United Parcel Service Inc $98.00

up +0.65


17/4/2014 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
9/5/201272.5072.7771.7971.9410,182,700
9/4/201273.5073.9273.3073.704,522,080
8/31/201274.0774.3573.5773.812,719,550
8/30/201273.9774.1673.7473.822,586,960
8/29/201274.6474.7274.2374.302,829,750
8/28/201275.0775.1974.5074.592,954,700
8/27/201275.7875.9575.1375.261,893,250
8/24/201275.5375.8775.2875.722,252,940
8/23/201275.9876.2775.2775.682,312,080
8/22/201275.9976.4675.7176.142,142,470
8/21/201276.4376.8875.8375.902,732,610
8/20/201276.4076.7276.2276.442,186,020
8/17/201276.6976.6976.3376.491,746,270
8/16/201276.1776.6976.0476.372,153,160
8/15/201276.1476.8175.9976.582,349,110
8/14/201276.4576.5375.9976.182,197,210
8/13/201276.0076.1775.6476.151,624,000
8/10/201275.9676.3575.6176.302,222,510
8/9/201275.6876.1475.3276.032,868,380
8/8/201276.0076.1175.5775.782,261,320
8/7/201276.0376.2575.7976.092,156,570
8/6/201275.9976.4075.5975.622,104,550
8/3/201275.8376.5075.6975.762,844,300
8/2/201274.9475.3074.0775.003,111,710
8/1/201275.8176.0074.7875.153,493,000
7/31/201276.0976.2475.5475.612,815,200
7/30/201275.9376.3675.5976.232,770,020
7/27/201275.2376.4675.1076.003,446,980
7/26/201275.2275.7174.5374.874,626,550
7/25/201274.2774.9573.7774.274,243,610
7/24/201275.2476.7573.5174.3412,644,700
7/23/201277.8278.1576.3977.954,215,720
7/20/201279.8079.8078.3478.454,664,970
7/19/201280.1080.4079.6779.973,199,190
7/18/201279.0180.5379.0080.213,721,970
7/17/201279.4479.5078.3679.332,981,470
7/16/201279.6279.6278.9579.172,634,020
7/13/201278.5079.7478.5079.443,462,350
7/12/201278.6079.1077.8878.593,636,980
7/11/201278.6779.1178.3278.883,768,700
7/10/201279.6479.6778.1678.583,230,510
7/9/201279.2879.5778.9279.202,357,600
7/6/201279.4279.8878.9379.373,014,420
7/5/201279.3080.2178.9979.913,660,780
7/3/201278.5179.7378.1879.472,817,370
7/2/201278.2378.7877.6178.693,584,660
6/29/201277.4278.7677.2878.764,823,870
6/28/201276.5677.2875.8877.112,512,220
6/27/201276.3076.9376.3076.791,942,540
6/26/201276.4376.7275.6276.362,310,070
6/25/201277.0477.1376.1076.442,557,400
6/22/201277.2777.9476.7977.713,836,890
6/21/201278.4978.6077.0277.103,710,360
6/20/201278.3178.4677.5078.172,577,610
6/19/201277.6578.5077.6578.162,814,500
6/18/201277.4178.1277.0777.793,083,430
6/15/201277.9978.0577.1877.534,580,950
6/14/201276.4577.8376.3477.373,693,380
6/13/201276.0976.8175.7376.272,298,420
6/12/201276.1576.3175.4576.193,416,830
6/11/201277.0177.1275.7175.832,316,720
6/8/201275.4276.6575.4276.633,563,090
6/7/201275.4776.1075.2475.473,997,000
6/6/201273.0574.9873.0574.984,085,870
6/5/201272.7073.0572.1572.802,762,430
6/4/201273.3673.5672.5672.993,604,990
6/1/201274.0074.2173.1373.254,814,250
5/31/201274.6475.2673.6174.944,674,840
5/30/201275.1875.4774.5274.613,140,650
5/29/201275.3976.0775.1175.512,343,270
5/25/201275.6775.6774.7274.941,998,600
5/24/201275.2275.7774.5775.183,607,000
5/23/201274.2775.2073.5675.004,455,440
5/22/201274.5975.3074.2974.763,662,410
5/21/201274.2974.8274.0374.643,667,890
5/18/201275.1675.3473.8674.034,986,660
5/17/201275.9476.1374.7874.813,099,220
5/16/201276.3376.9575.9075.923,047,710
5/15/201276.0176.7875.8676.083,022,030
5/14/201275.9476.8575.6676.212,629,600
5/11/201276.3777.0876.2976.432,529,780
5/10/201277.4777.7276.4976.612,985,000
5/9/201277.2077.5776.7177.153,985,500
5/8/201277.5377.9477.4177.666,463,580
5/7/201277.3578.3777.2377.802,953,830
5/4/201277.9078.2577.2477.733,991,460
5/3/201278.4878.6478.0678.073,025,510
5/2/201278.2778.6278.0678.424,227,730
5/1/201278.1478.9177.9678.473,313,770
4/30/201278.2578.7577.9078.142,405,280
4/27/201278.4178.9977.9778.443,517,370
4/26/201277.5878.2976.5678.258,120,540
4/25/201279.9480.0979.4479.653,318,310
4/24/201279.3080.1479.1679.462,874,770
4/23/201280.0680.0678.4779.034,308,950
4/20/201279.9980.5379.2980.274,215,960
4/19/201280.5880.6479.4179.863,471,680
4/18/201280.1080.9779.9480.493,696,500
4/17/201279.8380.6579.7780.303,541,730
4/16/201279.7879.8879.1079.563,212,340
Trading Center