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 (%)
Dec 31, 2013 74.51 74.61 74.61 74.61 2,504,756 +0.11(+0.15%)
Dec 30, 2013 74.52 74.60 74.26 74.49 2,076,785 +0.14(+0.19%)
Dec 27, 2013 74.55 74.61 74.25 74.35 4,835,885 +0.04(+0.05%)
Dec 26, 2013 74.09 74.48 73.87 74.32 2,969,291 +0.15(+0.20%)
Dec 24, 2013 73.93 74.20 73.78 74.17 1,273,870 +0.35(+0.48%)
Dec 23, 2013 73.70 73.89 73.45 73.81 3,035,931 +0.45(+0.61%)
Dec 20, 2013 73.21 74.24 73.13 73.37 11,779,659 +0.11(+0.15%)
Dec 19, 2013 72.94 73.30 72.70 73.26 3,533,189 +0.14(+0.19%)
Dec 18, 2013 72.51 73.16 71.88 73.12 5,950,313 +0.71(+0.98%)
Dec 17, 2013 72.62 72.85 72.20 72.41 4,493,747 -0.11(-0.15%)
Dec 16, 2013 72.17 72.70 72.16 72.51 4,389,498 +0.53(+0.74%)
Dec 13, 2013 71.75 72.26 71.46 71.98 3,820,490 +0.31(+0.43%)
Dec 12, 2013 71.54 72.06 71.54 71.68 3,243,599 +0.06(+0.08%)
Dec 11, 2013 72.39 72.48 71.48 71.62 4,239,382 -0.61(-0.85%)
Dec 10, 2013 72.53 72.71 72.10 72.23 3,097,529 -0.43(-0.60%)
Dec 09, 2013 73.16 73.16 72.40 72.66 3,342,786 -0.06(-0.09%)
Dec 06, 2013 72.69 73.07 72.38 72.73 5,247,922 +0.57(+0.79%)
Dec 05, 2013 72.04 72.48 72.04 72.16 3,139,327 -0.06(-0.09%)
Dec 04, 2013 72.33 72.59 71.54 72.22 3,168,028 -0.13(-0.18%)
Dec 03, 2013 72.74 72.80 72.06 72.35 3,659,207 -0.31(-0.42%)
Dec 02, 2013 72.52 73.06 72.51 72.66 3,291,423 -0.04(-0.05%)
Nov 29, 2013 72.92 73.16 72.68 72.69 1,805,134 -0.11(-0.16%)
Nov 27, 2013 72.63 73.00 72.44 72.80 2,647,365 +0.18(+0.24%)
Nov 26, 2013 71.93 72.67 71.93 72.63 5,621,919 +0.76(+1.06%)
Nov 25, 2013 72.56 72.58 71.84 71.87 3,125,344 -0.54(-0.75%)
Nov 22, 2013 72.02 72.42 71.61 72.41 2,836,994 +0.60(+0.84%)
Nov 21, 2013 71.26 71.90 71.14 71.80 3,186,716 +0.71(+1.00%)
Nov 20, 2013 71.60 71.67 71.08 71.09 2,997,651 -0.42(-0.59%)
Nov 19, 2013 71.84 71.97 71.36 71.51 3,384,438 -0.40(-0.55%)
Nov 18, 2013 71.86 72.24 71.69 71.91 3,442,943 +0.24(+0.34%)
Nov 15, 2013 71.78 71.97 71.25 71.67 5,751,458 -0.02(-0.03%)
Nov 14, 2013 71.55 72.11 71.19 71.69 8,567,060 +0.39(+0.55%)
Nov 13, 2013 70.03 71.31 69.97 71.30 5,473,516 +0.86(+1.22%)
Nov 12, 2013 69.82 70.62 69.69 70.44 4,987,764 +0.38(+0.54%)
Nov 11, 2013 70.22 70.42 69.92 70.06 5,972,634 -0.24(-0.34%)
