Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

134.06 +0.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 69.60 69.65 68.75 68.91 4,937,400 -1.10(-1.57%)
Jul 28, 2006 68.50 70.15 68.15 70.01 7,975,900 +1.56(+2.28%)
Jul 27, 2006 67.59 68.65 66.80 68.45 12,591,300 +0.62(+0.91%)
Jul 26, 2006 71.10 71.20 67.78 67.83 19,921,900 -3.97(-5.53%)
Jul 25, 2006 71.85 71.88 67.25 71.80 46,443,200 -8.20(-10.25%)
Jul 24, 2006 78.74 80.31 78.80 80.00 2,378,500 +1.27(+1.61%)
Jul 21, 2006 79.45 79.45 77.92 78.73 3,569,400 -0.24(-0.30%)
Jul 20, 2006 80.27 80.84 78.92 78.97 2,612,400 -1.48(-1.84%)
Jul 19, 2006 79.54 80.88 79.42 80.45 3,679,400 +1.48(+1.87%)
Jul 18, 2006 78.36 79.14 77.98 78.97 2,092,400 +0.39(+0.50%)
Jul 17, 2006 78.59 79.17 78.26 78.58 1,709,900 +0.01(+0.01%)
Jul 14, 2006 79.33 79.36 77.22 78.57 3,272,900 -0.76(-0.96%)
Jul 13, 2006 80.35 80.35 79.03 79.33 3,462,000 -1.36(-1.69%)
Jul 12, 2006 81.85 81.86 80.28 80.69 1,865,600 -0.96(-1.18%)
Jul 11, 2006 81.23 81.73 80.44 81.65 1,620,400 +0.27(+0.33%)
Jul 10, 2006 81.14 81.61 80.97 81.38 966,100 +0.29(+0.36%)
Jul 07, 2006 81.86 81.87 80.88 81.09 1,586,300 -0.87(-1.06%)
Jul 06, 2006 82.47 82.59 81.41 81.96 1,955,500 -0.51(-0.62%)
Jul 05, 2006 82.94 82.94 81.85 82.47 1,970,100 -0.46(-0.55%)
Jul 03, 2006 82.98 83.00 82.54 82.93 757,600 +0.60(+0.73%)
Jun 30, 2006 82.96 83.13 82.33 82.33 2,656,700 -0.44(-0.53%)
Jun 29, 2006 81.85 82.84 81.50 82.77 3,139,700 +1.57(+1.93%)
Jun 28, 2006 80.57 81.32 80.50 81.20 2,652,600 +0.70(+0.87%)
Jun 27, 2006 80.55 81.06 80.43 80.50 1,890,500 -0.18(-0.22%)
Jun 26, 2006 80.12 80.68 80.03 80.68 1,164,000 +0.28(+0.35%)
Jun 23, 2006 80.04 80.99 79.86 80.40 1,579,100 -0.10(-0.12%)
Jun 22, 2006 80.25 80.69 79.84 80.50 1,927,800 +0.20(+0.25%)
Jun 21, 2006 80.26 80.86 80.11 80.30 3,417,500 +0.59(+0.74%)
Jun 20, 2006 79.40 80.19 79.38 79.71 2,393,300 +0.42(+0.53%)
Jun 19, 2006 79.85 79.95 79.05 79.29 2,440,400 +0.01(+0.01%)
Jun 16, 2006 79.56 79.95 79.24 79.28 3,510,700 -0.28(-0.35%)
Jun 15, 2006 78.18 79.69 78.00 79.56 3,273,700 +1.36(+1.74%)
Jun 14, 2006 78.47 78.95 77.55 78.20 2,917,000 -0.52(-0.66%)
Jun 13, 2006 78.80 79.60 78.52 78.72 2,440,600 +0.06(+0.08%)
