United Parcel Service Inc $97.38

down -0.04


27/8/2014 04:00 PM  |  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
6/21/201169.7870.8769.7070.654,478,592
6/20/201168.9569.7768.8069.303,058,558
6/17/201169.6469.8369.1769.175,585,098
6/16/201169.0169.5868.6269.054,450,296
6/15/201168.7969.3068.4869.115,497,291
6/14/201169.2469.5968.8069.214,270,552
6/13/201168.4268.8868.2768.464,534,742
6/10/201169.0569.2968.1368.504,866,809
6/9/201169.5669.7169.2569.294,299,602
6/8/201169.4669.8169.0269.264,896,559
6/7/201170.3570.5469.6969.754,603,410
6/6/201170.9471.1770.1270.363,988,727
6/3/201171.7671.7670.8471.155,370,115
6/2/201172.6072.9971.8772.324,694,743
6/1/201173.5173.6872.2672.306,098,819
5/31/201173.2773.8373.1473.494,641,953
5/27/201173.3473.4272.7472.962,702,146
5/26/201172.6073.3072.2972.974,104,504
5/25/201172.6873.0472.5972.804,146,945
5/24/201173.5573.5872.7172.913,790,265
5/23/201173.3773.6572.7073.504,400,473
5/20/201174.0774.3973.9574.054,709,307
5/19/201174.0074.6573.9674.303,357,714
5/18/201173.4174.0672.9373.843,118,779
5/17/201173.5973.7473.0273.424,734,334
5/16/201174.0074.3073.6373.803,810,619
5/13/201174.4374.7173.7974.143,774,973
5/12/201174.2874.4373.6974.343,800,417
5/11/201174.5074.9574.2274.654,818,637
5/10/201173.8674.7173.8674.372,874,297
5/9/201174.0174.0673.5873.703,403,401
5/6/201174.9074.9574.0074.103,980,411
5/5/201173.7574.9373.5873.965,408,657
5/4/201174.9775.2473.7474.254,217,286
5/3/201174.6675.2474.5075.093,487,389
5/2/201175.3475.5874.5074.872,453,754
4/29/201174.8575.3474.6274.974,396,352
4/28/201173.9974.9973.9974.812,885,258
4/27/201174.6474.6573.6874.273,409,039
4/26/201174.9275.0074.0474.304,289,693
4/25/201173.0874.0972.8273.643,833,774
4/21/201172.9873.5072.7873.172,620,777
4/20/201172.7573.4272.3972.713,007,812
4/19/201171.8572.1571.6971.982,705,674
4/18/201171.8172.0471.4871.923,453,934
4/15/201172.6072.9672.3572.713,609,040
4/14/201172.2972.9772.1272.413,413,350
4/13/201173.4673.5272.3272.613,644,287
4/12/201172.7673.8572.7673.233,185,100
4/11/201173.1373.3072.5573.213,488,239
4/8/201174.1174.1372.8473.254,212,094
4/7/201174.2474.4173.6974.002,659,560
4/6/201174.3074.6173.9574.472,704,588
4/5/201174.4374.8874.0774.152,843,921
4/4/201174.5974.8574.4074.742,308,132
4/1/201174.9975.1474.2874.483,623,525
3/31/201174.3674.9574.2474.323,309,763
3/30/201174.1674.9073.9574.503,964,981
3/29/201173.2973.9073.0973.852,479,018
3/28/201172.2674.0672.2673.524,500,286
3/25/201172.1472.5971.9972.043,461,985
3/24/201171.8172.1471.6072.103,984,375
3/23/201171.6671.9171.3471.624,445,971
3/22/201172.7972.9271.8572.053,935,120
3/21/201172.5773.4072.3472.843,826,810
3/18/201172.5872.6071.2871.605,953,188
3/17/201172.6172.8071.1671.618,265,258
3/16/201171.7671.7870.2170.387,616,247
3/15/201171.9072.2871.4371.815,518,378
3/14/201173.3473.6172.3073.194,792,429
3/11/201173.0074.5273.0074.094,739,832
3/10/201172.3673.7772.2573.114,873,943
3/9/201172.4773.5472.0373.254,058,828
3/8/201172.1773.2871.8772.823,892,936
3/7/201172.6772.9471.2871.803,598,295
3/4/201173.5673.6571.6372.444,916,950
3/3/201172.7573.7272.5373.463,917,054
3/2/201172.1572.9071.2772.276,457,383
3/1/201173.7673.9571.9672.356,660,796
2/28/201173.7874.3873.4673.803,682,639
2/25/201173.9874.0573.3073.463,731,530
2/24/201173.2374.1773.0273.685,197,688
2/23/201174.7575.3072.8373.477,181,772
2/22/201175.5875.8774.3174.615,887,015
2/18/201176.4777.0076.0976.475,038,680
2/17/201175.3376.3975.1776.333,835,684
2/16/201174.8675.8074.8675.664,256,566
2/15/201174.7875.1974.1974.803,874,948
2/14/201175.1075.3274.5974.803,274,720
2/11/201174.6575.6374.3975.324,248,450
2/10/201173.6975.0073.5674.775,216,807
2/9/201174.1974.5873.4674.583,056,661
2/8/201174.1174.5873.8474.472,959,865
2/7/201174.2574.4473.5574.254,781,830
2/4/201174.4674.6073.6074.342,959,002
2/3/201174.0274.5673.9074.294,067,924
2/2/201174.7874.8473.9074.044,998,930
2/1/201174.0075.1973.7874.5912,464,133
1/31/201170.8171.6670.3571.625,371,195
1/28/201172.9372.9670.6470.735,646,379
Trading Center