Nov 08, 2013 69.49 70.47 69.49 70.30 5,506,994 +0.73(+1.04%)
Nov 07, 2013 70.23 70.52 69.53 69.57 4,164,530 -0.36(-0.51%)
Nov 06, 2013 70.78 70.98 69.70 69.93 5,793,820 -0.85(-1.20%)
Nov 05, 2013 70.11 71.04 69.87 70.78 5,537,372 +0.30(+0.42%)
Nov 04, 2013 69.70 70.49 69.61 70.48 4,264,983 +1.17(+1.69%)
Nov 01, 2013 69.35 69.73 68.98 69.31 4,172,803 -0.01(-0.02%)
Oct 31, 2013 69.05 69.85 68.69 69.32 5,968,080 -0.03(-0.04%)
Oct 30, 2013 69.30 69.71 69.16 69.35 5,633,309 -0.02(-0.03%)
Oct 29, 2013 69.03 69.44 68.20 69.37 8,960,144 +0.38(+0.55%)
Oct 28, 2013 67.35 69.70 67.35 68.99 8,377,050 +1.52(+2.26%)
Oct 25, 2013 68.22 68.45 66.44 67.47 7,373,981 +0.79(+1.19%)
Oct 24, 2013 66.46 67.32 66.46 66.68 6,796,964 +0.38(+0.57%)
Oct 23, 2013 65.99 66.35 65.78 66.30 3,760,670 +0.13(+0.19%)
Oct 22, 2013 66.30 66.92 66.08 66.17 4,248,044 -0.01(-0.01%)
Oct 21, 2013 65.70 66.29 65.58 66.18 5,355,019 +0.55(+0.84%)
Oct 18, 2013 65.14 65.63 64.88 65.63 4,490,940 +0.76(+1.17%)
Oct 17, 2013 64.36 64.93 64.24 64.86 2,770,406 +0.42(+0.65%)
Oct 16, 2013 63.90 64.55 63.86 64.45 3,695,121 +0.74(+1.16%)
Oct 15, 2013 63.78 64.61 63.64 63.71 4,455,702 -0.06(-0.09%)
Oct 14, 2013 63.75 63.99 63.61 63.76 3,235,530 -0.29(-0.45%)
Oct 11, 2013 63.66 64.07 63.66 64.05 2,587,400 +0.35(+0.54%)
Oct 10, 2013 63.07 63.73 62.74 63.71 3,600,747 +1.11(+1.78%)
Oct 09, 2013 62.93 62.98 62.41 62.59 3,477,943 -0.16(-0.26%)
Oct 08, 2013 63.42 63.62 62.73 62.75 3,033,512 -0.78(-1.22%)
Oct 07, 2013 63.66 63.89 63.18 63.53 2,409,731 -0.68(-1.07%)
Oct 04, 2013 63.62 64.27 63.25 64.21 3,193,981 +0.64(+1.00%)
Oct 03, 2013 64.28 64.32 63.37 63.58 4,489,411 -0.83(-1.29%)
Oct 02, 2013 64.40 64.53 64.09 64.41 3,612,539 -0.37(-0.57%)
Oct 01, 2013 64.52 64.81 64.48 64.78 2,552,146 +0.30(+0.47%)
Sep 30, 2013 64.00 64.83 63.83 64.48 3,453,037 +0.08(+0.13%)
Sep 27, 2013 64.57 64.71 64.04 64.39 3,387,594 -0.39(-0.60%)
Sep 26, 2013 64.34 64.78 64.26 64.78 3,874,862 +0.56(+0.88%)
Sep 25, 2013 64.35 64.52 63.97 64.21 3,605,218 -0.18(-0.28%)
Sep 24, 2013 64.36 64.91 64.24 64.40 4,080,589 -0.02(-0.03%)
Sep 23, 2013 64.58 64.63 63.76 64.42 4,526,025 -0.18(-0.28%)
Sep 20, 2013 64.72 65.00 64.52 64.60 7,540,603 -0.11(-0.16%)
