United Parcel Service Inc $99.24

up +0.24


23/4/2014 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
6/28/201386.9787.4686.4786.483,271,880
6/27/201387.0287.3086.6287.093,002,660
6/26/201386.3186.9286.2186.422,292,710
6/25/201385.8286.0485.2985.722,664,420
6/24/201384.9886.2984.7085.273,472,270
6/21/201385.5985.8684.9185.414,677,640
6/20/201385.8285.8484.3884.894,214,860
6/19/201387.5287.6686.3186.373,026,920
6/18/201386.8087.8286.7787.432,916,560
6/17/201386.4486.8085.9686.543,198,830
6/14/201386.2386.8185.5985.912,505,550
6/13/201385.5186.4885.1186.322,281,930
6/12/201386.2286.4285.1485.512,771,150
6/11/201385.7486.2585.5085.652,478,540
6/10/201386.5486.5785.9486.352,102,400
6/7/201385.2186.5085.1086.374,231,900
6/6/201384.6585.0584.2084.763,918,580
6/5/201385.7785.9184.6884.964,156,650
6/4/201386.2586.8485.7885.963,454,910
6/3/201385.8786.4285.6286.254,187,710
5/31/201386.3286.7885.8785.904,083,830
5/30/201386.4186.7786.3186.362,882,530
5/29/201386.3586.6186.0686.343,306,270
5/28/201387.2387.5086.3786.754,191,350
5/24/201386.7286.9086.3886.833,587,330
5/23/201387.6087.8187.0087.315,157,370
5/22/201388.7389.5487.7788.144,191,740
5/21/201388.5589.4288.5188.782,907,220
5/20/201388.6288.8588.3588.552,640,300
5/17/201387.9688.7487.8788.703,440,740
5/16/201388.3988.6587.7087.853,115,800
5/15/201388.3488.6988.1088.603,534,470
5/14/201388.2688.7288.1688.403,234,020
5/13/201388.1488.3887.8088.041,858,650
5/10/201388.1688.8388.1188.342,605,320
5/9/201388.5089.0088.0388.234,936,960
5/8/201388.3989.9687.8489.036,309,080
5/7/201387.4388.9587.3188.664,853,790
5/6/201386.1387.5586.0787.043,259,020
5/3/201385.9386.4885.8086.093,471,640
5/2/201384.8385.4584.8085.333,566,640
5/1/201385.8285.9084.6584.823,373,050
4/30/201386.3986.3985.6185.844,297,680
4/29/201385.7786.4685.6086.273,000,750
4/26/201385.3685.9885.1385.713,267,160
4/25/201384.5585.8884.1885.424,825,290
4/24/201383.8083.9483.1283.504,387,860
4/23/201383.3883.9983.0183.743,729,820
4/22/201383.0183.4382.2483.263,410,340
4/19/201382.6883.4382.4182.993,115,110
4/18/201383.0583.1981.9582.374,188,840
4/17/201382.8983.0082.0982.523,115,560
4/16/201382.8783.2382.5083.222,366,330
4/15/201383.9784.0982.3782.413,684,300
4/12/201384.1584.3883.8884.142,492,520
4/11/201384.6684.7884.1784.323,788,300
4/10/201383.7384.8283.6784.563,447,680
4/9/201383.5083.8282.9783.553,164,520
4/8/201383.5983.7082.8583.233,058,150
4/5/201382.8183.6482.3383.543,031,540
4/4/201383.4683.8683.2783.672,730,680
4/3/201384.0184.0883.1183.334,011,160
4/2/201383.8484.3583.6583.924,133,020
4/1/201385.8185.9584.3384.472,961,000
3/28/201385.1685.9385.0185.903,499,160
3/27/201384.8485.5484.6585.432,612,160
3/26/201384.8585.0884.5285.043,184,940
3/25/201384.9885.0384.1184.614,080,280
3/22/201383.3084.8683.2784.764,668,870
3/21/201383.7984.1582.6783.005,825,430
3/20/201384.1784.9683.8384.035,285,390
3/19/201385.5685.8584.8285.083,640,270
3/18/201384.8185.6284.5985.433,374,240
3/15/201385.1585.6684.9885.475,019,850
3/14/201385.2285.7085.1885.633,414,860
3/13/201384.5385.3284.4885.182,885,660
3/12/201384.8084.9584.1284.532,503,820
3/11/201384.3384.9584.3384.682,794,870
3/8/201384.7084.7584.2484.442,227,110
3/7/201384.4484.6583.9884.302,407,300
3/6/201384.5284.7484.2184.433,221,820
3/5/201383.2384.4683.1284.073,581,370
3/4/201382.8582.9582.4082.932,738,670
3/1/201382.5582.9982.2882.872,723,940
2/28/201382.9983.2082.6582.653,744,890
2/27/201381.8483.0981.7882.834,015,490
2/26/201382.3382.5181.5181.943,806,850
2/25/201383.2883.6781.9481.943,997,380
2/22/201382.9983.1982.6782.942,394,490
2/21/201382.8783.1482.2782.615,027,370
2/20/201384.6484.6983.8183.814,456,560
2/19/201383.5084.8783.4884.765,443,190
2/15/201383.1484.1182.7983.484,983,280
2/14/201382.1982.8381.8982.693,761,480
2/13/201382.4482.6982.3982.502,928,540
2/12/201383.0783.0882.2382.313,941,730
2/11/201382.1182.7382.1182.693,063,850
2/8/201381.7582.4781.6682.383,805,380
2/7/201380.8681.8180.6781.804,602,320
2/6/201380.4280.9680.2880.913,733,490
Trading Center