Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 42.26 42.54 41.85 42.54 5,190,725 +0.28(+0.67%)
Aug 30, 2005 42.57 42.60 41.90 42.26 4,534,614 -0.47(-1.10%)
Aug 29, 2005 42.51 42.81 42.30 42.72 2,947,416 -0.08(-0.18%)
Aug 26, 2005 43.15 43.15 42.64 42.80 3,923,666 -0.35(-0.81%)
Aug 25, 2005 43.17 43.31 42.92 43.15 2,591,279 -0.02(-0.06%)
Aug 24, 2005 43.27 43.98 43.16 43.17 3,971,162 -0.10(-0.22%)
Aug 23, 2005 43.42 43.50 43.12 43.27 6,357,626 -0.14(-0.33%)
Aug 22, 2005 43.32 43.44 42.95 43.41 3,200,061 +0.52(+1.22%)
Aug 19, 2005 43.28 43.38 42.89 42.89 2,384,130 -0.18(-0.42%)
Aug 18, 2005 43.14 43.40 42.90 43.07 2,715,936 -0.32(-0.73%)
Aug 17, 2005 43.32 43.52 42.90 43.39 4,114,650 +0.10(+0.24%)
Aug 16, 2005 43.83 44.03 43.29 43.29 3,437,041 -0.52(-1.18%)
Aug 15, 2005 43.73 43.99 43.50 43.80 2,883,755 -0.04(-0.08%)
Aug 12, 2005 43.94 44.13 43.66 43.84 2,352,800 -0.10(-0.22%)
Aug 11, 2005 43.68 44.11 43.56 43.94 2,500,620 +0.10(+0.22%)
Aug 10, 2005 43.99 44.46 43.68 43.84 3,067,239 -0.06(-0.14%)
Aug 09, 2005 44.18 44.29 43.82 43.90 2,438,292 +0.07(+0.15%)
Aug 08, 2005 44.16 44.36 43.77 43.83 2,808,928 -0.23(-0.53%)
Aug 05, 2005 44.07 44.26 44.02 44.07 2,584,947 -0.17(-0.39%)
Aug 04, 2005 44.22 44.54 44.07 44.24 2,422,460 -0.24(-0.54%)
Aug 03, 2005 43.82 44.49 43.81 44.48 3,440,041 +0.43(+0.97%)
Aug 02, 2005 43.82 44.10 43.67 44.06 4,284,136 +0.23(+0.53%)
Aug 01, 2005 43.79 44.13 43.75 43.82 2,842,591 +0.04(+0.08%)
Jul 29, 2005 44.25 44.25 43.77 43.79 2,999,245 -0.46(-1.03%)
Jul 28, 2005 44.18 44.39 43.97 44.24 2,434,126 +0.32(+0.72%)
Jul 27, 2005 44.15 44.39 43.92 43.92 3,801,177 -0.13(-0.30%)
Jul 26, 2005 43.89 44.21 43.51 44.06 4,804,258 +0.43(+0.99%)
Jul 25, 2005 43.95 44.06 43.54 43.62 3,592,028 -0.13(-0.30%)
Jul 22, 2005 43.86 44.07 43.49 43.76 3,971,662 +0.35(+0.80%)
Jul 21, 2005 44.22 44.40 43.09 43.41 10,830,580 -0.29(-0.66%)
Jul 20, 2005 41.96 43.87 41.87 43.70 8,227,967 +1.60(+3.81%)
Jul 19, 2005 42.08 42.44 42.04 42.09 3,941,331 +0.11(+0.26%)
Jul 18, 2005 42.04 42.42 41.99 41.99 2,978,080 -0.11(-0.26%)
Jul 15, 2005 42.41 42.61 42.04 42.09 3,842,506 -0.31(-0.74%)
Jul 14, 2005 42.51 42.62 42.02 42.41 4,360,629 +0.43(+1.01%)
Jul 13, 2005 41.66 42.02 41.60 41.98 2,951,249 +0.10(+0.24%)
