UPS - Date Open High Low Close Volume Adj Close DR 2/9/2010...

Info iconThis preview shows pages 1–3. Sign up to view the full content.

View Full Document Right Arrow Icon

Info iconThis preview has intentionally blurred sections. Sign up to view the full version.

View Full DocumentRight Arrow Icon
This is the end of the preview. Sign up to access the rest of the document.

Unformatted text preview: Date Open High Low Close Volume Adj Close DR 2/9/2010 57.35 58.18 56.9 57.41 5253000 57.41 2/8/2010 57.17 57.4 56.49 56.62 3485100 56.62 0.79 2/5/2010 57.18 57.73 56.23 57.2 5788600 57.2-0.58 2/4/2010 58.43 58.63 57.24 57.29 7259900 57.29-0.09 2/3/2010 58.73 59.3 58.25 58.87 4745400 58.87-1.58 2/2/2010 59.74 59.95 58.3 58.62 7843800 58.62 0.25 2/1/2010 57.95 58.53 57.45 58.39 6297300 58.39 0.23 1/29/2010 59.13 59.79 57.71 57.77 6565200 57.77 0.62 1/28/2010 59.51 59.65 58.06 58.96 5711600 58.96-1.19 1/27/2010 58.65 59.5 58.12 59.34 5247300 59.34-0.38 1/26/2010 58.49 59.2 57.89 58.64 3285800 58.64 0.7 1/25/2010 59.11 59.52 58.26 58.75 3520500 58.75-0.11 1/22/2010 59.49 59.55 58.6 58.75 5623300 58.75 1/21/2010 61.07 61.32 59.53 59.7 6344200 59.7-0.95 1/20/2010 62.16 62.21 60.67 61.16 5261100 61.16-1.46 1/19/2010 62.01 62.78 62 62.25 3525000 62.25-1.09 1/15/2010 62.2 62.4 61.72 61.93 6066300 61.93 0.32 1/14/2010 61.86 62.36 61.83 62.2 4698000 62.2-0.27 1/13/2010 63.13 63.22 61.93 62.07 5822600 62.07 0.13 1/12/2010 62.52 62.94 62.1 62.4 5662500 62.4-0.33 1/11/2010 60.55 63.38 60.5 62.82 13744900 62.82-0.42 1/8/2010 59.77 61.13 59.52 60.17 13779300 60.17 2.65 1/7/2010 57.96 57.96 57.19 57.41 5747000 57.41 2.76 1/6/2010 58.21 58.27 57.81 57.85 5770200 57.85-0.44 1/5/2010 58.25 59 58.12 58.28 5966300 58.28-0.43 1/4/2010 58.18 58.82 57.98 58.18 3897200 58.18 0.1 12/31/2009 57.99 58.02 57.31 57.37 2357500 57.37 0.81 12/30/2009 58.24 58.54 57.85 58.18 2596900 58.18-0.81 12/29/2009 57.99 58.7 57.99 58.55 2576800 58.55-0.37 12/28/2009 58.36 58.36 57.73 57.96 1788400 57.96 0.59 12/24/2009 58.19 58.35 58.04 58.12 684800 58.12-0.16 12/23/2009 58.39 58.73 57.85 58 2667100 58 0.12 12/22/2009 58.82 59.07 58.44 58.58 3125400 58.58-0.58 12/21/2009 58.1 58.68 58.1 58.62 3192700 58.62-0.04 12/18/2009 58.53 58.73 57.68 57.98 5633600 57.98 0.64 12/17/2009 58.22 58.48 57.47 58.23 4150800 58.23-0.25 12/16/2009 59.36 59.75 58.87 59 4451300 59-0.77 12/15/2009 58.87 59.66 58.72 59.25 4683300 59.25-0.25 12/14/2009 58.47 59 58.23 58.99 3614900 58.99 0.26 12/11/2009 57.86 58.73 57.66 58.01 4969800 58.01 0.98 12/10/2009 58.09 58.43 57.25 57.63 4972000 57.63 0.38 12/9/2009 58.02 58.18 57.4 57.76 4119700 57.76-0.13 12/8/2009 58.66 58.66 57.46 57.74 6394000 57.74 0.02 12/7/2009 57.97 57.97 57.6 57.87 4357500 57.87-0.13 12/4/2009 58.29 58.5 57.34 57.87 4978700 57.87 12/3/2009 57.89 58.14 57.51 57.57 5309200 57.57 0.3 12/2/2009 57.92 58.25 57.67 57.9 4060600 57.9-0.33 12/1/2009 57.9 58.16 57.69 57.88 3998700 57.88 0.02 11/30/2009 57.25 57.97 57 57.47 4321400 57.47 0.41 11/27/2009 57.13 57.73 56.51 57.43 2082700 57.43 0.04 11/25/2009 58.02 58.45 57.94 58.2 3004700 58.2-0.77 11/24/2009 58.2 58.42 57.68 57.92 3624300 57.92 0.28 6 798 78 150 222 294 366 438 510 582 654 726 870 942 1014 1086 1158 123 1-0.15-0.1-0.05 0.05 0.1 0.15 11/23/2009 57.99 58.8 57.82 58.16 4056800 58.16-0.24 11/20/2009 56.83 57.64 56.83 57.51 4227500 57.51 0.65 11/19/2009 56.98 57.27 56.5 57.16 3981200 57.16 0.35 11/18/2009...
View Full Document

Page1 / 98

UPS - Date Open High Low Close Volume Adj Close DR 2/9/2010...

This preview shows document pages 1 - 3. Sign up to view the full document.

View Full Document Right Arrow Icon
Ask a homework question - tutors are online