.26 6,171,852 +0.71(+1.62%)
Apr 22, 2005 45.25 45.25 42.75 43.55 12,317,823 -1.71(-3.77%)
Apr 21, 2005 45.22 45.38 44.67 45.26 13,927,282 +2.12(+4.91%)
Apr 20, 2005 43.78 43.81 43.04 43.14 7,279,436 -0.58(-1.33%)
Apr 19, 2005 43.61 44.03 43.59 43.72 6,784,110 -0.45(-1.02%)
Apr 18, 2005 44.13 44.86 43.36 44.17 5,386,533 +0.08(+0.17%)
Apr 15, 2005 44.80 45.42 44.04 44.10 7,342,892 -0.75(-1.67%)
Apr 14, 2005 45.56 45.72 44.46 44.85 6,261,968 -0.71(-1.56%)
Apr 13, 2005 46.39 46.53 45.15 45.56 4,251,353 -1.04(-2.23%)
Apr 12, 2005 45.96 46.82 45.35 46.60 4,467,600 +0.42(+0.90%)
Apr 11, 2005 46.12 46.23 45.71 46.18 3,397,434 +0.19(+0.42%)
Apr 08, 2005 46.81 46.81 45.87 45.99 5,519,524 -0.78(-1.67%)
Apr 07, 2005 46.87 46.98 46.62 46.77 3,667,002 -0.08(-0.16%)
Apr 06, 2005 47.12 47.44 46.78 46.85 3,131,451 +0.03(+0.05%)
Apr 05, 2005 46.48 46.82 46.28 46.82 2,712,209 +0.42(+0.90%)
Apr 04, 2005 46.09 46.50 45.90 46.41 3,220,476 +0.29(+0.63%)
Apr 01, 2005 46.82 46.98 46.02 46.12 3,794,692 -0.54(-1.15%)
Mar 31, 2005 47.14 47.17 46.57 46.66 3,361,263 -0.40(-0.85%)
Mar 30, 2005 46.10 47.14 46.06 47.05 3,670,900 +0.96(+2.09%)
Mar 29, 2005 46.46 46.63 45.92 46.09 4,043,992 -0.36(-0.77%)
Mar 28, 2005 46.47 46.92 46.25 46.45 4,069,873 +0.14(+0.30%)
Mar 24, 2005 46.37 46.81 46.31 46.31 3,000,331 -0.04(-0.08%)
Mar 23, 2005 46.82 46.93 46.23 46.35 5,188,060 -0.47(-1.01%)
Mar 22, 2005 47.22 47.61 46.80 46.82 3,850,196 -0.31(-0.65%)
Mar 21, 2005 47.19 47.32 46.61 47.13 4,474,460 -0.01(-0.03%)
Mar 18, 2005 47.67 47.67 46.51 47.14 11,440,673 -0.66(-1.38%)
Mar 17, 2005 47.73 48.47 47.49 47.80 4,114,464 +0.08(+0.16%)
Mar 16, 2005 48.35 48.35 47.51 47.73 5,528,255 -0.62(-1.29%)
Mar 15, 2005 49.26 49.58 48.35 48.35 8,329,646 -0.74(-1.52%)
Mar 14, 2005 48.91 49.10 48.52 49.09 4,535,109 +0.31(+0.63%)
Mar 11, 2005 49.34 49.52 48.62 48.78 3,808,257 -0.58(-1.17%)
Mar 10, 2005 49.71 49.74 49.19 49.36 3,575,483 -0.10(-0.19%)
Mar 09, 2005 50.22 50.23 49.39 49.46 3,684,308 -0.92(-1.83%)
Mar 08, 2005 50.27 50.54 50.07 50.38 2,878,721 +0.11(+0.22%)
Mar 07, 2005 50.06 50.50 49.81 50.27 2,695,059 +0.30(+0.60%)
Mar 04, 2005 49.80 50.19 49.57 49.97 3,017,169 +0.42(+0.85%)
Mar 03, 2005 49.58 49.80 49.10 49.55 3,385,740 +0.22(+0.44%)
Mar 02, 2005 49.58 49.59 49.07 49.33 3,650,008 -0.33(-0.66%)