Jul 12, 2005 41.82 42.06 41.60 41.88 3,349,382 +0.00(+0.00%)
Jul 11, 2005 42.02 42.18 41.84 41.88 4,144,981 -0.10(-0.23%)
Jul 08, 2005 41.28 42.15 40.95 41.97 5,344,879 +0.75(+1.82%)
Jul 07, 2005 40.35 41.40 39.66 41.22 6,737,094 +0.59(+1.46%)
Jul 06, 2005 41.25 41.35 40.62 40.63 5,443,037 -0.73(-1.76%)
Jul 05, 2005 41.43 41.69 41.11 41.36 3,462,372 -0.17(-0.42%)
Jul 01, 2005 41.67 42.00 41.42 41.53 2,678,772 +0.03(+0.07%)
Jun 30, 2005 41.94 42.06 41.40 41.50 5,101,400 -0.13(-0.32%)
Jun 29, 2005 42.30 42.32 41.61 41.63 5,307,382 -0.26(-0.63%)
Jun 28, 2005 41.25 41.91 41.11 41.90 4,929,081 +0.85(+2.08%)
Jun 27, 2005 41.16 41.27 41.04 41.04 3,560,197 -0.12(-0.29%)
Jun 24, 2005 41.43 41.58 41.16 41.16 5,515,364 -0.19(-0.45%)
Jun 23, 2005 41.86 41.86 40.62 41.35 14,700,417 -0.79(-1.88%)
Jun 22, 2005 42.63 42.72 42.03 42.14 4,837,922 -0.20(-0.47%)
Jun 21, 2005 42.42 42.58 42.20 42.34 3,080,405 -0.08(-0.20%)
Jun 20, 2005 42.50 42.53 42.30 42.42 4,015,492 -0.17(-0.39%)
Jun 17, 2005 42.30 42.72 42.30 42.59 5,790,174 +0.29(+0.70%)
Jun 16, 2005 42.19 42.36 41.94 42.30 4,099,818 +0.38(+0.92%)
Jun 15, 2005 42.13 42.27 41.78 41.91 4,321,966 -0.11(-0.27%)
Jun 14, 2005 42.11 42.29 41.88 42.03 4,658,437 -0.08(-0.19%)
Jun 13, 2005 42.48 42.49 42.03 42.11 4,786,760 -0.47(-1.11%)
Jun 10, 2005 42.13 42.74 42.13 42.58 4,257,471 -0.14(-0.34%)
Jun 09, 2005 42.60 42.90 42.30 42.72 10,565,269 -0.70(-1.60%)
Jun 08, 2005 43.89 43.89 43.26 43.42 3,573,696 -0.40(-0.90%)
Jun 07, 2005 43.85 44.33 43.82 43.82 3,722,517 +0.10(+0.22%)
Jun 06, 2005 43.79 43.83 43.38 43.72 2,933,084 +0.02(+0.05%)
Jun 03, 2005 43.95 44.10 43.52 43.70 3,825,175 -0.49(-1.11%)
Jun 02, 2005 44.25 44.29 43.89 44.19 3,553,698 -0.01(-0.01%)
Jun 01, 2005 44.20 44.64 43.99 44.19 4,137,648 +0.00(+0.00%)
May 31, 2005 44.73 44.73 44.10 44.19 4,334,298 -0.62(-1.39%)
May 27, 2005 45.03 45.05 44.67 44.82 2,084,656 -0.16(-0.35%)
May 26, 2005 44.94 45.36 44.86 44.97 3,261,556 +0.03(+0.07%)
May 25, 2005 45.14 45.14 44.64 44.94 2,609,111 -0.31(-0.68%)
May 24, 2005 44.97 45.26 44.75 45.25 2,831,759 +0.06(+0.13%)
May 23, 2005 45.06 45.53 45.00 45.19 3,246,890 +0.19(+0.43%)
May 20, 2005 45.10 45.23 44.84 45.00 3,234,391 -0.10(-0.23%)
