Skip to main content

United Parcel Service (NY: UPS )

134.06 +0.26 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 51.75 51.85 51.37 51.42 4,139,512 -0.42(-0.81%)
Jul 30, 2012 51.64 51.93 51.41 51.84 4,073,082 +0.16(+0.30%)
Jul 27, 2012 51.16 52.00 51.07 51.69 5,068,494 +0.77(+1.51%)
Jul 26, 2012 51.16 51.49 50.69 50.92 6,802,644 +0.41(+0.81%)
Jul 25, 2012 50.51 50.97 50.17 50.51 6,239,859 -0.05(-0.09%)
Jul 24, 2012 51.17 52.20 49.99 50.56 18,592,178 -2.46(-4.63%)
Jul 23, 2012 52.92 53.15 51.95 53.01 6,196,647 -0.34(-0.64%)
Jul 20, 2012 54.27 54.27 53.28 53.35 6,859,437 -1.03(-1.90%)
Jul 19, 2012 54.47 54.68 54.18 54.39 4,704,134 -0.16(-0.30%)
Jul 18, 2012 53.73 54.77 53.73 54.55 5,472,841 +0.60(+1.11%)
Jul 17, 2012 54.03 54.07 53.29 53.95 4,383,992 +0.11(+0.20%)
Jul 16, 2012 54.15 54.15 53.69 53.84 3,873,103 -0.18(-0.34%)
Jul 13, 2012 53.39 54.23 53.39 54.03 5,091,091 +0.58(+1.08%)
Jul 12, 2012 53.45 53.79 52.96 53.45 5,347,862 -0.20(-0.37%)
Jul 11, 2012 53.50 53.80 53.26 53.64 5,541,554 +0.20(+0.38%)
Jul 10, 2012 54.16 54.18 53.16 53.44 4,750,181 -0.42(-0.78%)
Jul 09, 2012 53.92 54.11 53.67 53.86 3,466,645 -0.12(-0.21%)
Jul 06, 2012 54.01 54.32 53.68 53.98 4,432,440 -0.37(-0.68%)
Jul 05, 2012 53.93 54.55 53.72 54.35 5,382,868 +0.30(+0.55%)
Jul 03, 2012 53.39 54.22 53.17 54.05 4,142,703 +0.53(+0.99%)
Jul 02, 2012 53.56 53.58 52.78 53.52 5,270,942 -0.05(-0.09%)
Jun 29, 2012 52.65 53.56 52.56 53.56 7,093,082 +1.12(+2.14%)
Jun 28, 2012 52.07 52.56 51.60 52.44 3,694,005 +0.22(+0.42%)
Jun 27, 2012 51.89 52.32 51.89 52.22 2,856,330 +0.29(+0.56%)
Jun 26, 2012 51.98 52.18 51.43 51.93 3,396,462 -0.05(-0.10%)
Jun 25, 2012 52.39 52.45 51.75 51.99 3,760,440 -0.86(-1.63%)
Jun 22, 2012 52.55 53.01 52.22 52.85 5,641,812 +0.41(+0.79%)
Jun 21, 2012 53.38 53.45 52.38 52.43 5,454,438 -0.73(-1.37%)
Jun 20, 2012 53.26 53.36 52.71 53.16 3,790,158 +0.01(+0.01%)
Jun 19, 2012 52.81 53.39 52.81 53.16 4,138,480 +0.25(+0.48%)
Jun 18, 2012 52.65 53.13 52.41 52.90 4,533,919 +0.18(+0.34%)
Jun 15, 2012 53.04 53.08 52.49 52.73 6,735,898 +0.11(+0.21%)
Jun 14, 2012 51.99 52.93 51.92 52.62 5,430,790 +0.75(+1.44%)
Jun 13, 2012 51.75 52.24 51.50 51.87 3,379,633 +0.05(+0.10%)