Mar 01, 2005 49.78 50.00 49.55 49.66 3,251,190 -0.04(-0.09%)
Feb 28, 2005 49.41 50.02 49.14 49.70 3,925,501 +0.19(+0.39%)
Feb 25, 2005 49.39 49.68 49.25 49.51 3,242,147 -0.13(-0.27%)
Feb 24, 2005 49.10 49.68 48.94 49.64 3,609,159 +0.48(+0.98%)
Feb 23, 2005 48.97 49.50 48.97 49.16 3,242,147 +0.27(+0.55%)
Feb 22, 2005 49.40 49.48 48.73 48.89 5,168,883 -0.63(-1.28%)
Feb 18, 2005 49.84 49.90 49.53 49.53 3,070,179 -0.29(-0.58%)
Feb 17, 2005 50.38 50.44 49.62 49.82 6,336,960 -0.77(-1.52%)
Feb 16, 2005 49.56 50.66 49.45 50.59 9,875,649 +1.19(+2.40%)
Feb 15, 2005 48.20 49.41 47.96 49.40 8,093,286 +1.30(+2.69%)
Feb 14, 2005 48.31 48.43 48.09 48.10 2,905,070 -0.13(-0.27%)
Feb 11, 2005 47.96 48.46 47.78 48.23 4,780,043 +0.44(+0.93%)
Feb 10, 2005 47.69 48.10 47.59 47.79 4,030,428 +0.46(+0.96%)
Feb 09, 2005 47.51 47.88 47.34 47.34 4,382,005 -0.18(-0.38%)
Feb 08, 2005 46.98 47.52 46.73 47.51 9,030,149 -0.04(-0.08%)
Feb 07, 2005 47.50 47.89 47.25 47.55 3,417,858 +0.03(+0.05%)
Feb 04, 2005 48.03 48.10 47.46 47.53 5,535,895 -0.46(-0.96%)
Feb 03, 2005 48.26 48.43 47.85 47.99 3,574,080 -0.24(-0.51%)
Feb 02, 2005 48.34 48.41 48.11 48.23 3,482,561 -0.02(-0.04%)
Feb 01, 2005 48.01 48.33 47.80 48.25 5,191,958 +0.35(+0.74%)
Jan 31, 2005 47.59 48.06 47.56 47.90 6,409,147 +0.37(+0.78%)
Jan 28, 2005 47.43 47.53 47.05 47.53 11,152,240 +0.06(+0.12%)
Jan 27, 2005 48.36 48.36 46.18 47.47 24,028,688 -0.96(-1.97%)
Jan 26, 2005 48.81 48.88 48.10 48.43 6,632,254 -0.38(-0.78%)
Jan 25, 2005 48.60 49.00 48.38 48.80 7,163,127 +0.44(+0.92%)
Jan 24, 2005 48.48 48.77 47.99 48.36 8,081,281 +0.26(+0.55%)
Jan 21, 2005 48.27 48.81 47.94 48.10 8,286,147 -0.15(-0.31%)
Jan 20, 2005 48.47 48.75 48.18 48.25 6,924,897 -0.22(-0.46%)
Jan 19, 2005 48.34 48.87 48.20 48.47 7,606,379 +0.17(+0.36%)
Jan 18, 2005 48.71 48.75 48.04 48.30 10,794,271 -0.42(-0.86%)
Jan 14, 2005 48.84 49.16 48.64 48.71 8,479,943 -0.10(-0.20%)
Jan 13, 2005 49.34 49.70 48.62 48.81 14,080,229 -0.69(-1.40%)
Jan 12, 2005 50.91 50.91 49.07 49.50 35,298,640 -3.93(-7.35%)
Jan 11, 2005 53.62 53.68 53.36 53.43 3,113,678 -0.21(-0.38%)
Jan 10, 2005 53.52 54.00 53.43 53.63 3,383,558 +0.08(+0.14%)
Jan 07, 2005 53.91 54.44 53.46 53.56 3,737,006 -0.10(-0.19%)
Jan 06, 2005 53.79 54.19 53.61 53.66 2,765,219 -0.06(-0.11%)
Jan 05, 2005 53.97 54.11 53.66 53.72 3,361,419 -0.11(-0.20%)