May 19, 2005 45.21 45.23 44.70 45.10 3,542,365 +0.16(+0.35%)
May 18, 2005 44.40 45.23 44.40 44.94 4,500,617 +0.59(+1.33%)
May 17, 2005 43.92 44.37 43.55 44.36 5,227,556 +0.44(+1.01%)
May 16, 2005 43.29 44.03 43.22 43.91 4,240,806 +0.62(+1.43%)
May 13, 2005 43.65 44.03 43.08 43.29 4,189,477 -0.23(-0.54%)
May 12, 2005 44.12 44.19 43.31 43.53 6,155,143 -0.79(-1.77%)
May 11, 2005 44.06 44.39 43.82 44.31 8,744,424 +1.33(+3.10%)
May 10, 2005 43.12 43.17 42.76 42.98 4,032,324 -0.26(-0.61%)
May 09, 2005 42.75 43.32 42.68 43.25 4,048,989 +0.33(+0.77%)
May 06, 2005 43.08 43.32 42.74 42.92 3,839,507 -0.08(-0.18%)
May 05, 2005 42.90 43.17 42.83 42.99 3,752,847 +0.02(+0.06%)
May 04, 2005 43.00 43.14 42.63 42.97 4,032,990 -0.02(-0.06%)
May 03, 2005 43.14 43.28 42.71 42.99 5,145,063 -0.20(-0.46%)
May 02, 2005 42.78 43.26 42.75 43.19 5,618,689 +0.40(+0.94%)
Apr 29, 2005 42.08 42.87 41.81 42.79 8,421,951 +0.92(+2.21%)
Apr 28, 2005 41.90 42.39 41.72 41.87 5,835,171 -0.08(-0.20%)
Apr 27, 2005 41.08 42.03 40.92 41.95 5,849,669 +0.85(+2.07%)
Apr 26, 2005 41.40 41.46 40.94 41.10 10,105,808 -0.31(-0.74%)
Apr 25, 2005 41.10 41.70 40.86 41.40 6,597,106 +0.66(+1.62%)
Apr 22, 2005 42.33 42.33 39.99 40.74 13,166,548 -1.60(-3.77%)
Apr 21, 2005 42.30 42.45 41.79 42.34 14,886,902 +1.98(+4.91%)
Apr 20, 2005 40.95 40.99 40.26 40.36 7,781,005 -0.55(-1.34%)
Apr 19, 2005 40.80 41.19 40.78 40.91 7,251,550 -0.42(-1.02%)
Apr 18, 2005 41.28 41.97 40.56 41.33 5,757,677 +0.07(+0.17%)
Apr 15, 2005 41.91 42.49 41.21 41.25 7,848,833 -0.70(-1.67%)
Apr 14, 2005 42.62 42.77 41.59 41.96 6,693,431 -0.67(-1.56%)
Apr 13, 2005 43.40 43.53 42.24 42.62 4,544,280 -0.97(-2.23%)
Apr 12, 2005 42.99 43.80 42.43 43.59 4,775,427 +0.39(+0.90%)
Apr 11, 2005 43.15 43.25 42.76 43.20 3,631,524 +0.18(+0.42%)
Apr 08, 2005 43.79 43.79 42.92 43.02 5,899,832 -0.73(-1.67%)
Apr 07, 2005 43.85 43.95 43.61 43.76 3,919,667 -0.07(-0.16%)
Apr 06, 2005 44.09 44.39 43.77 43.83 3,347,215 +0.02(+0.05%)
Apr 05, 2005 43.49 43.80 43.29 43.80 2,899,087 +0.39(+0.90%)
Apr 04, 2005 43.12 43.50 42.94 43.41 3,442,374 +0.27(+0.63%)
Apr 01, 2005 43.80 43.95 43.05 43.14 4,056,155 -0.50(-1.15%)
Mar 31, 2005 44.10 44.13 43.56 43.65 3,592,861 -0.37(-0.85%)
