UNITED PARCEL SERVICE $88.70

up +0.85


17/5/2013 07:17 PM  |  NYSE : UPS  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

UPS historical data

Date Open High Low Close Volume
8/4/2010 66.68 67.70 66.57 67.38 49401
8/3/2010 66.48 66.76 65.81 66.60 51706
8/2/2010 65.73 66.65 65.22 66.60 54743
7/30/2010 63.95 65.35 63.64 65.00 51915
7/29/2010 65.10 65.32 64.15 64.39 37812
7/28/2010 64.60 65.29 64.28 64.80 40103
7/27/2010 65.06 65.25 64.55 64.66 44740
7/26/2010 64.72 65.00 64.17 64.88 49980
7/23/2010 63.36 64.00 62.90 63.67 47162
7/22/2010 63.00 64.31 62.60 63.15 115007
7/21/2010 61.44 61.44 59.37 60.01 44176
7/20/2010 59.86 60.95 59.27 60.88 30711
7/19/2010 59.85 60.64 59.23 60.46 44350
7/16/2010 60.99 61.29 59.45 59.68 62747
7/15/2010 61.81 61.85 60.42 61.34 36070
7/14/2010 61.25 62.34 61.25 61.76 42900
7/13/2010 60.69 61.65 60.66 61.30 51234
7/12/2010 60.39 60.50 59.44 60.02 35551
7/9/2010 60.00 60.29 59.55 60.06 27000
7/8/2010 59.83 60.38 59.26 59.96 41225
7/7/2010 57.28 59.62 57.28 59.47 63724
7/6/2010 57.34 58.22 56.61 57.20 47494
7/2/2010 57.99 58.25 56.47 56.76 46303
7/1/2010 57.46 58.14 56.87 58.00 63059
6/30/2010 57.34 58.26 56.70 56.89 47039
6/29/2010 59.00 59.00 57.03 57.54 60775
6/28/2010 60.35 60.58 59.51 59.63 25731
6/25/2010 60.14 60.40 59.50 60.35 43597
6/24/2010 60.17 61.02 59.78 60.09 46035
6/23/2010 60.40 60.89 59.64 60.38 35026
6/22/2010 62.10 62.29 60.11 60.40 64831
6/21/2010 63.03 63.44 61.84 62.17 50754
6/18/2010 62.26 62.53 62.00 62.50 51000
6/17/2010 62.92 62.92 61.39 62.20 55857
6/16/2010 62.32 63.49 62.20 62.41 87917
6/15/2010 61.60 62.76 61.40 62.66 48349
6/14/2010 61.70 62.51 61.03 61.08 38733
6/11/2010 60.43 61.35 60.14 61.20 44112
6/10/2010 59.80 61.00 59.50 60.84 62537
6/9/2010 59.21 59.98 58.38 58.62 54207
6/8/2010 58.42 59.09 57.51 58.97 74243
6/7/2010 60.56 60.58 58.33 58.45 69813
6/4/2010 61.82 62.04 60.09 60.56 51864
6/3/2010 62.75 63.35 62.26 63.01 36197
6/2/2010 61.57 62.65 60.92 62.59 46526
6/1/2010 62.11 62.51 61.10 61.17 54065
5/28/2010 63.25 63.41 62.03 62.76 42768
5/27/2010 63.08 63.62 62.14 63.57 48611
5/26/2010 62.50 62.97 61.56 61.96 58630
5/25/2010 60.25 62.05 59.53 61.97 73679
5/24/2010 62.05 63.00 61.63 61.65 66071
5/21/2010 62.53 63.45 61.50 62.38 130547
5/20/2010 64.12 64.92 63.22 63.43 72184
5/19/2010 64.72 65.48 64.14 65.13 53040
5/18/2010 66.15 66.64 64.87 65.29 42822
5/17/2010 65.91 66.48 64.49 65.55 48659
5/14/2010 66.28 66.68 65.18 65.75 46564
5/13/2010 67.74 67.99 66.70 66.79 35865
5/12/2010 67.29 68.69 66.93 68.23 41844
5/11/2010 66.88 68.04 66.51 66.99 49412
5/10/2010 66.00 67.90 65.73 67.48 79406
5/7/2010 64.65 65.13 62.96 63.93 86780
5/6/2010 66.84 67.44 61.25 65.00 111494
5/5/2010 67.93 68.29 66.66 67.18 83709
5/4/2010 69.98 69.98 68.11 68.94 62792
5/3/2010 69.49 70.89 69.15 70.70 54247
4/30/2010 69.75 70.31 68.96 69.14 70259
4/29/2010 68.70 69.95 68.55 69.70 58384
4/28/2010 66.93 68.38 66.62 68.31 76913
4/27/2010 68.41 68.47 65.73 66.22 81336
4/26/2010 68.96 69.45 68.47 68.52 63954
4/23/2010 68.44 68.90 67.75 68.86 42693
4/22/2010 67.93 68.36 67.14 68.26 46663
4/21/2010 68.25 68.87 68.08 68.12 38909
4/20/2010 68.80 69.06 67.61 68.06 52226
4/19/2010 68.11 68.55 67.73 68.29 50065
4/16/2010 68.90 69.54 68.00 68.21 85032
4/15/2010 68.50 69.74 68.38 68.89 152579
4/14/2010 64.90 65.52 64.77 65.45 60493
4/13/2010 64.39 65.17 64.24 64.88 47936
4/12/2010 64.81 64.99 64.66 64.76 36878
4/9/2010 64.28 64.60 63.99 64.44 27907
4/8/2010 63.64 64.39 63.03 64.27 43196
4/7/2010 64.02 64.10 63.25 63.67 48366
4/6/2010 63.96 64.45 63.77 64.22 35430
4/5/2010 64.42 64.62 64.01 64.18 38273
4/1/2010 64.71 64.94 63.71 64.15 35739
3/31/2010 64.36 64.60 63.86 64.41 31779
3/30/2010 64.30 64.95 64.16 64.53 34931
3/29/2010 63.80 64.57 63.72 64.13 32261
3/26/2010 63.72 64.27 63.45 63.67 29060
3/25/2010 64.04 64.49 63.54 63.65 41200
3/24/2010 64.54 64.60 63.54 63.77 41278
3/23/2010 64.08 64.71 63.70 64.62 40734
3/22/2010 64.01 64.65 63.85 63.96 37739
3/19/2010 64.90 64.94 64.02 64.33 79600
3/18/2010 62.96 64.49 62.50 64.42 77492
3/17/2010 62.50 63.22 62.50 62.88 57714
3/16/2010 62.76 62.95 62.30 62.48 58271
3/15/2010 62.23 62.80 62.02 62.70 49379
Marketplace
Trading Center