Jan 04, 2005 54.70 54.85 53.53 53.83 4,878,734 -0.69(-1.27%)
Jan 03, 2005 54.74 55.06 54.36 54.52 3,401,799 -0.30(-0.54%)
Dec 31, 2004 54.95 55.03 54.70 54.81 1,865,930 -0.04(-0.07%)
Dec 30, 2004 55.06 55.19 54.85 54.85 1,356,728 -0.13(-0.23%)
Dec 29, 2004 55.15 55.18 54.96 54.98 1,588,878 -0.10(-0.17%)
Dec 28, 2004 54.76 55.15 54.74 55.08 2,358,606 +0.38(+0.69%)
Dec 27, 2004 55.60 55.72 54.70 54.70 3,131,607 -0.90(-1.62%)
Dec 23, 2004 55.74 55.86 55.48 55.60 2,718,758 -0.01(-0.02%)
Dec 22, 2004 55.53 55.77 55.39 55.61 2,930,795 +0.14(+0.25%)
Dec 21, 2004 55.16 55.57 55.01 55.47 2,991,132 +0.58(+1.05%)
Dec 20, 2004 55.30 55.62 54.78 54.89 4,104,485 -0.21(-0.37%)
Dec 17, 2004 54.61 55.42 54.61 55.10 6,188,534 +0.00(+0.00%)
Dec 16, 2004 55.03 55.33 54.85 55.10 4,692,266 -0.22(-0.41%)
Dec 15, 2004 55.42 55.63 55.00 55.32 4,350,979 -0.33(-0.59%)
Dec 14, 2004 55.99 56.00 55.38 55.65 3,348,010 -0.38(-0.68%)
Dec 13, 2004 55.96 56.08 55.67 56.03 3,121,629 +0.47(+0.85%)
Dec 10, 2004 57.15 57.15 55.54 55.55 3,848,014 -0.59(-1.05%)
Dec 09, 2004 55.81 56.25 55.60 56.14 4,327,905 +0.32(+0.57%)
Dec 08, 2004 55.42 55.86 55.33 55.82 4,598,408 +0.73(+1.33%)
Dec 07, 2004 55.16 55.62 54.99 55.09 3,645,019 +0.00(+0.00%)
Dec 06, 2004 54.92 55.22 54.84 55.09 3,804,982 +0.17(+0.30%)
Dec 03, 2004 54.90 55.18 54.60 54.92 3,984,747 +0.03(+0.05%)
Dec 02, 2004 54.52 55.13 54.47 54.90 4,448,579 +0.15(+0.28%)
Dec 01, 2004 54.11 54.74 53.88 54.74 5,375,775 +0.77(+1.43%)
Nov 30, 2004 53.88 54.12 53.81 53.97 4,060,207 +0.09(+0.17%)
Nov 29, 2004 53.97 54.32 53.37 53.88 4,617,429 +0.24(+0.44%)
Nov 26, 2004 53.68 53.80 53.40 53.65 842,537 +0.08(+0.16%)
Nov 24, 2004 53.68 53.74 53.46 53.56 3,010,309 -0.19(-0.35%)
Nov 23, 2004 53.81 53.92 53.34 53.75 3,706,291 -0.06(-0.12%)
Nov 22, 2004 53.29 53.90 53.24 53.81 2,572,046 +0.53(+0.99%)
Nov 19, 2004 53.62 53.73 52.79 53.29 3,500,802 -0.31(-0.59%)
Nov 18, 2004 53.62 53.74 53.24 53.60 2,363,439 +0.14(+0.26%)
Nov 17, 2004 53.17 53.81 53.17 53.46 2,716,107 +0.38(+0.73%)
Nov 16, 2004 53.71 53.71 52.93 53.08 3,553,344 -0.64(-1.18%)
Nov 15, 2004 54.23 54.24 53.55 53.71 3,256,335 -0.52(-0.96%)
Nov 12, 2004 53.81 54.29 53.58 54.23 4,295,787 +0.44(+0.81%)
Nov 11, 2004 53.22 53.91 53.15 53.79 3,721,415 +0.77(+1.45%)
Nov 10, 2004 53.10 53.21 52.54 53.02 4,323,695 +0.28(+0.52%)
