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
6/28/201171.6272.2971.4772.053,440,170
6/27/201171.1571.6170.8671.442,932,870
6/24/201171.2571.4970.5171.124,743,820
6/23/201170.1971.5370.1171.325,557,400
6/22/201171.1871.7571.0871.115,040,250
6/21/201169.7870.8769.7070.654,478,590
6/20/201168.9569.7768.8069.303,058,560
6/17/201169.6469.8369.1769.175,585,100
6/16/201169.0169.5868.6269.054,450,300
6/15/201168.7969.3068.4869.115,497,290
6/14/201169.2469.5968.8069.214,270,550
6/13/201168.4268.8868.2768.464,534,740
6/10/201169.0569.2968.1368.504,866,810
6/9/201169.5669.7169.2569.294,299,600
6/8/201169.4669.8169.0269.264,896,560
6/7/201170.3570.5469.6969.754,603,410
6/6/201170.9471.1770.1270.363,988,730
6/3/201171.7671.7670.8471.155,370,120
6/2/201172.6072.9971.8772.324,694,740
6/1/201173.5173.6872.2672.306,098,820
5/31/201173.2773.8373.1473.494,641,950
5/27/201173.3473.4272.7472.962,702,150
5/26/201172.6073.3072.2972.974,104,500
5/25/201172.6873.0472.5972.804,146,940
5/24/201173.5573.5872.7172.913,790,260
5/23/201173.3773.6572.7073.504,400,470
5/20/201174.0774.3973.9574.054,709,310
5/19/201174.0074.6573.9674.303,357,710
5/18/201173.4174.0672.9373.843,118,780
5/17/201173.5973.7473.0273.424,734,330
5/16/201174.0074.3073.6373.803,810,620
5/13/201174.4374.7173.7974.143,774,970
5/12/201174.2874.4373.6974.343,800,420
5/11/201174.5074.9574.2274.654,818,640
5/10/201173.8674.7173.8674.372,874,300
5/9/201174.0174.0673.5873.703,403,400
5/6/201174.9074.9574.0074.103,980,410
5/5/201173.7574.9373.5873.965,408,660
5/4/201174.9775.2473.7474.254,217,290
5/3/201174.6675.2474.5075.093,487,390
5/2/201175.3475.5874.5074.872,453,750
4/29/201174.8575.3474.6274.974,396,350
4/28/201173.9974.9973.9974.812,885,260
4/27/201174.6474.6573.6874.273,409,040
4/26/201174.9275.0074.0474.304,289,690
4/25/201173.0874.0972.8273.643,833,770
4/21/201172.9873.5072.7873.172,620,780
4/20/201172.7573.4272.3972.713,007,810
4/19/201171.8572.1571.6971.982,705,670
4/18/201171.8172.0471.4871.923,453,930
4/15/201172.6072.9672.3572.713,609,040
4/14/201172.2972.9772.1272.413,413,350
4/13/201173.4673.5272.3272.613,644,290
4/12/201172.7673.8572.7673.233,185,100
4/11/201173.1373.3072.5573.213,488,240
4/8/201174.1174.1372.8473.254,212,090
4/7/201174.2474.4173.6974.002,659,560
4/6/201174.3074.6173.9574.472,704,590
4/5/201174.4374.8874.0774.152,843,920
4/4/201174.5974.8574.4074.742,308,130
4/1/201174.9975.1474.2874.483,623,520
3/31/201174.3674.9574.2474.323,309,760
3/30/201174.1674.9073.9574.503,964,980
3/29/201173.2973.9073.0973.852,479,020
3/28/201172.2674.0672.2673.524,500,290
3/25/201172.1472.5971.9972.043,461,980
3/24/201171.8172.1471.6072.103,984,380
3/23/201171.6671.9171.3471.624,445,970
3/22/201172.7972.9271.8572.053,935,120
3/21/201172.5773.4072.3472.843,826,810
3/18/201172.5872.6071.2871.605,953,190
3/17/201172.6172.8071.1671.618,265,260
3/16/201171.7671.7870.2170.387,616,250
3/15/201171.9072.2871.4371.815,518,380
3/14/201173.3473.6172.3073.194,792,430
3/11/201173.0074.5273.0074.094,739,830
3/10/201172.3673.7772.2573.114,873,940
3/9/201172.4773.5472.0373.254,058,830
3/8/201172.1773.2871.8772.823,892,940
3/7/201172.6772.9471.2871.803,598,300
3/4/201173.5673.6571.6372.444,916,950
3/3/201172.7573.7272.5373.463,917,050
3/2/201172.1572.9071.2772.276,457,380
3/1/201173.7673.9571.9672.356,660,800
2/28/201173.7874.3873.4673.803,682,640
2/25/201173.9874.0573.3073.463,731,530
2/24/201173.2374.1773.0273.685,197,690
2/23/201174.7575.3072.8373.477,181,770
2/22/201175.5875.8774.3174.615,887,020
2/18/201176.4777.0076.0976.475,038,680
2/17/201175.3376.3975.1776.333,835,680
2/16/201174.8675.8074.8675.664,256,570
2/15/201174.7875.1974.1974.803,874,950
2/14/201175.1075.3274.5974.803,274,720
2/11/201174.6575.6374.3975.324,248,450
2/10/201173.6975.0073.5674.775,216,810
2/9/201174.1974.5873.4674.583,056,660
2/8/201174.1174.5873.8474.472,959,860
2/7/201174.2574.4473.5574.254,781,830
2/4/201174.4674.6073.6074.342,959,000
Trading Center