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
4/13/201279.2979.7078.6279.563,944,910
4/12/201278.9479.6178.7479.424,016,050
4/11/201278.9379.4978.7278.793,998,350
4/10/201278.9379.0578.0378.334,226,830
4/9/201279.3579.5778.9579.192,386,170
4/5/201279.5080.2579.3280.182,389,180
4/4/201280.1980.3779.6379.862,629,750
4/3/201280.7980.7979.9480.522,947,460
4/2/201280.3180.9780.1280.672,979,210
3/30/201280.2380.8080.0180.723,470,050
3/29/201279.7480.0478.8579.853,231,470
3/28/201280.2180.4279.4580.043,656,580
3/27/201280.9481.0080.3480.393,059,330
3/26/201280.2680.8480.2680.573,218,530
3/23/201280.1980.2579.3079.714,198,300
3/22/201279.7280.4479.4880.283,711,790
3/21/201280.4080.7479.9780.513,846,990
3/20/201280.3580.7279.9580.395,137,470
3/19/201279.6381.7979.3881.1111,886,600
3/16/201278.9379.1378.4078.414,611,960
3/15/201278.2578.9877.9078.943,956,690
3/14/201278.3378.4578.0178.243,452,970
3/13/201277.7778.4377.5678.374,442,590
3/12/201277.3977.7977.1277.693,243,340
3/9/201276.9277.4276.4477.162,954,830
3/8/201276.2876.8976.0476.723,405,310
3/7/201275.5976.1675.5776.002,552,470
3/6/201275.6976.2275.3875.613,290,520
3/5/201276.5476.5775.9376.322,102,490
3/2/201276.0977.0076.0976.541,992,850
3/1/201277.1577.2676.5976.893,659,840
2/29/201276.8677.1076.3376.994,315,910
2/28/201276.6677.0976.4576.863,208,920
2/27/201276.3477.1475.8476.773,439,260
2/24/201276.5976.7876.2776.503,575,300
2/23/201276.0076.7975.7976.643,018,160
2/22/201276.2976.5775.8175.903,284,820
2/21/201276.9677.0976.0676.403,652,340
2/17/201277.0977.2975.4676.767,105,150
2/16/201276.2076.8676.0676.763,692,300
2/15/201277.3377.3376.3676.733,424,270
2/14/201277.0377.2276.6577.112,918,520
2/13/201276.9677.2676.5277.163,115,780
2/10/201276.1076.7675.9776.693,620,510
2/9/201276.8577.0376.2576.573,848,670
2/8/201277.1877.3076.7576.923,262,250
2/7/201276.5677.5576.3477.295,027,820
2/6/201276.5377.0476.5376.923,922,290
2/3/201277.0877.3476.6476.704,149,140
2/2/201276.9877.1676.2776.383,043,050
2/1/201276.3777.1875.7576.787,305,520
1/31/201276.5476.9374.8475.656,998,660
1/30/201275.5576.4175.5076.154,318,760
1/27/201275.8976.5175.6276.044,284,300
1/26/201275.6976.3975.5675.844,011,590
1/25/201274.7675.7574.6075.624,219,750
1/24/201274.6775.0974.4675.003,577,620
1/23/201275.4575.4974.6875.133,198,540
1/20/201275.3175.6175.0075.425,050,940
1/19/201274.9775.5874.9775.314,714,000
1/18/201274.2775.1474.0974.934,578,330
1/17/201274.6474.7573.9074.204,093,140
1/13/201273.1974.2773.0074.165,020,690
1/12/201274.4174.9674.4174.742,777,660
1/11/201273.9874.7673.7874.614,047,500
1/10/201273.9774.7473.3074.193,804,690
1/9/201273.2573.5072.8373.453,958,910
1/6/201273.1373.9473.0573.483,177,500
1/5/201273.4673.5072.1573.125,064,650
1/4/201273.9374.3773.5273.843,698,860
1/3/201274.0174.9273.8374.165,152,360
12/30/201173.5573.7573.1173.191,774,590
12/29/201172.8373.6372.8273.531,926,850
12/28/201173.4873.5472.5072.732,098,500
12/27/201173.4073.8173.1373.491,336,930
12/23/201173.1573.4872.9173.471,870,420
12/22/201172.7373.4372.6573.003,818,980
12/21/201172.7572.9271.9172.473,105,860
12/20/201171.8172.7871.6272.563,615,200
12/19/201171.9972.3170.5570.803,735,370
12/16/201172.0972.4071.3671.766,937,880
12/15/201171.7272.2471.3871.556,363,980
12/14/201170.7871.4070.3870.644,714,640
12/13/201172.0572.4670.6671.055,511,200
12/12/201171.8371.8971.0371.844,156,510
12/9/201172.3872.6471.7672.453,741,890
12/8/201172.8973.3071.8072.025,756,930
12/7/201171.7273.6671.5073.317,583,720
12/6/201172.1972.2571.4971.803,468,710
12/5/201171.9472.4471.5171.954,760,040
12/2/201171.7672.0971.0071.074,107,370
12/1/201171.5771.7371.0071.133,766,250
11/30/201170.0271.8069.9571.756,995,600
11/29/201168.6069.1268.3468.413,121,490
11/28/201168.1968.7867.7468.244,618,530
11/25/201166.5267.1566.4666.461,690,680
11/23/201167.5467.5766.9066.905,295,350
11/22/201168.2068.7567.8468.043,331,310
11/21/201168.1268.3867.6168.224,399,160
11/18/201169.3069.4768.8069.143,691,490
Trading Center