Jun 12, 2012 51.79 51.90 51.31 51.82 5,024,159 +0.24(+0.47%)
Jun 11, 2012 52.37 52.45 51.49 51.57 3,406,540 -0.54(-1.04%)
Jun 08, 2012 51.29 52.13 51.29 52.11 5,239,212 +0.79(+1.54%)
Jun 07, 2012 51.33 51.75 51.17 51.33 5,877,243 +0.33(+0.65%)
Jun 06, 2012 49.68 50.99 49.68 50.99 6,007,188 +1.48(+2.99%)
Jun 05, 2012 49.44 49.68 49.07 49.51 4,061,920 -0.13(-0.26%)
Jun 04, 2012 49.89 50.03 49.35 49.64 5,300,822 -0.18(-0.35%)
Jun 01, 2012 50.33 50.47 49.73 49.82 7,078,945 -1.15(-2.26%)
May 31, 2012 50.76 51.18 50.06 50.97 6,873,359 +0.22(+0.44%)
May 30, 2012 51.13 51.33 50.68 50.74 4,618,054 -0.61(-1.19%)
May 29, 2012 51.27 51.73 51.08 51.35 3,445,571 +0.39(+0.76%)
May 25, 2012 51.46 51.46 50.82 50.97 2,938,769 -0.16(-0.32%)
May 24, 2012 51.16 51.53 50.71 51.13 5,303,789 +0.12(+0.24%)
May 23, 2012 50.51 51.14 50.03 51.01 6,551,334 +0.16(+0.32%)
May 22, 2012 50.73 51.21 50.52 50.84 5,385,256 +0.08(+0.16%)
May 21, 2012 50.52 50.88 50.35 50.76 5,280,377 +0.41(+0.82%)
May 18, 2012 51.11 51.24 50.23 50.35 7,332,461 -0.53(-1.04%)
May 17, 2012 51.65 51.77 50.86 50.88 4,557,129 -0.75(-1.46%)
May 16, 2012 51.91 52.33 51.62 51.63 4,481,390 -0.11(-0.21%)
May 15, 2012 51.69 52.22 51.59 51.74 4,443,640 -0.09(-0.17%)
May 14, 2012 51.65 52.26 51.45 51.83 3,866,606 -0.15(-0.29%)
May 11, 2012 51.94 52.42 51.88 51.98 3,719,816 -0.12(-0.23%)
May 10, 2012 52.69 52.86 52.02 52.10 4,389,034 +0.02(+0.04%)
May 09, 2012 52.11 52.36 51.78 52.08 5,903,952 -0.34(-0.66%)
May 08, 2012 52.34 52.61 52.26 52.42 9,574,881 -0.09(-0.18%)
May 07, 2012 52.22 52.90 52.13 52.52 4,375,678 +0.05(+0.09%)
May 04, 2012 52.59 52.82 52.14 52.47 5,912,788 -0.23(-0.44%)
May 03, 2012 52.98 53.09 52.69 52.70 4,481,713 -0.24(-0.45%)
May 02, 2012 52.84 53.07 52.69 52.94 6,262,777 -0.03(-0.06%)
May 01, 2012 52.75 53.27 52.63 52.97 4,908,876 +0.22(+0.42%)
Apr 30, 2012 52.82 53.16 52.59 52.75 3,563,089 -0.20(-0.38%)
Apr 27, 2012 52.93 53.32 52.63 52.95 5,210,490 +0.13(+0.24%)
Apr 26, 2012 52.37 52.85 51.68 52.82 12,029,424 -0.95(-1.76%)
Apr 25, 2012 53.96 54.07 53.62 53.77 4,915,453 +0.13(+0.24%)
Apr 24, 2012 53.53 54.10 53.44 53.64 4,258,558 +0.29(+0.54%)
Apr 23, 2012 54.05 54.05 52.97 53.35 6,383,103 -0.84(-1.54%)
