UNITED PARCEL SERVICE $88.14

down -0.64


22/5/2013 04:22 PM  |  NYSE : UPS  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

UPS historical data

Date Open High Low Close Volume
3/12/2012 77.39 77.79 77.12 77.69 32434
3/9/2012 76.92 77.42 76.44 77.16 29549
3/8/2012 76.28 76.89 76.04 76.72 34054
3/7/2012 75.59 76.16 75.57 76.00 25525
3/6/2012 75.69 76.22 75.38 75.61 32903
3/5/2012 76.54 76.57 75.93 76.32 21025
3/2/2012 76.09 77.00 76.09 76.54 19929
3/1/2012 77.15 77.26 76.59 76.89 36597
2/29/2012 76.86 77.10 76.33 76.99 43143
2/28/2012 76.66 77.09 76.45 76.86 32090
2/27/2012 76.34 77.14 75.84 76.77 34390
2/24/2012 76.59 76.78 76.27 76.50 35753
2/23/2012 76.00 76.79 75.79 76.64 30182
2/22/2012 76.29 76.57 75.81 75.90 32849
2/21/2012 76.96 77.09 76.06 76.40 36524
2/17/2012 77.09 77.29 75.46 76.76 71051
2/16/2012 76.20 76.86 76.06 76.76 36924
2/15/2012 77.33 77.33 76.36 76.73 34243
2/14/2012 77.03 77.22 76.65 77.11 29186
2/13/2012 76.96 77.26 76.52 77.16 31158
2/10/2012 76.10 76.76 75.97 76.69 36206
2/9/2012 76.85 77.03 76.25 76.57 38487
2/8/2012 77.18 77.30 76.75 76.92 32623
2/7/2012 76.56 77.55 76.34 77.29 50279
2/6/2012 76.53 77.04 76.53 76.92 39223
2/3/2012 77.08 77.34 76.64 76.70 41492
2/2/2012 76.98 77.16 76.27 76.38 30431
2/1/2012 76.37 77.18 75.75 76.78 73056
1/31/2012 76.54 76.93 74.84 75.65 69977
1/30/2012 75.55 76.41 75.50 76.15 43184
1/27/2012 75.89 76.51 75.62 76.04 42840
1/26/2012 75.69 76.39 75.56 75.84 40116
1/25/2012 74.76 75.75 74.60 75.62 42198
1/24/2012 74.67 75.09 74.46 75.00 35777
1/23/2012 75.45 75.49 74.68 75.13 31986
1/20/2012 75.31 75.61 75.00 75.42 50510
1/19/2012 74.97 75.58 74.97 75.31 47141
1/18/2012 74.27 75.14 74.09 74.93 45784
1/17/2012 74.64 74.75 73.90 74.20 40932
1/13/2012 73.19 74.27 73.00 74.16 50206
1/12/2012 74.41 74.96 74.41 74.74 27777
1/11/2012 73.98 74.76 73.78 74.61 40475
1/10/2012 73.97 74.74 73.30 74.19 38037
1/9/2012 73.25 73.50 72.83 73.45 39590
1/6/2012 73.13 73.94 73.05 73.48 31775
1/5/2012 73.46 73.50 72.15 73.12 50647
1/4/2012 73.93 74.37 73.52 73.84 36989
1/3/2012 74.01 74.92 73.83 74.16 51523
12/30/2011 73.55 73.75 73.11 73.19 17746
12/29/2011 72.83 73.63 72.82 73.53 19269
12/28/2011 73.48 73.54 72.50 72.73 20985
12/27/2011 73.40 73.81 73.13 73.49 13370
12/23/2011 73.15 73.48 72.91 73.47 18705
12/22/2011 72.73 73.43 72.64 73.00 38190
12/21/2011 72.75 72.92 71.91 72.47 31058
12/20/2011 71.81 72.78 71.62 72.56 36153
12/19/2011 71.99 72.31 70.55 70.80 37354
12/16/2011 72.09 72.40 71.36 71.76 69375
12/15/2011 71.72 72.24 71.38 71.55 63639
12/14/2011 70.78 71.40 70.38 70.64 47147
12/13/2011 72.05 72.46 70.66 71.05 55112
12/12/2011 71.83 71.89 71.03 71.84 41566
12/9/2011 72.38 72.64 71.76 72.45 37419
12/8/2011 72.89 73.30 71.80 72.02 57568
12/7/2011 71.72 73.66 71.50 73.31 75830
12/6/2011 72.19 72.25 71.49 71.80 34685
12/5/2011 71.94 72.44 71.51 71.95 47600
12/2/2011 71.76 72.09 71.00 71.07 41074
12/1/2011 71.57 71.73 71.00 71.13 37663
11/30/2011 70.02 71.80 69.95 71.75 69956
11/29/2011 68.60 69.12 68.34 68.41 31213
11/28/2011 68.19 68.78 67.74 68.24 46186
11/25/2011 66.52 67.15 66.46 66.46 16907
11/23/2011 67.54 67.57 66.90 66.90 52949
11/22/2011 68.20 68.75 67.84 68.04 33313
11/21/2011 68.12 68.38 67.61 68.22 43992
11/18/2011 69.30 69.47 68.80 69.14 36915
11/17/2011 69.01 69.81 68.49 68.93 49134
11/16/2011 70.06 70.22 69.14 69.31 49039
11/15/2011 70.07 71.05 70.07 70.57 44464
11/14/2011 70.43 70.78 69.89 70.25 31161
11/11/2011 70.72 71.30 70.65 70.78 30517
11/10/2011 69.93 70.33 69.42 69.88 49101
11/9/2011 69.97 70.18 68.60 68.99 56802
11/8/2011 70.65 71.67 70.37 71.55 41065
11/7/2011 69.88 70.74 69.36 70.46 31508
11/4/2011 70.06 70.19 69.02 69.99 45834
11/3/2011 69.88 70.80 69.18 70.56 38022
11/2/2011 69.47 70.00 68.73 69.35 34437
11/1/2011 69.20 69.70 68.34 68.60 55850
10/31/2011 70.73 71.21 70.22 70.24 36344
10/28/2011 71.17 72.04 71.12 71.49 38179
10/27/2011 70.77 72.00 70.34 71.55 58272
10/26/2011 69.50 70.20 68.25 69.38 59926
10/25/2011 69.30 70.00 68.22 69.35 61970
10/24/2011 70.34 71.64 70.21 70.87 60090
10/21/2011 69.86 70.71 69.51 70.06 75026
10/20/2011 68.96 69.76 68.15 69.20 35817
10/19/2011 69.30 69.71 68.51 68.82 33208
10/18/2011 67.96 69.93 67.61 69.25 42695
Marketplace
Trading Center