Sep 19, 2013 64.18 64.96 64.08 64.71 4,450,979 +0.52(+0.80%)
Sep 18, 2013 63.50 64.28 63.33 64.19 5,693,520 +0.76(+1.20%)
Sep 17, 2013 63.24 63.65 62.98 63.43 3,338,435 +0.21(+0.33%)
Sep 16, 2013 63.44 63.80 63.17 63.22 4,947,519 +0.66(+1.05%)
Sep 13, 2013 62.64 62.80 62.41 62.56 2,200,976 +0.05(+0.08%)
Sep 12, 2013 62.70 62.99 62.45 62.51 3,100,549 -0.11(-0.18%)
Sep 11, 2013 62.16 62.74 62.05 62.63 3,916,798 +0.48(+0.77%)
Sep 10, 2013 61.80 62.24 61.72 62.15 3,990,512 +0.66(+1.08%)
Sep 09, 2013 61.34 61.58 61.28 61.48 2,929,482 +0.26(+0.43%)
Sep 06, 2013 61.43 61.66 60.73 61.22 2,637,937 -0.04(-0.06%)
Sep 05, 2013 61.07 61.58 61.00 61.26 2,025,756 +0.18(+0.30%)
Sep 04, 2013 60.74 61.39 60.60 61.07 3,093,976 +0.42(+0.69%)
Sep 03, 2013 60.85 61.04 60.47 60.66 2,822,243 +0.27(+0.44%)
Aug 30, 2013 60.52 60.63 60.11 60.39 3,502,769 -0.09(-0.15%)
Aug 29, 2013 60.32 61.09 60.22 60.48 2,159,323 +0.05(+0.08%)
Aug 28, 2013 60.55 60.75 60.40 60.43 2,783,860 -0.14(-0.23%)
Aug 27, 2013 61.02 61.09 60.40 60.57 4,853,739 -0.96(-1.56%)
Aug 26, 2013 61.50 62.05 61.50 61.53 3,143,328 +0.02(+0.03%)
Aug 23, 2013 61.34 61.70 61.30 61.51 2,564,322 +0.15(+0.24%)
Aug 22, 2013 60.76 61.60 60.68 61.36 4,071,218 +0.61(+1.01%)
Aug 21, 2013 60.87 61.11 60.62 60.75 5,923,109 -0.15(-0.24%)
Aug 20, 2013 60.76 61.22 60.62 60.90 3,125,232 +0.16(+0.26%)
Aug 19, 2013 60.55 60.86 60.50 60.74 3,801,401 +0.02(+0.03%)
Aug 16, 2013 60.57 61.03 60.57 60.72 4,000,367 +0.06(+0.10%)
Aug 15, 2013 60.89 60.91 60.26 60.66 6,767,941 -0.61(-1.00%)
Aug 14, 2013 61.29 61.51 61.19 61.27 3,475,984 -0.18(-0.30%)
Aug 13, 2013 61.56 61.66 61.22 61.45 3,400,503 -0.04(-0.07%)
Aug 12, 2013 61.29 61.61 61.24 61.50 3,084,137 -0.03(-0.05%)
Aug 09, 2013 61.74 61.85 61.35 61.52 2,609,129 -0.22(-0.35%)
Aug 08, 2013 61.78 61.99 61.52 61.74 2,896,210 +0.17(+0.27%)
Aug 07, 2013 61.43 61.64 61.21 61.57 2,911,457 -0.05(-0.08%)
Aug 06, 2013 61.53 62.14 61.47 61.62 3,780,496 +0.06(+0.10%)
Aug 05, 2013 61.40 61.85 61.38 61.56 2,977,944 -0.04(-0.07%)
Aug 02, 2013 61.41 61.65 61.23 61.60 3,224,509 -0.08(-0.14%)
Aug 01, 2013 61.22 62.00 61.21 61.69 4,212,889 +0.87(+1.43%)
Jul 31, 2013 60.52 61.40 60.52 60.82 4,833,113 +0.27(+0.45%)