Jun 12, 2006 79.20 79.54 78.66 78.66 1,624,400 -0.33(-0.42%)
Jun 09, 2006 79.58 80.31 78.96 78.99 2,006,700 -0.59(-0.74%)
Jun 08, 2006 79.66 79.85 78.25 79.58 3,121,200 -0.05(-0.06%)
Jun 07, 2006 80.10 80.88 79.58 79.63 2,332,300 -0.41(-0.51%)
Jun 06, 2006 79.75 80.18 78.91 80.04 2,042,900 +0.43(+0.54%)
Jun 05, 2006 81.02 81.11 79.49 79.61 2,053,400 -1.44(-1.78%)
Jun 02, 2006 81.01 81.25 80.67 81.05 2,190,200 +0.04(+0.05%)
Jun 01, 2006 80.87 81.15 80.32 81.01 1,871,700 +0.46(+0.57%)
May 31, 2006 80.05 80.55 79.77 80.55 2,632,100 +0.75(+0.94%)
May 30, 2006 80.78 80.79 79.70 79.80 1,807,600 -1.23(-1.52%)
May 26, 2006 80.88 81.07 80.50 81.03 1,389,000 +0.48(+0.60%)
May 25, 2006 80.60 81.17 80.37 80.55 1,986,300 +0.55(+0.69%)
May 24, 2006 80.20 80.77 79.60 80.00 3,691,100 -0.50(-0.62%)
May 23, 2006 80.55 81.40 80.41 80.50 3,188,300 +0.20(+0.25%)
May 22, 2006 80.30 80.94 79.52 80.30 3,239,600 +0.36(+0.45%)
May 19, 2006 79.60 80.23 79.31 79.94 2,810,000 +0.44(+0.55%)
May 18, 2006 80.00 80.30 79.48 79.50 3,292,100 -0.23(-0.29%)
May 17, 2006 80.26 80.52 79.38 79.73 3,031,400 -1.03(-1.28%)
May 16, 2006 81.32 81.40 80.76 80.76 1,806,900 -0.56(-0.69%)
May 15, 2006 80.50 81.67 80.30 81.32 2,408,800 +0.46(+0.57%)
May 12, 2006 81.83 81.84 80.75 80.86 2,332,700 -0.97(-1.19%)
May 11, 2006 82.47 82.55 81.37 81.83 2,348,200 -1.02(-1.23%)
May 10, 2006 82.75 83.00 82.47 82.85 2,226,200 -0.25(-0.30%)
May 09, 2006 83.12 83.44 82.51 83.10 2,107,300 -0.01(-0.01%)
May 08, 2006 83.98 83.99 83.04 83.11 2,061,600 -0.24(-0.29%)
May 05, 2006 83.00 83.91 82.74 83.35 3,585,500 +0.95(+1.15%)
May 04, 2006 82.00 82.86 81.99 82.40 2,551,600 +0.75(+0.92%)
May 03, 2006 81.63 82.15 81.33 81.65 2,148,400 +0.02(+0.02%)
May 02, 2006 81.42 81.95 80.69 81.63 2,325,000 +0.75(+0.93%)
May 01, 2006 81.32 81.42 80.60 80.88 2,336,400 -0.19(-0.23%)
Apr 28, 2006 81.39 81.39 80.80 81.07 2,653,400 -0.38(-0.47%)
Apr 27, 2006 80.91 81.67 80.52 81.45 3,009,900 +0.47(+0.58%)
Apr 26, 2006 80.93 81.40 80.50 80.98 1,786,000 +0.08(+0.10%)
Apr 25, 2006 82.00 82.01 80.68 80.90 3,041,500 -1.09(-1.33%)
Apr 24, 2006 82.03 82.42 81.77 81.99 2,210,500 -0.04(-0.05%)
Apr 21, 2006 82.46 82.64 81.57 82.03 2,716,900 -0.02(-0.02%)
Apr 20, 2006 81.50 82.57 81.50 82.05 3,574,900 -0.47(-0.57%)