Mar 30, 2005 43.13 44.10 43.10 44.02 3,923,833 +0.90(+2.09%)
Mar 29, 2005 43.46 43.62 42.96 43.12 4,322,632 -0.34(-0.77%)
Mar 28, 2005 43.47 43.89 43.27 43.46 4,350,297 +0.13(+0.30%)
Mar 24, 2005 43.38 43.79 43.32 43.32 3,207,060 -0.04(-0.08%)
Mar 23, 2005 43.80 43.91 43.25 43.36 5,545,529 -0.44(-1.01%)
Mar 22, 2005 44.18 44.54 43.78 43.80 4,115,483 -0.29(-0.65%)
Mar 21, 2005 44.15 44.27 43.61 44.09 4,782,760 -0.01(-0.03%)
Mar 18, 2005 44.60 44.60 43.52 44.10 12,228,961 -0.62(-1.38%)
Mar 17, 2005 44.65 45.35 44.43 44.72 4,397,959 +0.07(+0.16%)
Mar 16, 2005 45.23 45.23 44.45 44.65 5,909,164 -0.58(-1.29%)
Mar 15, 2005 46.08 46.38 45.23 45.23 8,903,577 -0.70(-1.52%)
Mar 14, 2005 45.75 45.93 45.39 45.93 4,847,588 +0.29(+0.63%)
Mar 11, 2005 46.16 46.32 45.48 45.64 4,070,654 -0.54(-1.17%)
Mar 10, 2005 46.50 46.53 46.02 46.18 3,821,842 -0.09(-0.19%)
Mar 09, 2005 46.98 46.99 46.20 46.27 3,938,165 -0.86(-1.83%)
Mar 08, 2005 47.03 47.28 46.84 47.13 3,077,071 +0.10(+0.22%)
Mar 07, 2005 46.83 47.24 46.60 47.03 2,880,755 +0.28(+0.60%)
Mar 04, 2005 46.59 46.95 46.37 46.75 3,225,059 +0.40(+0.85%)
Mar 03, 2005 46.38 46.59 45.93 46.35 3,619,025 +0.20(+0.44%)
Mar 02, 2005 46.38 46.39 45.90 46.15 3,901,501 -0.31(-0.66%)
Mar 01, 2005 46.57 46.78 46.35 46.46 3,475,204 -0.04(-0.09%)
Feb 28, 2005 46.23 46.79 45.97 46.50 4,195,977 +0.18(+0.39%)
Feb 25, 2005 46.20 46.47 46.07 46.32 3,465,538 -0.13(-0.27%)
Feb 24, 2005 45.93 46.48 45.78 46.44 3,857,838 +0.45(+0.98%)
Feb 23, 2005 45.81 46.31 45.81 45.99 3,465,538 +0.25(+0.55%)
Feb 22, 2005 46.22 46.29 45.59 45.74 5,525,030 -0.59(-1.28%)
Feb 18, 2005 46.62 46.68 46.34 46.34 3,281,721 -0.27(-0.58%)
Feb 17, 2005 47.13 47.19 46.43 46.61 6,773,591 -0.72(-1.52%)
Feb 16, 2005 46.37 47.40 46.26 47.33 10,556,103 +1.11(+2.40%)
Feb 15, 2005 45.09 46.23 44.87 46.22 8,650,932 +1.21(+2.69%)
Feb 14, 2005 45.20 45.31 44.99 45.00 3,105,236 -0.12(-0.27%)
Feb 11, 2005 44.87 45.33 44.70 45.12 5,109,399 +0.41(+0.93%)
Feb 10, 2005 44.61 45.00 44.52 44.71 4,308,134 +0.43(+0.96%)
Feb 09, 2005 44.45 44.79 44.28 44.28 4,683,935 -0.17(-0.38%)
Feb 08, 2005 43.95 44.46 43.72 44.45 9,652,346 -0.04(-0.08%)
Feb 07, 2005 44.43 44.81 44.20 44.49 3,653,356 +0.02(+0.05%)