Jul 30, 2013 60.91 61.11 60.47 60.54 4,554,933 -0.28(-0.46%)
Jul 29, 2013 60.78 60.99 60.70 60.82 3,976,243 -0.13(-0.21%)
Jul 26, 2013 60.56 61.03 60.43 60.95 4,026,745 +0.11(+0.18%)
Jul 25, 2013 60.89 61.09 60.47 60.84 4,553,556 -0.11(-0.17%)
Jul 24, 2013 61.55 61.70 60.89 60.94 5,309,902 -0.37(-0.61%)
Jul 23, 2013 61.45 61.66 60.71 61.31 4,483,715 -0.07(-0.11%)
Jul 22, 2013 61.67 61.75 61.24 61.38 4,204,821 -0.33(-0.53%)
Jul 19, 2013 61.59 61.72 61.23 61.71 4,532,311 +0.16(+0.26%)
Jul 18, 2013 60.76 61.87 60.69 61.55 6,783,189 +0.87(+1.43%)
Jul 17, 2013 60.55 60.81 60.43 60.68 3,959,067 +0.44(+0.73%)
Jul 16, 2013 59.91 60.30 59.73 60.24 5,926,487 +0.35(+0.59%)
Jul 15, 2013 60.00 60.47 59.87 59.89 8,840,548 -0.45(-0.74%)
Jul 12, 2013 60.67 61.31 59.90 60.34 21,888,456 -3.73(-5.83%)
Jul 11, 2013 63.93 64.31 63.80 64.07 4,919,239 +0.85(+1.34%)
Jul 10, 2013 62.80 63.78 62.65 63.23 5,203,395 +0.36(+0.57%)
Jul 09, 2013 62.11 63.79 62.11 62.87 8,071,337 +0.97(+1.56%)
Jul 08, 2013 61.66 62.20 61.55 61.90 4,071,166 +0.57(+0.93%)
Jul 05, 2013 60.73 61.46 60.70 61.33 2,852,265 +0.97(+1.60%)
Jul 03, 2013 60.49 60.59 60.14 60.37 1,745,883 -0.32(-0.52%)
Jul 02, 2013 60.87 61.29 60.45 60.68 3,037,192 -0.31(-0.51%)
Jul 01, 2013 60.90 61.42 60.87 60.99 3,648,810 +0.40(+0.66%)
Jun 28, 2013 60.94 61.28 60.59 60.59 4,669,776 -0.43(-0.70%)
Jun 27, 2013 60.97 61.17 60.69 61.02 4,285,532 +0.47(+0.78%)
Jun 26, 2013 60.47 60.90 60.40 60.55 3,272,259 +0.49(+0.82%)
Jun 25, 2013 60.13 60.28 59.76 60.06 3,802,788 +0.32(+0.53%)
Jun 24, 2013 59.54 60.46 59.34 59.74 4,955,788 -0.10(-0.16%)
Jun 21, 2013 59.97 60.16 59.49 59.84 6,676,141 +0.36(+0.61%)
Jun 20, 2013 60.13 60.14 59.12 59.48 6,015,641 -1.04(-1.71%)
Jun 19, 2013 61.32 61.42 60.47 60.52 4,320,158 -0.74(-1.21%)
Jun 18, 2013 60.82 61.53 60.80 61.26 4,162,651 +0.62(+1.03%)
Jun 17, 2013 60.56 60.82 60.23 60.63 4,565,515 +0.44(+0.73%)
Jun 14, 2013 60.42 60.83 59.97 60.19 3,576,037 -0.29(-0.48%)
Jun 13, 2013 59.91 60.59 59.63 60.48 3,256,873 +0.57(+0.95%)
Jun 12, 2013 60.41 60.55 59.65 59.91 3,955,117 -0.10(-0.16%)
Jun 11, 2013 60.07 60.43 59.91 60.01 3,537,493 -0.49(-0.81%)