Apr 19, 2006 82.85 82.87 82.18 82.52 2,328,400 +0.12(+0.15%)
Apr 18, 2006 81.84 82.57 81.23 82.40 3,651,000 +1.36(+1.68%)
Apr 17, 2006 81.48 81.75 80.91 81.04 2,488,100 -0.56(-0.69%)
Apr 13, 2006 81.46 81.63 81.22 81.60 1,609,600 +0.14(+0.17%)
Apr 12, 2006 81.60 81.70 81.26 81.46 2,121,000 +0.19(+0.23%)
Apr 11, 2006 81.70 81.75 80.77 81.27 2,735,200 -0.30(-0.37%)
Apr 10, 2006 81.80 81.96 81.02 81.57 2,064,300 -0.17(-0.21%)
Apr 07, 2006 81.35 81.83 81.03 81.74 3,766,300 +0.39(+0.48%)
Apr 06, 2006 80.84 81.47 80.15 81.35 2,663,300 +0.44(+0.54%)
Apr 05, 2006 80.64 81.11 80.54 80.91 2,825,500 +0.26(+0.32%)
Apr 04, 2006 79.76 80.89 79.67 80.65 3,416,000 +1.07(+1.34%)
Apr 03, 2006 79.80 80.03 79.25 79.58 2,988,400 +0.20(+0.25%)
Mar 31, 2006 79.67 79.98 79.36 79.38 3,190,300 -0.14(-0.18%)
Mar 30, 2006 79.45 80.18 79.26 79.52 3,355,100 -0.08(-0.10%)
Mar 29, 2006 79.12 79.88 78.91 79.60 3,219,100 +0.73(+0.93%)
Mar 28, 2006 78.07 79.15 78.07 78.87 1,996,300 -0.02(-0.03%)
Mar 27, 2006 78.82 79.07 78.56 78.89 1,779,300 +0.07(+0.09%)
Mar 24, 2006 78.08 78.90 78.08 78.82 1,859,400 -0.04(-0.05%)
Mar 23, 2006 78.86 78.96 78.36 78.86 2,461,900 +0.01(+0.01%)
Mar 22, 2006 78.04 78.91 77.85 78.85 2,283,200 +0.81(+1.04%)
Mar 21, 2006 78.47 78.49 77.96 78.04 2,429,200 -0.18(-0.23%)
Mar 20, 2006 78.10 78.40 77.81 78.22 1,974,300 +0.08(+0.10%)
Mar 17, 2006 78.30 78.32 77.89 78.14 3,406,800 +0.14(+0.18%)
Mar 16, 2006 78.00 78.17 77.56 78.00 3,310,100 -0.23(-0.29%)
Mar 15, 2006 77.94 78.39 77.66 78.23 2,676,000 +0.13(+0.17%)
Mar 14, 2006 76.89 78.18 76.83 78.10 3,244,500 +1.21(+1.57%)
Mar 13, 2006 77.69 77.70 76.70 76.89 1,810,100 -0.47(-0.61%)
Mar 10, 2006 76.70 77.51 76.43 77.36 2,747,300 +0.66(+0.86%)
Mar 09, 2006 76.90 77.23 76.42 76.70 2,462,100 -0.30(-0.39%)
Mar 08, 2006 76.75 77.00 76.01 77.00 2,975,600 +0.10(+0.13%)
Mar 07, 2006 76.17 76.97 75.94 76.90 2,742,100 +0.75(+0.98%)
Mar 06, 2006 75.40 76.33 75.15 76.15 2,185,700 +0.64(+0.85%)
Mar 03, 2006 74.43 76.00 74.42 75.51 3,009,600 +0.56(+0.75%)
Mar 02, 2006 75.07 75.17 74.52 74.95 2,122,500 -0.37(-0.49%)
Mar 01, 2006 75.10 75.50 74.88 75.32 2,314,400 +0.61(+0.82%)
Feb 28, 2006 75.95 75.91 74.63 74.71 2,858,600 -1.24(-1.63%)
