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
2/3/201174.0274.5673.9074.294,067,920
2/2/201174.7874.8473.9074.044,998,930
2/1/201174.0075.1973.7874.5912,464,100
1/31/201170.8171.6670.3571.625,371,200
1/28/201172.9372.9670.6470.735,646,380
1/27/201173.1573.4072.4572.913,096,010
1/26/201173.0373.3072.4872.872,829,460
1/25/201173.1873.4072.4672.833,820,080
1/24/201172.7773.2572.4473.213,255,630
1/21/201173.0273.0972.4572.894,601,720
1/20/201172.3972.8571.9872.664,189,740
1/19/201172.9073.0971.7972.183,357,420
1/18/201172.7073.2072.6573.024,370,710
1/14/201172.0672.8772.0372.482,422,960
1/13/201171.8572.4771.5672.252,398,810
1/12/201172.2472.4071.7671.952,498,210
1/11/201172.3072.3371.2871.753,026,060
1/10/201171.7472.5371.4772.142,783,240
1/7/201172.8172.9271.0072.157,146,130
1/6/201172.8872.9972.2172.493,354,010
1/5/201172.1673.2172.1472.903,392,460
1/4/201172.8973.1472.3472.793,834,860
1/3/201173.1873.8972.8672.954,232,530
12/31/201072.6573.0672.5072.582,054,820
12/30/201072.6773.1072.5272.681,442,960
12/29/201072.7972.9872.5472.681,484,900
12/28/201072.9573.1372.6872.811,632,830
12/27/201072.5073.1572.3772.811,612,710
12/23/201072.8872.9872.5072.731,540,960
12/22/201073.0673.1872.6772.861,531,540
12/21/201073.0073.1872.8672.882,128,390
12/20/201073.4373.5472.3372.743,517,020
12/17/201073.7473.8872.8873.066,814,340
12/16/201072.2573.9471.5773.767,250,990
12/15/201072.1672.8072.0272.253,520,760
12/14/201073.0473.0872.1472.603,857,810
12/13/201073.2473.2472.7172.772,979,240
12/10/201073.3573.5772.3572.893,403,970
12/9/201072.3173.5972.3073.046,291,540
12/8/201071.7472.1771.3972.012,932,840
12/7/201072.1572.4271.6071.694,994,560
12/6/201071.6772.0271.2271.693,498,470
12/3/201071.4471.8870.8771.803,859,780
12/2/201071.4572.2071.4371.864,514,410
12/1/201070.9771.9070.8771.445,764,480
11/30/201069.2670.6569.0670.137,607,630
11/29/201068.9669.9868.5969.885,210,810
11/26/201069.0969.4868.9569.101,842,180
11/24/201068.5569.8768.5569.594,636,540
11/23/201068.0168.2667.4368.163,776,310
11/22/201068.7769.0868.1568.793,441,980
11/19/201068.2169.1167.8769.114,166,330
11/18/201067.9368.6367.7568.172,885,280
11/17/201067.4067.6266.9767.242,560,980
11/16/201067.7067.9166.9067.514,078,410
11/15/201068.2368.7367.9468.072,456,750
11/12/201068.0968.3667.7668.122,802,330
11/11/201067.7768.3467.4868.282,771,730
11/10/201068.2668.5167.6168.074,964,640
11/9/201069.8369.8868.7468.994,615,440
11/8/201069.6169.6168.9569.483,304,800
11/5/201069.3469.9669.2869.793,688,370
11/4/201069.0969.6468.6869.374,203,390
11/3/201068.3168.7067.7068.632,706,060
11/2/201067.9868.5567.9168.303,068,980
11/1/201067.3868.0366.9367.342,844,460
10/29/201067.4667.5467.0067.344,330,640
10/28/201068.2568.4066.9767.665,243,670
10/27/201068.9469.1067.4567.985,400,370
10/26/201069.0469.6368.6769.422,869,330
10/25/201069.9469.9969.2569.324,035,950
10/22/201069.6169.9569.1269.832,969,090
10/21/201069.9570.0068.6169.596,172,120
10/20/201068.7469.8968.7469.654,780,480
10/19/201068.8369.0967.6968.744,388,590
10/18/201069.4469.7568.7369.503,992,650
10/15/201069.7169.9169.0069.315,733,960
10/14/201068.5569.4068.5369.405,104,210
10/13/201067.9169.4567.7368.668,406,060
10/12/201067.1067.4566.2667.243,012,030
10/11/201067.4567.6066.9667.352,815,720
10/8/201067.5667.7566.9267.534,291,200
10/7/201068.1968.2867.0267.373,446,040
10/6/201068.0068.1567.7067.813,601,980
10/5/201066.8868.2866.5167.887,262,340
10/4/201066.2566.6365.4466.123,941,320
10/1/201067.1667.4366.1766.443,913,470
9/30/201067.1168.0066.6566.694,539,150
9/29/201066.8367.0766.2466.744,563,670
9/28/201067.3467.5366.3867.183,701,500
9/27/201067.4267.6867.0867.083,187,790
9/24/201066.9367.5466.9367.274,647,250
9/23/201066.8867.2466.0466.394,042,800
9/22/201066.9767.9866.9767.526,823,770
9/21/201067.4567.4566.7966.993,938,790
9/20/201067.0667.3066.5766.903,420,800
9/17/201066.8567.0466.1066.685,439,420
9/16/201066.8766.9966.2266.725,560,940
9/15/201067.3167.7766.9767.664,227,230
9/14/201067.5467.8267.4067.453,912,530
Trading Center