Apr 20, 2012 54.00 54.36 53.53 54.19 6,245,344 +0.28(+0.51%)
Apr 19, 2012 54.40 54.44 53.61 53.91 5,142,808 -0.43(-0.78%)
Apr 18, 2012 54.07 54.66 53.96 54.34 5,475,842 +0.13(+0.24%)
Apr 17, 2012 53.89 54.44 53.85 54.21 5,246,573 +0.50(+0.93%)
Apr 16, 2012 53.86 53.92 53.40 53.71 4,758,632 +0.00(+0.00%)
Apr 13, 2012 53.53 53.80 53.07 53.71 5,843,819 +0.09(+0.18%)
Apr 12, 2012 53.29 53.74 53.15 53.61 5,949,213 +0.43(+0.80%)
Apr 11, 2012 53.28 53.66 53.14 53.19 5,922,983 +0.31(+0.59%)
Apr 10, 2012 53.28 53.36 52.67 52.88 6,261,305 -0.58(-1.09%)
Apr 09, 2012 53.57 53.71 53.30 53.46 3,534,768 -0.67(-1.23%)
Apr 05, 2012 53.67 54.17 53.55 54.13 3,539,231 +0.22(+0.40%)
Apr 04, 2012 54.13 54.25 53.75 53.91 3,895,303 -0.45(-0.82%)
Apr 03, 2012 54.54 54.54 53.96 54.36 4,365,653 -0.10(-0.19%)
Apr 02, 2012 54.21 54.66 54.09 54.46 4,413,280 -0.03(-0.06%)
Mar 30, 2012 54.16 54.54 54.01 54.49 5,140,381 +0.59(+1.09%)
Mar 29, 2012 53.83 54.03 53.23 53.90 4,786,962 -0.13(-0.24%)
Mar 28, 2012 54.15 54.29 53.63 54.03 5,416,704 -0.24(-0.44%)
Mar 27, 2012 54.64 54.68 54.23 54.27 4,531,959 -0.12(-0.22%)
Mar 26, 2012 54.18 54.57 54.18 54.39 4,767,790 +0.58(+1.08%)
Mar 23, 2012 54.13 54.17 53.53 53.81 6,219,188 -0.38(-0.71%)
Mar 22, 2012 53.82 54.30 53.65 54.19 5,498,497 -0.16(-0.29%)
Mar 21, 2012 54.27 54.50 53.98 54.35 5,698,399 +0.08(+0.15%)
Mar 20, 2012 54.24 54.49 53.97 54.27 7,610,431 -0.49(-0.89%)
Mar 19, 2012 53.75 55.21 53.59 54.75 17,607,644 +1.82(+3.44%)
Mar 16, 2012 53.28 53.42 52.92 52.93 6,831,959 -0.36(-0.67%)
Mar 15, 2012 52.82 53.32 52.59 53.29 5,861,276 +0.47(+0.89%)
Mar 14, 2012 52.88 52.95 52.66 52.82 5,115,081 -0.09(-0.17%)
Mar 13, 2012 52.50 52.94 52.36 52.90 6,581,071 +0.46(+0.88%)
Mar 12, 2012 52.24 52.51 52.06 52.45 4,804,547 +0.36(+0.69%)
Mar 09, 2012 51.93 52.26 51.60 52.09 4,377,168 +0.30(+0.57%)
Mar 08, 2012 51.49 51.91 51.36 51.79 5,044,487 +0.49(+0.95%)
Mar 07, 2012 51.03 51.41 51.01 51.30 3,781,121 +0.26(+0.52%)
Mar 06, 2012 51.09 51.45 50.89 51.04 4,873,981 -0.48(-0.93%)
Mar 05, 2012 51.67 51.69 51.25 51.52 3,114,538 -0.15(-0.29%)
Mar 02, 2012 51.37 51.98 51.37 51.67 2,952,125 -0.24(-0.46%)
Mar 01, 2012 52.08 52.15 51.70 51.91 5,421,534 -0.07(-0.13%)
Feb 29, 2012 51.88 52.05 51.53 51.97 6,393,412 +0.09(+0.17%)