Feb 27, 2006 75.32 76.00 75.32 75.95 1,466,700 +0.63(+0.84%)
Feb 24, 2006 75.38 75.81 75.01 75.32 2,007,400 +0.05(+0.07%)
Feb 23, 2006 75.35 75.90 75.21 75.27 1,841,900 -0.60(-0.79%)
Feb 22, 2006 75.73 76.12 75.55 75.87 1,987,000 +0.62(+0.82%)
Feb 21, 2006 76.16 76.18 74.86 75.25 2,432,200 -1.00(-1.31%)
Feb 17, 2006 76.30 76.32 75.81 76.25 2,228,700 +0.15(+0.20%)
Feb 16, 2006 75.90 76.19 75.50 76.10 2,119,500 -0.20(-0.26%)
Feb 15, 2006 75.93 76.35 75.28 76.30 2,140,500 +0.38(+0.50%)
Feb 14, 2006 75.25 76.28 75.02 75.92 3,490,900 +0.89(+1.19%)
Feb 13, 2006 74.40 75.28 74.36 75.03 1,659,300 +0.25(+0.33%)
Feb 10, 2006 73.90 75.26 73.78 74.78 2,860,700 +1.01(+1.37%)
Feb 09, 2006 73.90 73.90 73.42 73.77 2,206,000 -0.11(-0.15%)
Feb 08, 2006 72.80 74.00 72.80 73.88 2,091,200 +1.09(+1.50%)
Feb 07, 2006 73.62 73.85 72.74 72.79 2,515,400 -0.70(-0.95%)
Feb 06, 2006 73.06 73.79 72.95 73.49 1,779,700 +0.43(+0.59%)
Feb 03, 2006 73.00 73.30 72.75 73.06 2,547,200 -0.65(-0.88%)
Feb 02, 2006 74.74 75.10 73.70 73.71 2,363,600 -1.05(-1.40%)
Feb 01, 2006 74.93 74.96 74.27 74.76 2,350,500 -0.15(-0.20%)
Jan 31, 2006 74.91 75.45 74.62 74.91 2,570,800 +0.01(+0.01%)
Jan 30, 2006 75.55 75.71 74.90 74.90 2,288,500 -0.50(-0.66%)
Jan 27, 2006 75.80 75.84 74.99 75.40 4,092,600 -0.15(-0.20%)
Jan 26, 2006 76.77 76.70 74.26 75.55 6,852,000 -1.21(-1.58%)
Jan 25, 2006 76.55 76.94 75.80 76.76 3,627,600 +0.61(+0.80%)
Jan 24, 2006 75.49 76.50 75.26 76.15 3,234,300 +0.94(+1.25%)
Jan 23, 2006 75.68 75.71 74.63 75.21 2,405,500 -0.03(-0.04%)
Jan 20, 2006 76.69 76.98 75.00 75.24 4,268,500 -1.34(-1.75%)
Jan 19, 2006 75.79 76.99 75.50 76.58 2,527,000 +0.99(+1.31%)
Jan 18, 2006 74.93 75.91 74.67 75.59 2,372,300 +0.67(+0.89%)
Jan 17, 2006 75.00 75.49 74.69 74.92 2,863,100 +0.42(+0.56%)
Jan 13, 2006 74.98 75.23 74.25 74.50 1,747,000 -0.17(-0.23%)
Jan 12, 2006 74.93 75.03 74.28 74.67 2,774,400 -0.68(-0.90%)
Jan 11, 2006 75.96 75.96 75.12 75.35 1,837,800 -0.39(-0.51%)
Jan 10, 2006 76.15 76.15 75.51 75.74 2,118,700 -0.41(-0.54%)
Jan 09, 2006 75.21 76.34 75.10 76.15 2,999,100 +0.92(+1.22%)
Jan 06, 2006 75.93 76.00 74.57 75.23 2,995,700 -0.45(-0.59%)
Jan 05, 2006 75.65 76.06 75.47 75.68 2,298,600 +0.03(+0.04%)