Jun 10, 2013 60.63 60.66 60.21 60.50 3,000,637 -0.01(-0.02%)
Jun 07, 2013 59.70 60.61 59.63 60.52 6,039,962 +1.13(+1.90%)
Jun 06, 2013 59.35 59.59 58.99 59.39 5,592,784 -0.14(-0.24%)
Jun 05, 2013 60.09 60.19 59.33 59.53 5,931,869 -0.70(-1.16%)
Jun 04, 2013 60.43 60.84 60.10 60.23 4,931,014 -0.20(-0.34%)
Jun 03, 2013 60.16 60.55 59.99 60.43 5,976,893 +0.25(+0.41%)
May 31, 2013 60.48 60.80 60.16 60.19 5,828,636 -0.32(-0.53%)
May 30, 2013 60.54 60.80 60.47 60.51 4,114,076 +0.01(+0.02%)
May 29, 2013 60.50 60.68 60.30 60.49 4,718,861 -0.29(-0.47%)
May 28, 2013 61.12 61.31 60.51 60.78 5,982,085 -0.06(-0.09%)
May 24, 2013 60.76 60.89 60.52 60.84 5,120,001 -0.34(-0.55%)
May 23, 2013 61.38 61.52 60.96 61.17 7,360,843 -0.58(-0.94%)
May 22, 2013 62.17 62.73 61.50 61.76 5,982,492 -0.45(-0.72%)
May 21, 2013 62.04 62.65 62.01 62.20 4,149,321 +0.16(+0.26%)
May 20, 2013 62.09 62.25 61.90 62.04 3,768,359 -0.11(-0.17%)
May 17, 2013 61.63 62.18 61.57 62.15 4,910,788 +0.60(+0.97%)
May 16, 2013 61.93 62.11 61.45 61.55 4,446,872 -0.53(-0.85%)
May 15, 2013 61.90 62.14 61.73 62.08 5,044,561 +0.39(+0.64%)
May 13, 2013 61.76 61.92 61.52 61.69 2,652,756 -0.21(-0.34%)
May 10, 2013 61.77 62.24 61.73 61.90 3,718,438 +0.08(+0.12%)
May 09, 2013 62.01 62.36 61.68 61.82 7,046,256 -0.13(-0.20%)
May 08, 2013 61.50 62.59 61.12 61.94 9,067,761 +0.26(+0.42%)
May 07, 2013 60.83 61.89 60.75 61.69 6,976,136 +1.13(+1.86%)
May 06, 2013 59.93 60.91 59.88 60.56 4,684,043 +0.66(+1.10%)
May 03, 2013 59.79 60.15 59.37 59.90 4,989,631 +0.53(+0.89%)
May 02, 2013 59.02 59.45 59.00 59.37 5,126,182 +0.35(+0.60%)
May 01, 2013 59.71 59.77 58.90 59.02 4,847,799 -0.71(-1.19%)
Apr 30, 2013 60.11 60.11 59.56 59.72 6,176,870 -0.30(-0.50%)
Apr 29, 2013 59.68 60.16 59.56 60.02 4,312,840 +0.39(+0.65%)
Apr 26, 2013 59.39 59.82 59.43 59.63 4,695,740 +0.20(+0.34%)
Apr 25, 2013 58.83 59.75 58.57 59.43 6,935,175 +1.34(+2.30%)
Apr 24, 2013 58.31 58.40 57.83 58.10 6,305,756 -0.17(-0.29%)
Apr 23, 2013 58.01 58.44 57.76 58.26 5,359,982 +0.33(+0.58%)
Apr 22, 2013 57.76 58.05 57.22 57.93 4,901,538 +0.19(+0.33%)
Apr 19, 2013 57.53 58.05 57.34 57.74 4,477,205 +0.43(+0.75%)
Apr 18, 2013 57.78 57.88 57.02 57.31 6,020,431 -0.10(-0.18%)
