United Parcel Service Inc $97.35

up +1.57


16/4/2014 06:40 PM  |  NYSE : UPS  
Industries : Transportation / Air Delivery & Freight Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPS historical data

Date Open High Low Close Volume
4/16/201496.4097.3795.9097.353,636,540
4/15/201496.4096.5895.4595.786,511,150
4/14/201496.8597.0995.7496.093,179,730
4/11/201496.4296.9096.1996.272,899,400
4/10/201497.9598.1396.4396.633,962,900
4/9/201497.5198.1197.1697.852,984,760
4/8/201497.1197.8196.8297.423,315,660
4/7/201498.3598.4397.3497.362,899,250
4/4/201498.8999.4197.7498.102,958,440
4/3/201498.0798.8297.9898.522,182,650
4/2/201497.4698.2597.4097.973,117,440
4/1/201497.7497.8097.0997.342,552,270
3/31/201497.5997.7697.0897.382,397,560
3/28/201497.1597.7897.0897.341,937,140
3/27/201496.8597.0996.2597.052,854,460
3/26/201498.0098.2496.7296.753,253,240
3/25/201497.6098.0197.3297.652,308,330
3/24/201497.0797.4696.3397.343,499,960
3/21/201497.7298.0596.6496.864,303,660
3/20/201496.7996.9596.2396.911,941,670
3/19/201497.5497.9996.3896.952,511,300
3/18/201496.8597.8296.8597.412,023,120
3/17/201496.8097.3596.7596.992,130,520
3/14/201497.0897.2396.0896.274,129,460
3/13/201498.8298.9396.5897.104,769,500
3/12/201498.0098.5997.4998.522,625,310
3/11/201499.0099.0798.1298.312,583,460
3/10/201498.2098.7598.0098.742,630,150
3/7/201498.2698.8098.0098.222,741,360
3/6/201497.3797.9997.1697.863,229,140
3/5/201497.0097.3896.8097.082,444,880
3/4/201496.4597.2096.4396.983,310,960
3/3/201495.2695.8094.8195.783,013,490
2/28/201495.4296.3495.0595.774,098,150
2/27/201495.0795.6494.9095.552,681,590
2/26/201495.5095.8594.9195.202,915,670
2/25/201495.9996.1995.2595.453,291,430
2/24/201496.2197.0095.9295.952,762,590
2/21/201495.9596.7395.7996.113,422,710
2/20/201494.8596.2494.1295.674,909,740
2/19/201496.0396.3795.0395.184,445,260
2/18/201497.1597.9196.1896.493,038,520
2/14/201496.4597.3796.2997.243,308,220
2/13/201495.6996.7495.4496.562,376,620
2/12/201496.1596.7695.8796.032,471,340
2/11/201494.7196.4794.7196.163,269,740
2/10/201495.2595.4694.4694.734,234,490
2/7/201495.3095.6094.5795.372,898,810
2/6/201494.1594.9394.0194.744,195,580
2/5/201493.8594.3393.5093.764,595,640
2/4/201494.1494.2393.1993.893,537,280
2/3/201495.1095.9293.5293.625,448,600
1/31/201494.4795.9794.0295.234,082,860
1/30/201496.7297.0095.6595.784,010,040
1/29/201495.5296.0094.9595.334,554,450
1/28/201495.3195.8195.1795.813,881,810
1/27/201496.1496.6295.0195.174,973,920
1/24/201497.5897.6996.2896.335,254,960
1/23/201498.3998.5497.6197.944,255,070
1/22/201499.2699.3698.5098.993,234,140
1/21/2014100.46100.5997.5498.575,784,930
1/17/201497.51100.3197.0099.9110,137,800
1/16/2014100.78101.07100.10100.492,603,900
1/15/2014101.22101.44100.71101.052,028,150
1/14/2014100.36100.9999.63100.933,620,320
1/13/2014101.64102.53100.03100.233,510,140
1/10/2014102.27102.64101.33102.523,499,820
1/9/2014102.27102.54101.53102.122,351,970
1/8/2014102.12102.28101.41102.003,024,440
1/7/2014101.84102.89101.80102.083,385,730
1/6/2014103.53103.67101.23101.753,884,850
1/3/2014103.48103.94103.05103.093,719,550
1/2/2014104.63104.91102.82103.322,799,670
12/31/2013104.94105.37104.67105.081,778,440
12/30/2013104.95105.06104.59104.921,479,800
12/27/2013105.00105.09104.58104.723,433,520
12/26/2013104.35104.90104.04104.672,109,410
12/24/2013104.13104.50103.92104.46904,460
12/23/2013103.80104.07103.45103.962,159,260
12/20/2013103.11104.56103.00103.338,363,670
12/19/2013102.73103.24102.40103.182,506,300
12/18/2013102.13103.04101.24102.984,225,170
12/17/2013102.28102.60101.69101.983,193,860
12/16/2013101.64102.40101.63102.133,125,730
12/13/2013101.05101.77100.65101.382,712,580
12/12/2013100.76101.49100.76100.952,303,360
12/11/2013101.95102.08100.67100.873,010,000
12/10/2013102.15102.41101.55101.732,199,270
12/9/2013103.04103.04101.97102.342,373,530
12/6/2013102.38102.92101.94102.433,726,070
12/5/2013101.46102.08101.46101.632,230,920
12/4/2013101.87102.24100.75101.722,249,330
12/3/2013102.45102.78101.49101.902,600,080
12/2/2013102.14102.90102.13102.332,336,940
11/29/2013102.70103.04102.37102.381,281,660
11/27/2013102.30102.82102.02102.541,879,650
11/26/2013101.32102.35101.32102.293,997,340
11/25/2013102.20102.23101.19101.222,219,220
11/22/2013101.44102.00100.86101.982,014,290
11/21/2013100.36101.27100.20101.132,262,600
Trading Center