Feb 04, 2005 44.93 45.00 44.40 44.46 5,917,330 -0.43(-0.96%)
Feb 03, 2005 45.15 45.30 44.76 44.90 3,820,342 -0.23(-0.51%)
Feb 02, 2005 45.22 45.29 45.01 45.12 3,722,517 -0.02(-0.04%)
Feb 01, 2005 44.91 45.21 44.72 45.14 5,549,695 +0.33(+0.74%)
Jan 31, 2005 44.52 44.96 44.49 44.81 6,850,751 +0.35(+0.78%)
Jan 28, 2005 44.37 44.46 44.02 44.46 11,920,654 +0.05(+0.12%)
Jan 27, 2005 45.24 45.24 43.20 44.41 25,684,318 -0.89(-1.97%)
Jan 26, 2005 45.66 45.73 45.00 45.30 7,089,231 -0.35(-0.78%)
Jan 25, 2005 45.47 45.84 45.26 45.66 7,656,682 +0.41(+0.92%)
Jan 24, 2005 45.36 45.62 44.90 45.24 8,638,099 +0.25(+0.55%)
Jan 21, 2005 45.15 45.66 44.85 45.00 8,857,081 -0.14(-0.31%)
Jan 20, 2005 45.35 45.60 45.07 45.14 7,402,037 -0.21(-0.46%)
Jan 19, 2005 45.23 45.72 45.09 45.35 8,130,476 +0.16(+0.36%)
Jan 18, 2005 45.57 45.61 44.94 45.18 11,538,020 -0.39(-0.86%)
Jan 14, 2005 45.69 45.99 45.51 45.57 9,064,230 -0.09(-0.20%)
Jan 13, 2005 46.16 46.49 45.48 45.66 15,050,388 -0.65(-1.40%)
Jan 12, 2005 47.63 47.63 45.90 46.31 37,730,792 -3.67(-7.35%)
Jan 11, 2005 50.16 50.22 49.92 49.98 3,328,217 -0.19(-0.38%)
Jan 10, 2005 50.07 50.52 49.98 50.18 3,616,692 +0.07(+0.14%)
Jan 07, 2005 50.43 50.93 50.01 50.10 3,994,494 -0.10(-0.19%)
Jan 06, 2005 50.32 50.69 50.16 50.20 2,955,748 -0.05(-0.11%)
Jan 05, 2005 50.49 50.63 50.20 50.25 3,593,028 -0.10(-0.20%)
Jan 04, 2005 51.17 51.31 50.08 50.36 5,214,890 -0.65(-1.27%)
Jan 03, 2005 51.21 51.51 50.85 51.00 3,636,191 -0.28(-0.54%)
Dec 31, 2004 51.41 51.48 51.17 51.28 1,994,497 -0.04(-0.07%)
Dec 30, 2004 51.51 51.63 51.32 51.32 1,450,210 -0.12(-0.23%)
Dec 29, 2004 51.59 51.62 51.42 51.44 1,698,355 -0.09(-0.17%)
Dec 28, 2004 51.23 51.59 51.21 51.53 2,521,119 +0.35(+0.69%)
Dec 27, 2004 52.02 52.13 51.17 51.17 3,347,382 -0.84(-1.62%)
Dec 23, 2004 52.14 52.26 51.90 52.01 2,906,086 -0.01(-0.02%)
Dec 22, 2004 51.95 52.17 51.82 52.02 3,132,733 +0.13(+0.25%)
Dec 21, 2004 51.60 51.99 51.47 51.89 3,197,228 +0.54(+1.05%)
Dec 20, 2004 51.74 52.04 51.24 51.35 4,387,294 -0.19(-0.37%)
Dec 17, 2004 51.09 51.84 51.09 51.54 6,614,938 +0.00(+0.00%)
Dec 16, 2004 51.48 51.77 51.31 51.54 5,015,574 -0.21(-0.41%)
Dec 15, 2004 51.85 52.05 51.45 51.75 4,650,771 -0.31(-0.59%)