Jan 04, 2006 75.65 76.10 75.35 75.65 2,958,500 +0.10(+0.13%)
Jan 03, 2006 75.15 76.14 73.70 75.55 3,555,000 +0.40(+0.53%)
Dec 30, 2005 75.42 75.65 74.80 75.15 1,872,800 -0.71(-0.94%)
Dec 29, 2005 76.35 76.99 75.85 75.86 1,485,300 -0.54(-0.71%)
Dec 28, 2005 76.69 76.69 75.97 76.40 1,495,800 -0.20(-0.26%)
Dec 27, 2005 77.35 77.52 76.53 76.60 1,635,900 -0.54(-0.70%)
Dec 23, 2005 76.98 77.38 76.76 77.14 1,575,700 +0.30(+0.39%)
Dec 22, 2005 77.00 77.28 76.73 76.84 2,769,800 +0.22(+0.29%)
Dec 21, 2005 76.19 77.86 75.98 76.62 5,418,800 +1.39(+1.85%)
Dec 20, 2005 75.40 75.80 74.86 75.23 2,218,200 +0.16(+0.21%)
Dec 19, 2005 76.20 76.39 74.98 75.07 1,755,800 -0.95(-1.25%)
Dec 16, 2005 76.28 76.82 75.88 76.02 2,998,000 -0.25(-0.33%)
Dec 15, 2005 76.14 76.61 75.53 76.27 2,151,600 +0.14(+0.18%)
Dec 14, 2005 75.50 76.27 75.50 76.13 1,984,100 +0.73(+0.97%)
Dec 13, 2005 76.40 76.40 74.71 75.40 2,713,800 -0.19(-0.25%)
Dec 12, 2005 76.08 76.14 75.02 75.59 1,977,900 -0.20(-0.26%)
Dec 09, 2005 75.37 75.92 75.31 75.79 2,191,800 +0.77(+1.03%)
Dec 08, 2005 76.85 76.95 74.50 75.02 4,401,400 -2.18(-2.82%)
Dec 07, 2005 77.25 77.70 76.70 77.20 2,207,400 +0.04(+0.05%)
Dec 06, 2005 76.50 78.04 76.49 77.16 3,174,200 +1.12(+1.47%)
Dec 05, 2005 76.96 77.10 75.50 76.04 3,440,100 -1.41(-1.82%)
Dec 02, 2005 77.70 77.80 77.12 77.45 2,798,300 -0.62(-0.79%)
Dec 01, 2005 78.25 78.65 77.94 78.07 1,943,700 +0.17(+0.22%)
Nov 30, 2005 78.88 79.12 77.90 77.90 2,239,900 -0.59(-0.75%)
Nov 29, 2005 78.78 79.42 78.32 78.49 2,453,100 -0.28(-0.36%)
Nov 28, 2005 79.79 79.82 78.42 78.77 1,992,000 -0.77(-0.97%)
Nov 25, 2005 79.65 79.85 79.50 79.54 1,254,800 +0.32(+0.40%)
Nov 23, 2005 79.70 79.75 79.13 79.22 2,192,400 -0.56(-0.70%)
Nov 22, 2005 78.90 79.97 78.71 79.78 5,292,500 +1.59(+2.03%)
Nov 21, 2005 78.23 78.45 77.77 78.19 3,031,000 +0.04(+0.05%)
Nov 18, 2005 76.82 78.21 77.00 78.15 4,642,600 +1.33(+1.73%)
Nov 17, 2005 75.81 76.82 75.64 76.82 3,645,300 +1.38(+1.83%)
Nov 16, 2005 75.81 75.99 74.94 75.44 2,507,900 -0.12(-0.16%)
Nov 15, 2005 77.18 77.25 75.51 75.56 3,676,400 -1.62(-2.10%)
Nov 14, 2005 76.74 77.39 76.55 77.18 2,921,800 +0.92(+1.21%)
Nov 11, 2005 75.73 76.37 75.53 76.26 2,704,500 +0.57(+0.75%)