Nov 09, 2004 53.17 53.17 52.38 52.75 2,762,101 -0.04(-0.07%)
Nov 08, 2004 52.56 52.81 52.41 52.79 4,112,905 +0.35(+0.66%)
Nov 05, 2004 52.56 52.56 52.04 52.44 3,703,953 +0.13(+0.26%)
Nov 04, 2004 51.25 52.42 51.16 52.31 5,534,960 +1.12(+2.19%)
Nov 03, 2004 51.29 51.31 50.93 51.18 4,390,113 +0.51(+1.00%)
Nov 02, 2004 50.19 51.09 50.09 50.68 5,730,315 +0.20(+0.39%)
Nov 01, 2004 50.77 50.83 50.36 50.48 3,033,228 -0.31(-0.61%)
Oct 29, 2004 50.66 50.86 50.52 50.79 4,092,324 +0.16(+0.32%)
Oct 28, 2004 50.57 50.72 50.18 50.63 2,691,941 -0.01(-0.03%)
Oct 27, 2004 50.08 50.72 49.84 50.64 4,274,895 +0.35(+0.69%)
Oct 26, 2004 49.71 50.29 49.30 50.29 3,864,072 +0.78(+1.57%)
Oct 25, 2004 49.00 49.61 48.84 49.52 3,186,488 +0.46(+0.93%)
Oct 22, 2004 50.06 50.21 48.87 49.06 3,709,410 -1.00(-2.00%)
Oct 21, 2004 49.32 50.35 49.23 50.06 5,609,640 +0.16(+0.32%)
Oct 20, 2004 49.74 50.14 49.42 49.90 3,805,762 +0.06(+0.12%)
Oct 19, 2004 50.32 50.41 49.61 49.84 3,274,265 -0.47(-0.94%)
Oct 18, 2004 49.64 50.40 49.64 50.32 4,068,158 +0.46(+0.91%)
Oct 15, 2004 49.13 49.90 49.04 49.86 4,840,537 +0.99(+2.02%)
Oct 14, 2004 48.84 49.27 48.84 48.87 3,053,029 -0.13(-0.26%)
Oct 13, 2004 49.28 49.61 48.81 49.00 5,404,931 -0.19(-0.38%)
Oct 12, 2004 48.75 49.33 48.59 49.19 4,550,076 +0.25(+0.51%)
Oct 11, 2004 49.04 49.07 48.74 48.94 1,763,653 +0.17(+0.36%)
Oct 08, 2004 49.02 49.16 48.59 48.77 2,374,197 -0.26(-0.52%)
Oct 07, 2004 49.37 49.37 48.93 49.02 2,721,408 -0.48(-0.97%)
Oct 06, 2004 49.52 49.77 49.18 49.50 3,468,996 +0.13(+0.27%)
Oct 05, 2004 49.56 49.56 49.18 49.37 2,816,201 -0.19(-0.39%)
Oct 04, 2004 49.36 49.77 49.32 49.56 5,655,634 +0.33(+0.66%)
Oct 01, 2004 48.73 49.32 48.63 49.23 5,055,848 +0.54(+1.11%)
Sep 30, 2004 48.47 48.75 48.21 48.69 4,400,870 +0.23(+0.48%)
Sep 29, 2004 48.26 48.73 48.15 48.46 7,116,043 +0.66(+1.38%)
Sep 28, 2004 47.75 47.84 47.45 47.80 2,456,361 +0.26(+0.55%)
Sep 27, 2004 47.21 47.69 47.08 47.54 3,166,375 +0.33(+0.71%)
Sep 24, 2004 46.76 47.30 46.74 47.21 2,614,766 +0.49(+1.06%)
Sep 23, 2004 47.07 47.09 46.58 46.71 3,727,651 -0.36(-0.76%)
Sep 22, 2004 47.75 47.75 46.98 47.07 5,055,848 -1.05(-2.19%)
Sep 21, 2004 48.14 48.28 47.97 48.12 2,728,736 -0.02(-0.04%)
Sep 20, 2004 48.13 48.30 47.98 48.14 3,188,358 +0.01(+0.03%)