Apr 17, 2013 57.67 57.75 57.12 57.41 4,477,139 -0.49(-0.84%)
Apr 16, 2013 57.66 57.91 57.40 57.90 3,401,028 +0.56(+0.98%)
Apr 15, 2013 58.42 58.51 57.31 57.34 5,285,289 -1.20(-2.06%)
Apr 12, 2013 58.55 58.71 58.36 58.54 3,582,392 -0.13(-0.21%)
Apr 11, 2013 58.90 58.99 58.56 58.67 5,444,611 -0.17(-0.28%)
Apr 10, 2013 58.26 59.02 58.22 58.83 4,955,195 +0.70(+1.21%)
Apr 09, 2013 58.10 58.32 57.73 58.13 4,548,230 +0.22(+0.38%)
Apr 08, 2013 58.16 58.24 57.64 57.91 4,395,201 -0.22(-0.37%)
Apr 05, 2013 57.62 58.19 57.28 58.12 4,357,106 -0.09(-0.16%)
Apr 04, 2013 58.07 58.35 57.94 58.22 3,924,685 +0.24(+0.41%)
Apr 03, 2013 58.45 58.50 57.83 57.98 5,765,063 -0.41(-0.70%)
Apr 02, 2013 58.33 58.68 58.22 58.39 5,940,211 -0.38(-0.65%)
Apr 01, 2013 59.70 59.80 58.67 58.77 4,254,417 -0.99(-1.66%)
Mar 28, 2013 59.25 59.78 59.15 59.77 5,029,193 +0.33(+0.55%)
Mar 27, 2013 59.03 59.52 58.90 59.44 3,754,340 +0.27(+0.46%)
Mar 26, 2013 59.04 59.20 58.81 59.17 4,577,567 +0.30(+0.51%)
Mar 25, 2013 59.13 59.16 58.52 58.87 5,864,414 -0.10(-0.18%)
Mar 22, 2013 57.96 59.04 57.94 58.97 6,710,359 +1.22(+2.12%)
Mar 21, 2013 58.30 58.55 57.52 57.75 8,372,638 -0.72(-1.23%)
Mar 20, 2013 58.56 59.11 58.33 58.47 7,596,456 -0.73(-1.23%)
Mar 19, 2013 59.53 59.73 59.02 59.20 5,231,997 -0.24(-0.41%)
Mar 18, 2013 59.01 59.57 58.86 59.44 4,849,648 -0.03(-0.05%)
Mar 15, 2013 59.24 59.60 59.13 59.47 7,214,811 -0.11(-0.19%)
Mar 14, 2013 59.29 59.63 59.27 59.58 4,908,023 +0.31(+0.53%)
Mar 13, 2013 58.81 59.36 58.78 59.27 4,147,429 +0.45(+0.77%)
Mar 12, 2013 59.00 59.11 58.53 58.81 3,598,054 -0.10(-0.18%)
Mar 11, 2013 58.67 59.11 58.67 58.92 4,016,938 +0.17(+0.28%)
Mar 08, 2013 58.93 58.97 58.61 58.75 3,200,930 +0.10(+0.17%)
Mar 07, 2013 58.75 58.90 58.43 58.65 3,456,290 -0.09(-0.15%)
Mar 06, 2013 58.81 58.96 58.59 58.74 4,630,575 +0.25(+0.43%)
Mar 05, 2013 57.91 58.76 57.83 58.49 5,147,349 +0.79(+1.37%)
Mar 04, 2013 57.64 57.71 57.33 57.70 3,936,026 +0.04(+0.07%)
Mar 01, 2013 57.44 57.74 57.25 57.66 3,914,993 +0.15(+0.27%)
Feb 28, 2013 57.72 57.74 57.51 57.51 5,382,077 -0.13(-0.22%)
Feb 27, 2013 56.94 57.81 56.90 57.63 5,771,282 +0.62(+1.09%)
Feb 26, 2013 57.28 57.41 56.71 57.01 5,471,423 +0.00(+0.00%)