Nov 10, 2005 74.94 75.69 74.51 75.69 2,500,300 +0.99(+1.33%)
Nov 09, 2005 74.70 75.00 74.30 74.70 2,436,100 +0.01(+0.01%)
Nov 08, 2005 74.30 74.95 74.30 74.69 1,346,000 -0.12(-0.16%)
Nov 07, 2005 74.11 74.88 74.07 74.81 2,185,900 +0.71(+0.96%)
Nov 04, 2005 74.25 74.26 73.50 74.10 1,721,000 -0.16(-0.22%)
Nov 03, 2005 74.00 74.90 73.95 74.26 3,571,900 +0.38(+0.51%)
Nov 02, 2005 72.80 74.08 72.48 73.88 2,727,500 +1.08(+1.48%)
Nov 01, 2005 72.98 73.40 72.61 72.80 2,134,600 -0.14(-0.19%)
Oct 31, 2005 73.50 73.54 72.86 72.94 2,413,900 +0.12(+0.16%)
Oct 28, 2005 72.58 72.87 72.18 72.82 2,058,600 +0.85(+1.18%)
Oct 27, 2005 72.84 72.89 71.96 71.97 2,043,800 -0.83(-1.14%)
Oct 26, 2005 73.53 73.99 72.80 72.80 1,969,100 -0.72(-0.98%)
Oct 25, 2005 73.70 73.99 72.91 73.52 2,413,700 -0.37(-0.50%)
Oct 24, 2005 72.27 73.92 71.93 73.89 3,293,600 +2.21(+3.08%)
Oct 21, 2005 73.00 73.45 71.64 71.68 5,054,900 -0.76(-1.05%)
Oct 20, 2005 72.00 72.70 71.02 72.44 4,549,700 +1.61(+2.27%)
Oct 19, 2005 69.35 71.25 69.02 70.83 2,931,700 +1.35(+1.94%)
Oct 18, 2005 70.58 70.85 69.39 69.48 2,230,700 -0.92(-1.31%)
Oct 17, 2005 70.40 70.96 69.61 70.40 2,221,800 +0.39(+0.56%)
Oct 14, 2005 68.96 70.25 68.70 70.01 3,023,600 +1.88(+2.76%)
Oct 13, 2005 68.25 68.67 67.80 68.13 2,403,600 -0.59(-0.86%)
Oct 12, 2005 69.05 70.00 68.23 68.72 2,479,900 -0.74(-1.07%)
Oct 11, 2005 68.83 69.99 68.81 69.46 2,737,400 +0.63(+0.92%)
Oct 10, 2005 68.67 69.20 68.45 68.83 1,822,800 +0.39(+0.57%)
Oct 07, 2005 68.55 69.22 67.88 68.44 1,926,000 +0.14(+0.20%)
Oct 06, 2005 67.15 69.55 67.15 68.30 3,999,500 +1.40(+2.09%)
Oct 05, 2005 68.03 68.37 66.90 66.90 3,337,100 -1.45(-2.12%)
Oct 04, 2005 69.55 69.64 68.35 68.35 2,074,200 -0.97(-1.40%)
Oct 03, 2005 69.30 69.75 68.48 69.32 2,633,800 +0.19(+0.27%)
Sep 30, 2005 69.99 70.00 68.95 69.13 2,310,300 -1.24(-1.76%)
Sep 29, 2005 68.74 70.44 68.28 70.37 2,697,700 +1.43(+2.07%)
Sep 28, 2005 68.51 69.13 68.19 68.94 2,282,300 +0.44(+0.64%)
Sep 27, 2005 68.56 68.90 67.91 68.50 2,074,500 +0.22(+0.32%)
Sep 26, 2005 68.70 69.10 67.97 68.28 2,049,300 -0.09(-0.13%)
Sep 23, 2005 68.37 68.80 67.68 68.37 2,078,200 -0.23(-0.34%)
Sep 22, 2005 67.70 68.80 67.25 68.60 2,511,100 +0.68(+1.00%)
Sep 21, 2005 67.06 69.60 67.26 67.92 3,985,000 +1.06(+1.59%)