Dec 14, 2004 52.38 52.39 51.81 52.06 3,578,696 -0.35(-0.68%)
Dec 13, 2004 52.35 52.46 52.08 52.41 3,336,716 +0.44(+0.85%)
Dec 10, 2004 53.47 53.47 51.96 51.97 4,113,150 -0.55(-1.05%)
Dec 09, 2004 52.22 52.62 52.01 52.52 4,626,107 +0.30(+0.57%)
Dec 08, 2004 51.84 52.26 51.77 52.22 4,915,249 +0.68(+1.33%)
Dec 07, 2004 51.60 52.04 51.45 51.54 3,896,169 +0.00(+0.00%)
Dec 06, 2004 51.38 51.66 51.30 51.54 4,067,154 +0.16(+0.30%)
Dec 03, 2004 51.36 51.62 51.08 51.38 4,259,304 +0.02(+0.05%)
Dec 02, 2004 51.00 51.57 50.96 51.36 4,755,096 +0.14(+0.28%)
Dec 01, 2004 50.63 51.21 50.40 51.21 5,746,178 +0.72(+1.43%)
Nov 30, 2004 50.41 50.63 50.34 50.49 4,339,964 +0.08(+0.17%)
Nov 29, 2004 50.49 50.82 49.93 50.41 4,935,580 +0.22(+0.44%)
Nov 26, 2004 50.22 50.33 49.95 50.19 900,590 +0.08(+0.16%)
Nov 24, 2004 50.22 50.28 50.01 50.11 3,217,726 -0.17(-0.35%)
Nov 23, 2004 50.34 50.44 49.90 50.28 3,961,663 -0.06(-0.12%)
Nov 22, 2004 49.85 50.42 49.80 50.34 2,749,266 +0.49(+0.99%)
Nov 19, 2004 50.16 50.27 49.38 49.85 3,742,015 -0.29(-0.59%)
Nov 18, 2004 50.16 50.27 49.80 50.15 2,526,285 +0.13(+0.26%)
Nov 17, 2004 49.74 50.34 49.74 50.01 2,903,253 +0.36(+0.73%)
Nov 16, 2004 50.25 50.25 49.52 49.65 3,798,177 -0.59(-1.18%)
Nov 15, 2004 50.73 50.74 50.10 50.25 3,480,704 -0.49(-0.96%)
Nov 12, 2004 50.34 50.79 50.12 50.73 4,591,776 +0.41(+0.81%)
Nov 11, 2004 49.79 50.43 49.73 50.33 3,977,828 +0.72(+1.45%)
Nov 10, 2004 49.68 49.78 49.16 49.61 4,621,607 +0.26(+0.52%)
Nov 09, 2004 49.74 49.74 49.00 49.35 2,952,415 -0.04(-0.07%)
Nov 08, 2004 49.17 49.41 49.04 49.38 4,396,293 +0.32(+0.66%)
Nov 05, 2004 49.17 49.17 48.68 49.06 3,959,163 +0.13(+0.26%)
Nov 04, 2004 47.94 49.04 47.86 48.93 5,916,330 +1.05(+2.19%)
Nov 03, 2004 47.98 48.00 47.64 47.88 4,692,601 +0.47(+1.00%)
Nov 02, 2004 46.95 47.79 46.86 47.41 6,125,146 +0.19(+0.39%)
Nov 01, 2004 47.50 47.55 47.11 47.22 3,242,224 -0.29(-0.61%)
Oct 29, 2004 47.39 47.58 47.27 47.51 4,374,295 +0.15(+0.32%)
Oct 28, 2004 47.31 47.45 46.95 47.36 2,877,422 -0.01(-0.03%)
Oct 27, 2004 46.85 47.45 46.63 47.37 4,569,445 +0.32(+0.69%)
Oct 26, 2004 46.50 47.05 46.12 47.05 4,130,315 +0.73(+1.57%)
Oct 25, 2004 45.84 46.41 45.69 46.32 3,406,044 +0.43(+0.93%)
Oct 22, 2004 46.83 46.97 45.72 45.90 3,964,996 -0.94(-2.00%)
