UNITED PARCEL SERVICE $87.25

down -0.19


19/6/2013 01:19 PM  |  NYSE : UPS  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

UPS historical data

Date Open High Low Close Volume
8/28/2012 75.07 75.19 74.50 74.59 29543
8/27/2012 75.78 75.95 75.13 75.26 18933
8/24/2012 75.53 75.87 75.28 75.72 22530
8/23/2012 75.98 76.27 75.27 75.68 23121
8/22/2012 75.99 76.46 75.71 76.14 21425
8/21/2012 76.43 76.88 75.83 75.90 27327
8/20/2012 76.40 76.72 76.22 76.44 21861
8/17/2012 76.69 76.69 76.33 76.49 17463
8/16/2012 76.17 76.69 76.04 76.37 21532
8/15/2012 76.14 76.81 75.99 76.58 23492
8/14/2012 76.45 76.53 75.99 76.18 21973
8/13/2012 76.00 76.17 75.64 76.15 16240
8/10/2012 75.96 76.35 75.61 76.30 22226
8/9/2012 75.68 76.14 75.32 76.03 28684
8/8/2012 76.00 76.11 75.57 75.78 22614
8/7/2012 76.03 76.25 75.79 76.09 21566
8/6/2012 75.99 76.40 75.59 75.62 21046
8/3/2012 75.83 76.50 75.69 75.76 28444
8/2/2012 74.94 75.30 74.07 75.00 31118
8/1/2012 75.81 76.00 74.78 75.15 34930
7/31/2012 76.09 76.24 75.54 75.61 28152
7/30/2012 75.93 76.36 75.59 76.23 27701
7/27/2012 75.23 76.46 75.10 76.00 34469
7/26/2012 75.22 75.71 74.53 74.87 46252
7/25/2012 74.27 74.95 73.77 74.27 42437
7/24/2012 75.24 76.75 73.51 74.34 126430
7/23/2012 77.82 78.15 76.39 77.95 42144
7/20/2012 79.80 79.80 78.34 78.45 46640
7/19/2012 80.10 80.40 79.67 79.97 31992
7/18/2012 79.01 80.53 79.00 80.21 37220
7/17/2012 79.44 79.50 78.36 79.33 29815
7/16/2012 79.62 79.62 78.95 79.17 26341
7/13/2012 78.50 79.74 78.50 79.44 34624
7/12/2012 78.60 79.10 77.88 78.59 36370
7/11/2012 78.67 79.11 78.32 78.88 37688
7/10/2012 79.64 79.67 78.16 78.58 32306
7/9/2012 79.28 79.57 78.92 79.20 23576
7/6/2012 79.42 79.88 78.93 79.37 30144
7/5/2012 79.30 80.21 78.99 79.91 36608
7/3/2012 78.51 79.73 78.18 79.47 28174
7/2/2012 78.23 78.78 77.61 78.69 35841
6/29/2012 77.42 78.76 77.28 78.76 48224
6/28/2012 76.56 77.28 75.88 77.11 25123
6/27/2012 76.30 76.93 76.30 76.79 19426
6/26/2012 76.43 76.72 75.62 76.36 23099
6/25/2012 77.04 77.13 76.10 76.44 25574
6/22/2012 77.27 77.94 76.79 77.71 38302
6/21/2012 78.49 78.60 77.02 77.10 37094
6/20/2012 78.31 78.46 77.50 78.17 25771
6/19/2012 77.65 78.50 77.65 78.16 28145
6/18/2012 77.41 78.12 77.07 77.79 30835
6/15/2012 77.99 78.05 77.18 77.53 45796
6/14/2012 76.45 77.83 76.34 77.37 36932
6/13/2012 76.09 76.81 75.73 76.27 28514
6/12/2012 76.15 76.31 75.45 76.19 34169
6/11/2012 77.01 77.12 75.71 75.83 23168
6/8/2012 75.42 76.65 75.42 76.63 35629
6/7/2012 75.47 76.10 75.24 75.47 39970
6/6/2012 73.05 74.98 73.05 74.98 40858
6/5/2012 72.70 73.05 72.15 72.80 27624
6/4/2012 73.36 73.56 72.56 72.99 36050
6/1/2012 74.00 74.21 73.13 73.25 48133
5/31/2012 74.64 75.26 73.61 74.94 46739
5/30/2012 75.18 75.47 74.52 74.61 31407
5/29/2012 75.39 76.07 75.11 75.51 23429
5/25/2012 75.67 75.67 74.72 74.94 19986
5/24/2012 75.22 75.77 74.57 75.18 36071
5/23/2012 74.27 75.20 73.56 75.00 45000
5/22/2012 74.59 75.30 74.29 74.76 36625
5/21/2012 74.29 74.82 74.03 74.64 36679
5/18/2012 75.16 75.34 73.86 74.03 49867
5/17/2012 75.94 76.13 74.78 74.81 30993
5/16/2012 76.33 76.95 75.90 75.92 30477
5/15/2012 76.01 76.78 75.86 76.08 30221
5/14/2012 75.94 76.85 75.66 76.21 26297
5/11/2012 76.37 77.08 76.29 76.43 25298
5/10/2012 77.47 77.72 76.49 76.61 29849
5/9/2012 77.20 77.57 76.71 77.15 39846
5/8/2012 77.53 77.94 77.41 77.66 64634
5/7/2012 77.35 78.37 77.23 77.80 29539
5/4/2012 77.90 78.25 77.24 77.73 39915
5/3/2012 78.48 78.64 78.06 78.07 30253
5/2/2012 78.27 78.62 78.06 78.42 42274
5/1/2012 78.14 78.91 77.96 78.47 33134
4/30/2012 78.25 78.75 77.90 78.14 24051
4/27/2012 78.41 78.99 77.97 78.44 35282
4/26/2012 77.58 78.29 76.56 78.25 81205
4/25/2012 79.94 80.09 79.43 79.65 33182
4/24/2012 79.30 80.14 79.16 79.46 28748
4/23/2012 80.06 80.06 78.47 79.03 43079
4/20/2012 79.99 80.53 79.29 80.27 42160
4/19/2012 80.58 80.64 79.41 79.86 34714
4/18/2012 80.10 80.97 79.94 80.49 36965
4/17/2012 79.83 80.65 79.77 80.30 35417
4/16/2012 79.78 79.88 79.10 79.56 32124
4/13/2012 79.29 79.70 78.62 79.56 39450
4/12/2012 78.94 79.61 78.74 79.42 40161
4/11/2012 78.93 79.49 78.72 78.79 39984
4/10/2012 78.93 79.05 78.03 78.33 42268
4/9/2012 79.35 79.57 78.95 79.19 23862
Marketplace
Trading Center