Feb 28, 2012 51.75 52.04 51.61 51.88 4,753,565 +0.06(+0.12%)
Feb 27, 2012 51.53 52.07 51.20 51.82 5,094,781 +0.18(+0.35%)
Feb 24, 2012 51.70 51.83 51.49 51.64 5,296,293 -0.09(-0.18%)
Feb 23, 2012 51.30 51.84 51.16 51.74 4,470,984 +0.50(+0.97%)
Feb 22, 2012 51.50 51.69 51.18 51.24 4,865,992 -0.34(-0.65%)
Feb 21, 2012 51.95 52.04 51.34 51.57 5,410,107 -0.24(-0.47%)
Feb 17, 2012 52.04 52.18 50.94 51.82 10,525,279 +0.00(+0.00%)
Feb 16, 2012 51.44 51.88 51.34 51.82 5,469,619 +0.41(+0.79%)
Feb 15, 2012 51.81 51.81 51.16 51.41 5,110,533 -0.25(-0.49%)
Feb 14, 2012 51.61 51.74 51.36 51.67 4,355,730 -0.03(-0.06%)
Feb 13, 2012 51.57 51.77 51.27 51.70 4,650,125 +0.31(+0.61%)
Feb 10, 2012 50.99 51.43 50.90 51.39 5,403,407 +0.08(+0.16%)
Feb 09, 2012 51.49 51.61 51.09 51.31 5,743,928 -0.23(-0.45%)
Feb 08, 2012 51.71 51.79 51.42 51.54 4,868,731 -0.25(-0.48%)
Feb 07, 2012 51.30 51.96 51.15 51.79 7,503,745 +0.25(+0.48%)
Feb 06, 2012 51.28 51.62 51.28 51.54 5,853,808 +0.15(+0.29%)
Feb 03, 2012 51.65 51.82 51.35 51.39 6,192,359 +0.21(+0.42%)
Feb 02, 2012 51.58 51.70 51.10 51.18 4,541,584 -0.27(-0.52%)
Feb 01, 2012 51.17 51.71 50.76 51.45 10,903,082 +0.76(+1.49%)
Jan 31, 2012 51.28 51.55 50.15 50.69 10,445,119 -0.34(-0.66%)
Jan 30, 2012 50.62 51.20 50.59 51.02 6,444,909 +0.07(+0.14%)
Jan 27, 2012 50.85 51.26 50.67 50.95 6,394,084 +0.13(+0.26%)
Jan 26, 2012 50.72 51.18 50.63 50.82 5,987,080 +0.15(+0.29%)
Jan 25, 2012 50.09 50.76 49.99 50.67 6,297,743 +0.42(+0.83%)
Jan 24, 2012 50.03 50.31 49.89 50.25 5,339,398 -0.09(-0.17%)
Jan 23, 2012 50.55 50.58 50.04 50.34 4,773,639 -0.19(-0.38%)
Jan 20, 2012 50.46 50.66 50.25 50.53 7,538,246 +0.07(+0.15%)
Jan 19, 2012 50.23 50.64 50.23 50.46 7,035,395 +0.25(+0.51%)
Jan 18, 2012 49.76 50.35 49.64 50.21 6,832,906 +0.49(+0.98%)
Jan 17, 2012 50.01 50.09 49.52 49.72 6,108,788 +0.03(+0.05%)
Jan 13, 2012 49.04 49.76 48.91 49.69 7,493,101 -0.39(-0.78%)
Jan 12, 2012 49.86 50.23 49.86 50.08 4,145,498 +0.09(+0.17%)
Jan 11, 2012 49.57 50.09 49.44 49.99 6,040,674 +0.28(+0.57%)
Jan 10, 2012 49.56 50.08 49.11 49.71 5,678,296 +0.50(+1.01%)
Jan 09, 2012 49.08 49.25 48.80 49.21 5,908,460 -0.02(-0.04%)
Jan 06, 2012 49.00 49.54 48.95 49.23 4,742,242 +0.24(+0.49%)