Oct 21, 2004 46.14 47.10 46.05 46.83 5,996,157 +0.15(+0.32%)
Oct 20, 2004 46.53 46.91 46.23 46.68 4,067,987 +0.05(+0.12%)
Oct 19, 2004 47.08 47.16 46.41 46.63 3,499,869 -0.44(-0.94%)
Oct 18, 2004 46.44 47.15 46.44 47.07 4,348,464 +0.43(+0.91%)
Oct 15, 2004 45.96 46.68 45.88 46.65 5,174,060 +0.92(+2.02%)
Oct 14, 2004 45.69 46.10 45.69 45.72 3,263,389 -0.12(-0.26%)
Oct 13, 2004 46.10 46.41 45.66 45.84 5,777,342 -0.17(-0.38%)
Oct 12, 2004 45.60 46.15 45.46 46.02 4,863,586 +0.23(+0.51%)
Oct 11, 2004 45.88 45.90 45.60 45.78 1,885,173 +0.16(+0.36%)
Oct 08, 2004 45.86 45.99 45.46 45.62 2,537,784 -0.24(-0.52%)
Oct 07, 2004 46.19 46.19 45.77 45.86 2,908,919 -0.45(-0.97%)
Oct 06, 2004 46.32 46.56 46.01 46.31 3,708,018 +0.13(+0.27%)
Oct 05, 2004 46.37 46.37 46.01 46.19 3,010,244 -0.18(-0.39%)
Oct 04, 2004 46.17 46.56 46.14 46.37 6,045,319 +0.31(+0.66%)
Oct 01, 2004 45.59 46.14 45.50 46.06 5,404,207 +0.50(+1.11%)
Sep 30, 2004 45.35 45.60 45.10 45.56 4,704,100 +0.22(+0.48%)
Sep 29, 2004 45.15 45.59 45.05 45.34 7,606,353 +0.62(+1.38%)
Sep 28, 2004 44.67 44.75 44.39 44.72 2,625,610 +0.25(+0.55%)
Sep 27, 2004 44.16 44.61 44.04 44.48 3,384,545 +0.31(+0.71%)
Sep 24, 2004 43.74 44.25 43.73 44.16 2,794,929 +0.46(+1.06%)
Sep 23, 2004 44.04 44.06 43.58 43.70 3,984,494 -0.34(-0.76%)
Sep 22, 2004 44.67 44.67 43.95 44.04 5,404,207 -0.98(-2.19%)
Sep 21, 2004 45.04 45.17 44.88 45.02 2,916,752 -0.02(-0.04%)
Sep 20, 2004 45.03 45.18 44.89 45.04 3,408,043 +0.01(+0.03%)
Sep 17, 2004 44.67 45.05 44.64 45.03 6,362,126 +0.61(+1.38%)
Sep 16, 2004 44.31 44.55 44.27 44.42 2,068,990 +0.10(+0.23%)
Sep 15, 2004 44.40 44.44 44.17 44.31 2,993,412 -0.09(-0.20%)
Sep 14, 2004 44.09 44.46 44.02 44.40 2,549,950 +0.27(+0.61%)
Sep 13, 2004 44.16 44.28 44.00 44.13 2,528,951 -0.13(-0.30%)
Sep 10, 2004 43.90 44.34 43.69 44.27 3,536,199 +0.33(+0.75%)
Sep 09, 2004 44.34 44.36 43.89 43.94 2,767,598 -0.30(-0.68%)
Sep 08, 2004 44.34 44.36 44.16 44.24 3,437,208 +0.03(+0.07%)
Sep 07, 2004 44.09 44.40 44.01 44.21 3,653,189 +0.38(+0.86%)
Sep 03, 2004 44.04 44.06 43.72 43.83 1,953,834 -0.15(-0.34%)
Sep 02, 2004 43.74 44.09 43.63 43.98 2,579,614 +0.25(+0.58%)
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.