Sep 17, 2004 47.75 48.16 47.71 48.13 5,952,019 +0.65(+1.38%)
Sep 16, 2004 47.37 47.62 47.32 47.48 1,935,622 +0.11(+0.23%)
Sep 15, 2004 47.46 47.50 47.21 47.37 2,800,454 -0.10(-0.20%)
Sep 14, 2004 47.13 47.53 47.05 47.46 2,385,578 +0.29(+0.61%)
Sep 13, 2004 47.20 47.33 47.03 47.17 2,365,933 -0.14(-0.30%)
Sep 10, 2004 46.92 47.39 46.70 47.32 3,308,253 +0.35(+0.75%)
Sep 09, 2004 47.40 47.41 46.91 46.96 2,589,196 -0.32(-0.68%)
Sep 08, 2004 47.40 47.42 47.20 47.28 3,215,643 +0.03(+0.07%)
Sep 07, 2004 47.13 47.46 47.04 47.25 3,417,702 +0.40(+0.86%)
Sep 03, 2004 47.07 47.10 46.73 46.85 1,827,888 -0.16(-0.34%)
Sep 02, 2004 46.76 47.12 46.64 47.01 2,413,330 +0.27(+0.58%)
Sep 01, 2004 46.77 47.07 46.39 46.74 2,332,569 -0.12(-0.25%)
Aug 31, 2004 46.68 46.88 46.53 46.85 2,044,759 +0.29(+0.62%)
Aug 30, 2004 46.37 46.76 46.35 46.57 1,529,788 -0.11(-0.23%)
Aug 27, 2004 46.69 46.90 46.57 46.67 2,277,688 -0.01(-0.01%)
Aug 26, 2004 46.57 46.92 46.53 46.68 2,731,075 +0.05(+0.11%)
Aug 25, 2004 46.30 46.70 46.09 46.63 3,692,104 +0.33(+0.72%)
Aug 24, 2004 46.14 46.31 45.92 46.30 3,520,447 +0.41(+0.89%)
Aug 23, 2004 46.04 46.31 45.80 45.89 3,183,837 +0.15(+0.32%)
Aug 20, 2004 45.38 45.89 45.22 45.74 2,770,208 +0.36(+0.79%)
Aug 19, 2004 45.46 45.54 44.94 45.38 2,735,284 -0.32(-0.70%)
Aug 18, 2004 45.21 45.76 45.11 45.70 2,494,559 +0.48(+1.06%)
Aug 17, 2004 45.33 45.48 45.06 45.22 2,231,695 -0.08(-0.18%)
Aug 16, 2004 44.41 45.30 44.41 45.30 2,844,109 +0.89(+1.99%)
Aug 13, 2004 44.67 45.05 44.35 44.42 3,875,298 -0.30(-0.66%)
Aug 12, 2004 45.15 45.17 44.58 44.71 3,776,919 -0.45(-0.99%)
Aug 11, 2004 45.37 45.51 45.09 45.16 4,450,606 -0.47(-1.04%)
Aug 10, 2004 45.35 45.69 45.17 45.64 1,838,646 +0.41(+0.91%)
Aug 09, 2004 45.07 45.38 45.06 45.22 3,042,894 +0.16(+0.36%)
Aug 06, 2004 45.28 45.37 45.01 45.06 4,187,118 -0.56(-1.22%)
Aug 05, 2004 46.57 46.66 45.62 45.62 3,193,036 -1.08(-2.31%)
Aug 04, 2004 46.39 46.74 46.21 46.70 2,443,265 +0.10(+0.21%)
Aug 03, 2004 46.41 46.62 46.26 46.60 2,714,236 +0.08(+0.17%)
Aug 02, 2004 46.15 46.56 45.89 46.53 2,253,522 +0.37(+0.81%)
Jul 30, 2004 46.11 46.15 45.86 46.15 2,559,574 -0.11(-0.24%)
Jul 29, 2004 46.08 46.52 45.88 46.26 3,652,658 +0.66(+1.45%)
Jul 28, 2004 45.54 45.84 45.22 45.60 3,281,904 +0.06(+0.13%)
Jul 27, 2004 45.77 45.91 45.55 45.55 2,907,565 -0.19(-0.41%)