Jan 05, 2012 49.22 49.25 48.34 48.99 7,558,707 -0.48(-0.98%)
Jan 04, 2012 49.54 49.83 49.26 49.48 5,520,346 +0.44(+0.89%)
Dec 30, 2011 49.27 49.40 48.99 49.04 2,648,474 -0.23(-0.46%)
Dec 29, 2011 48.80 49.34 48.79 49.27 2,874,669 +0.54(+1.10%)
Dec 28, 2011 49.23 49.27 48.58 48.73 3,130,853 -0.51(-1.03%)
Dec 27, 2011 49.18 49.46 49.00 49.24 1,995,141 +0.01(+0.03%)
Dec 23, 2011 49.01 49.23 48.85 49.23 2,791,493 +0.67(+1.38%)
Dec 21, 2011 48.75 48.86 48.18 48.56 4,634,673 -0.06(-0.12%)
Dec 20, 2011 48.12 48.77 47.99 48.62 5,394,000 +1.18(+2.49%)
Dec 19, 2011 48.24 48.45 47.27 47.44 5,574,840 -0.64(-1.34%)
Dec 16, 2011 48.30 48.51 47.81 48.08 10,354,403 +0.14(+0.29%)
Dec 15, 2011 48.06 48.40 47.83 47.94 9,492,224 +0.61(+1.29%)
Dec 14, 2011 47.43 47.84 47.16 47.33 7,036,348 -0.27(-0.58%)
Dec 13, 2011 48.28 48.55 47.35 47.61 8,225,168 -0.53(-1.10%)
Dec 12, 2011 48.13 48.17 47.59 48.14 6,203,364 -0.41(-0.84%)
Dec 09, 2011 48.50 48.67 48.08 48.54 5,584,563 +0.29(+0.60%)
Dec 08, 2011 48.84 49.11 48.11 48.26 8,588,177 -0.86(-1.76%)
Dec 07, 2011 48.06 49.36 47.91 49.12 11,317,088 +1.01(+2.10%)
Dec 06, 2011 48.37 48.41 47.90 48.11 5,176,415 -0.10(-0.21%)
Dec 05, 2011 48.20 48.54 47.91 48.21 7,103,950 +0.59(+1.24%)
Dec 02, 2011 48.08 48.30 47.57 47.62 6,130,027 -0.04(-0.08%)
Dec 01, 2011 47.95 48.06 47.57 47.66 5,620,927 -0.42(-0.86%)
Nov 30, 2011 46.92 48.11 46.87 48.08 10,437,559 +2.24(+4.88%)
Nov 29, 2011 45.97 46.31 45.79 45.84 4,658,210 +0.11(+0.25%)
Nov 28, 2011 45.69 46.09 45.39 45.72 6,892,905 +1.19(+2.68%)
Nov 25, 2011 44.57 44.99 44.53 44.53 2,523,255 -0.29(-0.66%)
Nov 23, 2011 45.25 45.27 44.83 44.83 7,903,022 -0.76(-1.68%)
Nov 22, 2011 45.70 46.07 45.46 45.59 4,971,650 -0.12(-0.26%)
Nov 21, 2011 45.64 45.82 45.30 45.71 6,565,504 -0.62(-1.33%)
Nov 18, 2011 46.43 46.55 46.10 46.33 5,509,347 +0.14(+0.30%)
Nov 17, 2011 46.24 46.78 45.89 46.19 7,332,856 -0.25(-0.55%)
Nov 16, 2011 46.94 47.05 46.33 46.44 7,318,727 -0.84(-1.79%)
Nov 15, 2011 46.95 47.61 46.95 47.28 6,635,875 +0.21(+0.46%)
Nov 14, 2011 47.19 47.43 46.83 47.07 4,650,482 -0.36(-0.75%)
Nov 11, 2011 47.39 47.77 47.34 47.43 4,554,440 +0.60(+1.29%)
Nov 10, 2011 46.86 47.12 46.51 46.82 7,328,048 +0.60(+1.29%)
