United Parcel Service Inc $98.78

down -0.02


21/8/2014 10:50 AM  |  NYSE : UPS  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPS historical data

Date Open High Low Close Volume
8/22/201275.9976.4675.7176.142,142,470
8/21/201276.4376.8875.8375.902,732,614
8/20/201276.4076.7276.2276.442,186,021
8/17/201276.6976.6976.3376.491,746,266
8/16/201276.1776.6976.0476.372,153,156
8/15/201276.1476.8175.9976.582,349,114
8/14/201276.4576.5375.9976.182,197,208
8/13/201276.0076.1775.6476.151,623,999
8/10/201275.9676.3575.6176.302,222,508
8/9/201275.6876.1475.3276.032,868,382
8/8/201276.0076.1175.5775.782,261,315
8/7/201276.0376.2575.7976.092,156,571
8/6/201275.9976.4075.5975.622,104,546
8/3/201275.8376.5075.6975.762,844,303
8/2/201274.9475.3074.0775.003,111,713
8/1/201275.8176.0074.7875.153,493,001
7/31/201276.0976.2475.5475.612,815,202
7/30/201275.9376.3675.5976.232,770,024
7/27/201275.2376.4675.1076.003,446,984
7/26/201275.2275.7174.5374.874,626,546
7/25/201274.2774.9573.7774.274,243,607
7/24/201275.2476.7573.5174.3412,644,678
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
7/18/201279.0180.5379.0080.213,721,973
7/17/201279.4479.5078.3679.332,981,468
7/16/201279.6279.6278.9579.172,634,022
7/13/201278.5079.7478.5079.443,462,352
7/12/201278.6079.1077.8878.593,636,977
7/11/201278.6779.1178.3278.883,768,703
7/10/201279.6479.6778.1678.583,230,506
7/9/201279.2879.5778.9279.202,357,598
7/6/201279.4279.8878.9379.373,014,416
7/5/201279.3080.2178.9979.913,660,784
7/3/201278.5179.7378.1879.472,817,372
7/2/201278.2378.7877.6178.693,584,665
6/29/201277.4278.7677.2878.764,823,867
6/28/201276.5677.2875.8877.112,512,221
6/27/201276.3076.9376.3076.791,942,535
6/26/201276.4376.7275.6276.362,310,068
6/25/201277.0477.1376.1076.442,557,402
6/22/201277.2777.9476.7977.713,836,887
6/21/201278.4978.6077.0277.103,710,357
6/20/201278.3178.4677.5078.172,577,613
6/19/201277.6578.5077.6578.162,814,500
6/18/201277.4178.1277.0777.793,083,430
6/15/201277.9978.0577.1877.534,580,953
6/14/201276.4577.8376.3477.373,693,375
6/13/201276.0976.8175.7376.272,298,423
6/12/201276.1576.3175.4576.193,416,833
6/11/201277.0177.1275.7175.832,316,722
6/8/201275.4276.6575.4276.633,563,086
6/7/201275.4776.1075.2475.473,996,999
6/6/201273.0574.9873.0574.984,085,872
6/5/201272.7073.0572.1572.802,762,433
6/4/201273.3673.5672.5672.993,604,986
6/1/201274.0074.2173.1373.254,814,253
5/31/201274.6475.2673.6174.944,674,838
5/30/201275.1875.4774.5274.613,140,649
5/29/201275.3976.0775.1175.512,343,266
5/25/201275.6775.6774.7274.941,998,600
5/24/201275.2275.7774.5775.183,607,004
5/23/201274.2775.2073.5675.004,455,435
5/22/201274.5975.3074.2974.763,662,408
5/21/201274.2974.8274.0374.643,667,893
5/18/201275.1675.3473.8674.034,986,664
5/17/201275.9476.1374.7874.813,099,215
5/16/201276.3376.9575.9075.923,047,706
5/15/201276.0176.7875.8676.083,022,033
5/14/201275.9476.8575.6676.212,629,604
5/11/201276.3777.0876.2976.432,529,775
5/10/201277.4777.7276.4976.612,984,997
5/9/201277.2077.5776.7177.153,985,499
5/8/201277.5377.9477.4177.666,463,582
5/7/201277.3578.3777.2377.802,953,828
5/4/201277.9078.2577.2477.733,991,464
5/3/201278.4878.6478.0678.073,025,508
5/2/201278.2778.6278.0678.424,227,726
5/1/201278.1478.9177.9678.473,313,767
4/30/201278.2578.7577.9078.142,405,285
4/27/201278.4178.9977.9778.443,517,373
4/26/201277.5878.2976.5678.258,120,536
4/25/201279.9480.0979.4479.653,318,307
4/24/201279.3080.1479.1679.462,874,766
4/23/201280.0680.0678.4779.034,308,953
4/20/201279.9980.5379.2980.274,215,958
4/19/201280.5880.6479.4179.863,471,684
4/18/201280.1080.9779.9480.493,696,501
4/17/201279.8380.6579.7780.303,541,731
4/16/201279.7879.8879.1079.563,212,344
4/13/201279.2979.7078.6279.563,944,906
4/12/201278.9479.6178.7479.424,016,053
4/11/201278.9379.4978.7278.793,998,346
4/10/201278.9379.0578.0378.334,226,832
4/9/201279.3579.5778.9579.192,386,167
4/5/201279.5080.2579.3280.182,389,180
4/4/201280.1980.3779.6379.862,629,748
4/3/201280.7980.7979.9480.522,947,461
4/2/201280.3180.9780.1280.672,979,212
Trading Center