UNITED PARCEL SERVICE $86.37

down -1.06


19/6/2013 04:19 PM  |  NYSE : UPS  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

UPS historical data

Date Open High Low Close Volume
1/26/2011 73.03 73.30 72.48 72.87 28257
1/25/2011 73.18 73.40 72.46 72.83 38201
1/24/2011 72.77 73.25 72.44 73.21 32417
1/21/2011 73.02 73.09 72.45 72.89 46014
1/20/2011 72.39 72.85 71.98 72.66 41882
1/19/2011 72.90 73.09 71.79 72.18 33545
1/18/2011 72.70 73.20 72.65 73.02 43708
1/14/2011 72.06 72.87 72.03 72.48 24229
1/13/2011 71.85 72.47 71.56 72.25 23979
1/12/2011 72.24 72.40 71.76 71.95 24983
1/11/2011 72.30 72.33 71.28 71.75 30209
1/10/2011 71.74 72.53 71.47 72.14 27833
1/7/2011 72.81 72.92 71.00 72.15 71452
1/6/2011 72.88 72.99 72.21 72.49 33541
1/5/2011 72.16 73.21 72.14 72.90 33913
1/4/2011 72.89 73.14 72.34 72.79 38349
1/3/2011 73.18 73.89 72.86 72.95 42326
12/31/2010 72.65 73.06 72.50 72.58 20545
12/30/2010 72.67 73.10 72.52 72.68 14430
12/29/2010 72.79 72.98 72.54 72.68 14847
12/28/2010 72.95 73.13 72.68 72.81 16329
12/27/2010 72.50 73.15 72.37 72.81 16128
12/23/2010 72.88 72.97 72.50 72.73 15405
12/22/2010 73.06 73.18 72.67 72.86 15316
12/21/2010 73.00 73.18 72.86 72.88 21274
12/20/2010 73.43 73.54 72.33 72.74 35152
12/17/2010 73.74 73.88 72.88 73.06 68130
12/16/2010 72.25 73.94 71.57 73.76 72505
12/15/2010 72.16 72.80 72.02 72.25 35208
12/14/2010 73.04 73.08 72.14 72.60 38579
12/13/2010 73.24 73.24 72.71 72.77 29792
12/10/2010 73.35 73.57 72.35 72.89 34040
12/9/2010 72.31 73.59 72.30 73.04 62916
12/8/2010 71.74 72.17 71.39 72.01 29322
12/7/2010 72.15 72.42 71.60 71.69 49946
12/6/2010 71.67 72.02 71.22 71.69 34985
12/3/2010 71.44 71.88 70.87 71.80 38592
12/2/2010 71.45 72.20 71.43 71.86 45138
12/1/2010 70.97 71.90 70.87 71.44 57621
11/30/2010 69.26 70.65 69.06 70.13 76066
11/29/2010 68.96 69.98 68.59 69.88 52091
11/26/2010 69.09 69.48 68.95 69.10 18422
11/24/2010 68.55 69.87 68.55 69.59 46351
11/23/2010 68.01 68.26 67.43 68.16 37754
11/22/2010 68.77 69.08 68.15 68.79 34413
11/19/2010 68.21 69.11 67.87 69.11 41664
11/18/2010 67.93 68.63 67.75 68.17 28853
11/17/2010 67.40 67.62 66.97 67.24 25605
11/16/2010 67.70 67.91 66.90 67.51 40703
11/15/2010 68.23 68.73 67.94 68.07 24561
11/12/2010 68.09 68.36 67.76 68.12 28021
11/11/2010 67.77 68.34 67.48 68.28 27708
11/10/2010 68.26 68.51 67.61 68.07 49625
11/9/2010 69.83 69.88 68.74 68.99 46152
11/8/2010 69.61 69.61 68.95 69.48 33047
11/5/2010 69.34 69.96 69.28 69.79 36852
11/4/2010 69.09 69.64 68.68 69.37 42034
11/3/2010 68.31 68.70 67.70 68.63 27045
11/2/2010 67.98 68.54 67.91 68.30 30690
11/1/2010 67.38 68.03 66.93 67.34 28410
10/29/2010 67.46 67.54 67.00 67.34 43291
10/28/2010 68.25 68.40 66.97 67.66 52371
10/27/2010 68.94 69.10 67.45 67.98 53877
10/26/2010 69.04 69.63 68.67 69.42 28693
10/25/2010 69.94 69.99 69.25 69.32 40360
10/22/2010 69.61 69.95 69.12 69.83 29696
10/21/2010 69.95 70.00 68.61 69.59 61561
10/20/2010 68.74 69.89 68.74 69.65 47730
10/19/2010 68.83 69.09 67.69 68.74 43886
10/18/2010 69.44 69.75 68.73 69.50 39827
10/15/2010 69.71 69.91 69.00 69.31 57330
10/14/2010 68.55 69.40 68.53 69.40 50990
10/13/2010 67.91 69.45 67.73 68.66 83935
10/12/2010 67.10 67.45 66.26 67.24 30106
10/11/2010 67.45 67.60 66.96 67.35 28117
10/8/2010 67.56 67.75 66.92 67.53 42872
10/7/2010 68.19 68.28 67.02 67.37 34426
10/6/2010 68.00 68.15 67.70 67.81 36006
10/5/2010 66.88 68.28 66.51 67.88 72623
10/4/2010 66.25 66.63 65.44 66.12 39363
10/1/2010 67.16 67.43 66.17 66.44 39109
9/30/2010 67.11 68.00 66.65 66.69 45389
9/29/2010 66.83 67.07 66.24 66.74 45602
9/28/2010 67.34 67.53 66.38 67.18 36997
9/27/2010 67.42 67.68 67.08 67.08 31878
9/24/2010 66.93 67.54 66.93 67.27 46375
9/23/2010 66.88 67.24 66.04 66.39 40428
9/22/2010 66.97 67.98 66.97 67.52 68310
9/21/2010 67.45 67.45 66.79 66.99 39374
9/20/2010 67.06 67.30 66.57 66.90 34175
9/17/2010 66.85 67.04 66.10 66.68 54380
9/16/2010 66.87 66.99 66.22 66.72 55494
9/15/2010 67.31 67.77 66.97 67.66 42273
9/14/2010 67.54 67.82 67.40 67.45 39120
9/13/2010 68.39 69.50 67.27 67.53 45320
9/10/2010 67.85 68.09 67.55 67.76 36002
9/9/2010 68.42 68.64 67.47 67.65 33120
9/8/2010 67.10 68.33 67.10 67.56 36222
9/7/2010 67.22 67.48 66.73 67.08 30246
9/3/2010 67.50 68.34 67.31 67.64 43179
Marketplace
Trading Center