Nov 09, 2011 46.88 47.02 45.96 46.23 8,476,773 -1.37(-2.87%)
Nov 08, 2011 46.99 47.67 46.81 47.59 6,173,587 +0.73(+1.55%)
Nov 07, 2011 46.48 47.05 46.14 46.87 4,736,804 +0.31(+0.67%)
Nov 04, 2011 46.60 46.69 45.91 46.56 6,890,462 -0.38(-0.81%)
Nov 03, 2011 46.48 47.09 46.02 46.93 5,716,087 +0.80(+1.74%)
Nov 02, 2011 46.21 46.56 45.72 46.13 5,177,058 +0.50(+1.09%)
Nov 01, 2011 46.03 46.36 45.46 45.63 8,399,910 -1.09(-2.33%)
Oct 31, 2011 47.05 47.37 46.71 46.72 5,462,791 -0.83(-1.75%)
Oct 28, 2011 47.34 47.92 47.31 47.55 5,739,667 -0.04(-0.08%)
Oct 27, 2011 47.07 47.89 46.79 47.59 8,762,263 +1.44(+3.13%)
Oct 26, 2011 46.23 46.70 45.40 46.15 9,008,983 +0.02(+0.04%)
Oct 25, 2011 46.10 46.56 45.38 46.13 9,316,340 -1.01(-2.14%)
Oct 24, 2011 46.79 47.65 46.70 47.14 9,033,742 +0.54(+1.16%)
Oct 21, 2011 46.47 47.03 46.24 46.60 11,279,298 +0.57(+1.24%)
Oct 20, 2011 45.87 46.40 45.33 46.03 5,384,526 +0.25(+0.55%)
Oct 19, 2011 46.10 46.37 45.57 45.78 4,992,367 -0.29(-0.62%)
Oct 18, 2011 45.21 46.52 44.97 46.06 6,418,569 +0.82(+1.82%)
Oct 17, 2011 45.59 46.03 45.09 45.24 5,672,539 -0.63(-1.38%)
Oct 14, 2011 45.86 46.09 45.43 45.87 5,811,530 +0.58(+1.28%)
Oct 13, 2011 45.24 45.50 45.07 45.29 4,979,146 -0.31(-0.69%)
Oct 12, 2011 45.40 46.11 45.39 45.60 7,294,813 +0.41(+0.90%)
Oct 11, 2011 44.85 45.33 44.74 45.20 4,114,918 +0.06(+0.13%)
Oct 10, 2011 44.90 45.14 44.64 45.14 5,248,110 +1.06(+2.41%)
Oct 07, 2011 44.53 44.57 43.58 44.07 8,284,992 -0.17(-0.39%)
Oct 06, 2011 44.00 44.31 43.14 44.25 6,397,637 +0.63(+1.45%)
Oct 05, 2011 42.64 43.81 42.54 43.62 9,492,409 +1.00(+2.36%)
Oct 04, 2011 40.99 42.68 40.76 42.61 12,495,046 +1.22(+2.96%)
Oct 03, 2011 42.11 42.68 41.38 41.39 9,228,981 -0.62(-1.47%)
Sep 30, 2011 42.58 43.03 41.99 42.01 9,256,910 -1.01(-2.35%)
Sep 29, 2011 42.68 43.02 42.24 43.02 7,813,729 +1.01(+2.41%)
Sep 28, 2011 42.75 42.90 41.95 42.01 6,406,757 -0.57(-1.34%)
Sep 27, 2011 43.08 43.36 42.36 42.58 7,672,799 +0.53(+1.27%)
Sep 26, 2011 41.55 42.12 41.13 42.05 8,217,405 +0.80(+1.95%)
Sep 23, 2011 41.17 41.59 40.66 41.24 13,902,711 -0.11(-0.27%)
Sep 22, 2011 41.63 42.15 40.82 41.35 19,210,150 -1.44(-3.37%)
Sep 21, 2011 43.97 43.97 42.78 42.80 9,901,490 -1.24(-2.82%)