Jul 26, 2004 45.83 46.01 45.60 45.73 3,414,740 -0.07(-0.15%)
Jul 23, 2004 46.34 46.78 45.69 45.80 4,693,981 -0.78(-1.68%)
Jul 22, 2004 46.18 46.78 45.92 46.58 5,741,073 -0.28(-0.59%)
Jul 21, 2004 47.75 47.78 46.83 46.86 3,177,757 -0.67(-1.40%)
Jul 20, 2004 47.26 47.60 47.26 47.53 2,596,680 +0.39(+0.83%)
Jul 19, 2004 47.43 47.44 47.12 47.14 2,198,174 -0.19(-0.41%)
Jul 16, 2004 48.00 48.00 47.16 47.33 3,225,933 -0.17(-0.35%)
Jul 15, 2004 47.10 47.94 46.99 47.50 3,877,013 +0.53(+1.13%)
Jul 14, 2004 46.74 47.37 46.65 46.96 2,668,243 -0.01(-0.03%)
Jul 13, 2004 46.80 47.12 46.70 46.98 2,991,600 +0.17(+0.37%)
Jul 12, 2004 46.78 46.87 46.50 46.80 2,530,418 -0.06(-0.12%)
Jul 09, 2004 46.89 46.89 46.52 46.86 3,041,179 +0.23(+0.50%)
Jul 08, 2004 47.25 47.36 46.62 46.63 3,933,608 -0.60(-1.28%)
Jul 07, 2004 47.19 47.55 47.16 47.23 2,961,821 -0.08(-0.16%)
Jul 06, 2004 47.55 47.55 47.10 47.31 2,935,940 -0.33(-0.69%)
Jul 02, 2004 47.74 47.78 47.34 47.64 2,644,389 -0.33(-0.68%)
Jul 01, 2004 48.16 48.29 47.51 47.96 3,357,989 -0.25(-0.52%)
Jun 30, 2004 48.10 48.26 47.62 48.21 3,588,423 +0.13(+0.27%)
Jun 29, 2004 48.12 48.27 48.04 48.09 2,982,401 +0.03(+0.07%)
Jun 28, 2004 48.01 48.27 47.96 48.05 4,659,057 +0.10(+0.20%)
Jun 25, 2004 47.78 48.07 47.62 47.96 4,696,320 +0.26(+0.54%)
Jun 24, 2004 47.67 47.85 47.64 47.70 2,703,323 -0.13(-0.28%)
Jun 23, 2004 47.72 47.94 47.56 47.84 3,893,072 +0.30(+0.63%)
Jun 22, 2004 47.21 47.53 47.03 47.53 3,144,080 +0.30(+0.64%)
Jun 21, 2004 47.09 47.31 46.84 47.23 2,486,296 +0.14(+0.30%)
Jun 18, 2004 46.51 47.14 46.51 47.09 3,029,642 +0.34(+0.73%)
Jun 17, 2004 46.91 46.91 46.47 46.75 2,471,952 -0.16(-0.34%)
Jun 16, 2004 46.97 47.01 46.60 46.91 2,438,743 +0.00(+0.00%)
Jun 15, 2004 46.85 47.14 46.71 46.91 3,448,104 +0.17(+0.37%)
Jun 14, 2004 46.58 46.96 46.57 46.74 2,386,358 -0.21(-0.44%)
Jun 10, 2004 46.69 47.09 46.69 46.94 2,591,379 +0.29(+0.62%)
Jun 09, 2004 46.87 46.98 46.64 46.66 2,281,586 -0.26(-0.56%)
Jun 08, 2004 46.51 46.92 46.46 46.92 2,796,245 +0.26(+0.55%)
Jun 07, 2004 46.17 46.66 46.12 46.66 3,036,970 +0.65(+1.41%)
Jun 04, 2004 46.04 46.17 45.81 46.01 2,617,104 -0.01(-0.03%)
Jun 03, 2004 46.14 46.14 45.89 46.03 2,806,067 -0.13(-0.29%)
Jun 02, 2004 46.04 46.18 45.99 46.16 2,688,199 +0.28(+0.62%)
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.