Feb 25, 2013 57.94 58.21 57.01 57.01 5,744,679 -0.70(-1.21%)
Feb 22, 2013 57.74 57.88 57.52 57.71 3,441,492 +0.23(+0.40%)
Feb 21, 2013 57.66 57.85 57.24 57.48 7,225,617 -0.40(-0.70%)
Feb 20, 2013 58.45 58.49 57.88 57.88 6,452,669 -0.66(-1.12%)
Feb 19, 2013 57.67 58.61 57.65 58.54 7,881,414 +0.88(+1.53%)
Feb 15, 2013 57.42 58.09 57.18 57.65 7,215,620 +0.55(+0.96%)
Feb 14, 2013 56.76 57.20 56.56 57.11 5,446,505 +0.13(+0.23%)
Feb 13, 2013 56.94 57.11 56.90 56.98 4,240,435 +0.13(+0.23%)
Feb 12, 2013 57.37 57.38 56.79 56.85 5,707,491 -0.26(-0.46%)
Feb 11, 2013 56.71 57.14 56.71 57.11 4,436,349 +0.21(+0.38%)
Feb 08, 2013 56.46 56.95 56.40 56.89 5,510,072 +0.40(+0.71%)
Feb 07, 2013 55.84 56.50 55.71 56.49 6,664,002 +0.61(+1.10%)
Feb 06, 2013 55.54 55.91 55.44 55.88 5,405,973 +0.69(+1.25%)
Feb 04, 2013 54.98 55.42 54.91 55.19 5,899,200 -0.04(-0.07%)
Feb 01, 2013 54.70 55.25 54.56 55.23 7,560,426 +0.47(+0.86%)
Jan 31, 2013 55.08 55.82 54.73 54.76 13,760,421 -1.34(-2.39%)
Jan 30, 2013 56.59 56.75 56.08 56.10 5,614,498 -0.68(-1.19%)
Jan 29, 2013 56.92 56.98 56.66 56.78 5,824,300 -0.21(-0.36%)
Jan 28, 2013 57.06 57.15 56.53 56.98 4,466,914 +0.04(+0.07%)
Jan 25, 2013 56.90 57.16 56.52 56.94 6,098,347 +0.21(+0.38%)
Jan 24, 2013 55.91 56.97 55.80 56.73 9,316,642 +1.24(+2.24%)
Jan 23, 2013 55.50 55.86 55.40 55.48 4,386,564 -0.23(-0.42%)
Jan 22, 2013 55.22 55.72 55.18 55.72 4,792,630 +0.30(+0.54%)
Jan 18, 2013 55.22 55.46 54.77 55.42 8,474,114 +0.32(+0.58%)
Jan 17, 2013 55.12 55.28 54.97 55.10 4,455,270 +0.09(+0.16%)
Jan 16, 2013 54.59 55.05 54.56 55.02 4,370,874 +0.23(+0.42%)
Jan 15, 2013 54.38 54.84 54.37 54.79 5,157,841 +0.06(+0.11%)
Jan 14, 2013 54.32 55.13 54.24 54.73 10,505,445 +0.91(+1.69%)
Jan 11, 2013 54.12 54.17 53.71 53.81 3,365,609 -0.19(-0.36%)
Jan 10, 2013 53.29 54.02 53.18 54.01 6,896,126 +0.83(+1.56%)
Jan 09, 2013 52.69 53.25 52.66 53.18 4,523,252 +0.59(+1.13%)
Jan 08, 2013 52.60 52.78 52.36 52.58 3,844,807 -0.15(-0.27%)
Jan 07, 2013 52.80 52.97 52.64 52.73 4,279,943 -0.15(-0.29%)
Jan 04, 2013 52.84 53.15 52.77 52.88 3,811,040 +0.13(+0.25%)
Jan 03, 2013 52.66 52.85 52.47 52.75 6,558,705 +0.05(+0.09%)
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.