Sep 20, 2011 44.00 44.77 43.46 44.04 8,725,859 +0.27(+0.62%)
Sep 19, 2011 43.60 43.90 43.04 43.77 9,600,826 -0.53(-1.19%)
Sep 16, 2011 44.11 44.41 43.37 44.29 12,407,935 +0.27(+0.62%)
Sep 15, 2011 44.59 44.89 43.70 44.02 11,817,457 +0.01(+0.03%)
Sep 14, 2011 43.46 44.87 43.08 44.01 12,570,828 +0.99(+2.30%)
Sep 13, 2011 42.52 43.41 42.50 43.02 9,112,026 +0.53(+1.25%)
Sep 12, 2011 41.99 42.53 41.50 42.48 10,103,012 -0.23(-0.54%)
Sep 09, 2011 42.74 43.09 42.31 42.72 10,105,854 -0.45(-1.05%)
Sep 08, 2011 43.04 43.75 42.93 43.17 7,249,409 -0.06(-0.14%)
Sep 07, 2011 43.42 43.51 42.82 43.23 10,750,976 +0.43(+0.99%)
Sep 06, 2011 42.76 43.04 42.13 42.80 11,109,143 -0.84(-1.92%)
Sep 02, 2011 43.90 44.03 43.42 43.64 7,895,682 -0.71(-1.59%)
Sep 01, 2011 44.79 45.46 44.23 44.35 9,523,932 -0.48(-1.07%)
Aug 31, 2011 45.06 45.59 44.57 44.83 8,443,568 +0.11(+0.24%)
Aug 30, 2011 44.23 45.03 44.09 44.72 6,731,550 +0.33(+0.75%)
Aug 29, 2011 43.48 44.53 43.48 44.39 6,910,516 +1.35(+3.14%)
Aug 26, 2011 42.07 43.20 41.38 43.04 7,148,299 +0.69(+1.63%)
Aug 25, 2011 43.21 43.36 42.15 42.34 7,992,996 -0.77(-1.79%)
Aug 24, 2011 42.38 43.28 42.29 43.12 6,910,846 +0.65(+1.53%)
Aug 23, 2011 41.37 42.52 41.15 42.46 8,236,524 +1.22(+2.97%)
Aug 22, 2011 41.89 42.01 40.99 41.24 6,989,222 +0.20(+0.49%)
Aug 19, 2011 40.93 41.96 40.93 41.04 9,932,425 -0.39(-0.93%)
Aug 18, 2011 42.07 42.11 40.74 41.43 12,679,513 -1.52(-3.53%)
Aug 17, 2011 43.17 43.59 42.58 42.94 7,829,883 -0.08(-0.18%)
Aug 16, 2011 42.97 43.29 42.56 43.02 8,901,895 -0.45(-1.03%)
Aug 15, 2011 43.45 43.52 42.86 43.47 6,343,657 +0.45(+1.04%)
Aug 12, 2011 42.92 43.38 42.49 43.02 8,698,944 +0.32(+0.74%)
Aug 11, 2011 41.25 43.52 40.93 42.71 17,705,090 +1.80(+4.40%)
Aug 10, 2011 41.85 42.21 40.71 40.90 16,006,374 -1.39(-3.29%)
Aug 09, 2011 42.35 42.37 40.08 42.30 20,398,294 +1.12(+2.72%)
Aug 08, 2011 42.35 43.39 40.88 41.18 21,179,956 -2.17(-5.01%)
Aug 05, 2011 43.66 44.19 42.49 43.35 15,647,463 +0.30(+0.71%)
Aug 04, 2011 43.87 44.09 43.02 43.04 12,216,016 -1.34(-3.02%)
Aug 03, 2011 43.81 44.53 43.58 44.38 10,379,405 +0.65(+1.48%)
Aug 02, 2011 44.33 44.47 43.69 43.74 12,018,946 -0.88(-1.98%)
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.