Sep 20, 2005 67.47 67.88 66.75 66.86 3,184,600 -0.40(-0.59%)
Sep 19, 2005 68.50 68.75 67.10 67.26 2,711,000 -1.72(-2.49%)
Sep 16, 2005 68.50 69.00 67.76 68.98 4,465,500 +0.52(+0.76%)
Sep 15, 2005 68.48 68.85 68.25 68.46 1,422,400 +0.16(+0.23%)
Sep 14, 2005 68.75 68.87 68.12 68.30 2,226,400 -0.13(-0.19%)
Sep 13, 2005 68.70 69.02 68.40 68.43 2,825,600 -0.08(-0.12%)
Sep 12, 2005 68.32 68.82 67.93 68.51 2,525,500 +0.01(+0.01%)
Sep 09, 2005 68.99 68.99 68.30 68.50 2,862,000 -0.33(-0.48%)
Sep 08, 2005 70.15 70.15 68.70 68.83 2,108,200 -0.90(-1.29%)
Sep 07, 2005 70.00 70.10 69.51 69.73 1,997,200 -0.32(-0.46%)
Sep 06, 2005 69.70 70.30 69.58 70.05 2,026,500 +1.07(+1.55%)
Sep 02, 2005 69.90 70.31 68.98 68.98 2,314,500 -0.67(-0.96%)
Sep 01, 2005 70.52 70.71 69.54 69.65 2,636,800 -1.24(-1.75%)
Aug 31, 2005 70.42 70.89 69.75 70.89 3,114,700 +0.47(+0.67%)
Aug 30, 2005 70.95 71.00 69.82 70.42 2,721,000 -0.78(-1.10%)
Aug 29, 2005 70.84 71.35 70.50 71.20 1,768,600 -0.13(-0.18%)
Aug 26, 2005 71.91 71.91 71.06 71.33 2,354,400 -0.58(-0.81%)
Aug 25, 2005 71.94 72.18 71.53 71.91 1,554,900 -0.04(-0.06%)
Aug 24, 2005 72.11 73.30 71.93 71.95 2,382,900 -0.16(-0.22%)
Aug 23, 2005 72.36 72.50 71.86 72.11 3,814,900 -0.24(-0.33%)
Aug 22, 2005 72.20 72.40 71.57 72.35 1,920,200 +0.87(+1.22%)
Aug 19, 2005 72.13 72.30 71.48 71.48 1,430,600 -0.30(-0.42%)
Aug 18, 2005 71.90 72.33 71.50 71.78 1,629,700 -0.53(-0.73%)
Aug 17, 2005 72.20 72.52 71.50 72.31 2,469,000 +0.17(+0.24%)
Aug 16, 2005 73.05 73.38 72.14 72.14 2,062,400 -0.86(-1.18%)
Aug 15, 2005 72.87 73.31 72.50 73.00 1,730,400 -0.06(-0.08%)
Aug 12, 2005 73.22 73.55 72.76 73.06 1,411,800 -0.16(-0.22%)
Aug 11, 2005 72.80 73.51 72.60 73.22 1,500,500 +0.16(+0.22%)
Aug 10, 2005 73.31 74.10 72.80 73.06 1,840,500 -0.10(-0.14%)
Aug 09, 2005 73.63 73.81 73.02 73.16 1,463,100 +0.11(+0.15%)
Aug 08, 2005 73.60 73.92 72.95 73.05 1,685,500 -0.39(-0.53%)
Aug 05, 2005 73.45 73.76 73.36 73.44 1,551,100 -0.29(-0.39%)
Aug 04, 2005 73.70 74.22 73.44 73.73 1,453,600 -0.40(-0.54%)
Aug 03, 2005 73.02 74.15 73.01 74.13 2,064,200 +0.71(+0.97%)
Aug 02, 2005 73.03 73.50 72.78 73.42 2,570,700 +0.39(+0.53%)
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.