Skip to main content

Delta Air Lines (NY: DAL )

52.60 -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.90 15.25 14.74 15.09 13,660,160 +0.17(+1.12%)
Apr 29, 2013 14.73 15.05 14.68 14.92 12,440,352 +0.12(+0.83%)
Apr 26, 2013 14.39 14.85 14.34 14.80 13,059,593 +0.46(+3.19%)
Apr 25, 2013 14.53 14.88 14.33 14.34 23,610,788 -0.16(-1.09%)
Apr 24, 2013 14.63 14.74 14.36 14.50 12,660,045 -0.22(-1.49%)
Apr 23, 2013 13.14 14.74 13.06 14.72 31,883,526 +1.39(+10.44%)
Apr 22, 2013 13.49 13.82 13.12 13.33 19,430,430 -0.11(-0.79%)
Apr 19, 2013 13.40 13.61 13.07 13.43 10,255,887 +0.10(+0.73%)
Apr 18, 2013 13.67 13.67 13.26 13.34 16,381,744 -0.33(-2.45%)
Apr 17, 2013 13.81 13.82 13.38 13.67 25,341,516 -0.30(-2.14%)
Apr 16, 2013 13.56 13.99 13.44 13.97 13,102,159 +0.84(+6.44%)
Apr 15, 2013 13.71 13.81 12.95 13.12 17,492,020 -0.50(-3.68%)
Apr 12, 2013 13.63 14.00 13.55 13.63 9,659,225 -0.06(-0.45%)
Apr 11, 2013 13.42 13.85 13.42 13.69 13,426,177 +0.26(+1.97%)
Apr 10, 2013 13.13 13.48 13.09 13.42 13,520,025 +0.40(+3.04%)
Apr 09, 2013 13.35 13.41 12.98 13.03 17,035,670 -0.11(-0.87%)
Apr 08, 2013 12.85 13.19 12.67 13.14 14,012,761 +0.48(+3.75%)
Apr 05, 2013 12.36 12.87 12.27 12.67 43,755,864 -0.32(-2.44%)
Apr 04, 2013 12.69 13.07 12.68 12.98 18,317,610 +0.17(+1.30%)
Apr 03, 2013 13.19 13.33 12.55 12.82 29,987,506 -0.33(-2.54%)
Apr 02, 2013 13.56 13.71 13.00 13.15 46,616,780 -1.15(-8.06%)
Apr 01, 2013 14.46 14.91 14.30 14.30 12,380,944 -0.23(-1.58%)
Mar 28, 2013 14.69 14.91 14.50 14.53 11,497,514 -0.07(-0.48%)
Mar 27, 2013 14.41 14.75 14.33 14.60 8,999,927 +0.04(+0.24%)
Mar 26, 2013 14.52 14.69 14.34 14.57 11,367,191 +0.21(+1.47%)
Mar 25, 2013 14.77 14.86 14.28 14.36 12,912,889 -0.35(-2.39%)
Mar 22, 2013 14.99 15.00 14.60 14.71 11,529,940 -0.11(-0.77%)
Mar 21, 2013 14.91 15.18 14.81 14.82 12,183,294 -0.20(-1.35%)
Mar 20, 2013 14.71 15.04 14.59 15.03 14,856,919 +0.47(+3.20%)
Mar 19, 2013 14.45 14.73 14.35 14.56 10,390,769 +0.24(+1.66%)
Mar 18, 2013 13.93 14.42 13.87 14.32 9,082,882 +0.24(+1.69%)
Mar 15, 2013 14.22 14.29 13.92 14.08 17,269,316 -0.25(-1.72%)
Mar 14, 2013 14.38 14.51 14.23 14.33 10,508,076 -0.07(-0.49%)
Mar 13, 2013 14.04 14.44 14.04 14.40 13,037,452 +0.29(+2.06%)
Mar 12, 2013 14.26 14.35 14.06 14.11 10,897,648 -0.18(-1.23%)
Mar 11, 2013 14.13 14.45 13.88 14.29 13,198,407 -0.01(-0.06%)
Mar 08, 2013 14.21 14.44 13.92 14.29 20,479,286 +0.30(+2.14%)
Mar 07, 2013 13.82 14.02 13.72 14.00 7,321,138 +0.20(+1.47%)
Mar 06, 2013 14.08 14.14 13.61 13.79 14,570,319 -0.17(-1.20%)
Mar 05, 2013 13.83 14.02 13.79 13.96 13,937,726 +0.18(+1.34%)
Mar 04, 2013 12.98 13.99 12.86 13.78 28,862,314 +0.73(+5.60%)
Mar 01, 2013 12.55 13.27 12.55 13.04 18,213,480 +0.48(+3.85%)
Feb 28, 2013 12.62 12.69 12.53 12.56 8,547,442 +0.00(+0.00%)
Feb 27, 2013 12.23 12.63 12.19 12.56 9,028,204 +0.33(+2.66%)
Feb 26, 2013 12.27 12.32 11.97 12.23 13,010,837 +0.13(+1.09%)
Feb 22, 2013 11.94 12.12 11.79 12.10 9,614,554 +0.17(+1.40%)
Feb 21, 2013 12.29 12.31 11.58 11.94 24,077,278 -0.23(-1.88%)
Feb 20, 2013 12.58 12.60 12.13 12.16 15,708,650 -0.42(-3.36%)
Feb 19, 2013 12.67 12.87 12.50 12.59 13,913,097 -0.13(-1.04%)
Feb 15, 2013 12.65 12.82 12.60 12.72 16,188,925 +0.18(+1.48%)
Feb 14, 2013 12.85 12.92 12.34 12.53 20,356,594 -0.48(-3.65%)
Feb 13, 2013 12.82 13.03 12.76 13.01 8,214,469 +0.25(+1.93%)
Feb 12, 2013 12.89 13.02 12.73 12.76 8,119,505 -0.17(-1.29%)
Feb 11, 2013 12.90 13.12 12.86 12.93 8,615,985 +0.06(+0.48%)
Feb 08, 2013 13.00 13.10 12.78 12.87 10,448,932 -0.21(-1.61%)
Feb 07, 2013 12.75 13.11 12.73 13.08 18,956,564 +0.34(+2.69%)
Feb 06, 2013 12.24 12.75 12.24 12.74 18,739,830 +0.54(+4.40%)
Feb 04, 2013 12.01 12.28 11.83 12.20 11,408,636 +0.04(+0.29%)
Feb 01, 2013 12.30 12.40 12.09 12.16 11,440,272 -0.06(-0.50%)
Jan 31, 2013 12.12 12.25 12.07 12.23 7,946,534 +0.04(+0.36%)
Jan 30, 2013 12.08 12.25 12.04 12.18 9,280,221 +0.14(+1.17%)
Jan 29, 2013 12.23 12.26 11.98 12.04 18,317,642 -0.23(-1.87%)
Jan 28, 2013 12.46 12.50 12.23 12.27 10,899,506 -0.20(-1.62%)
Jan 25, 2013 12.27 12.48 12.16 12.47 12,209,157 +0.21(+1.72%)
Jan 24, 2013 12.17 12.47 12.07 12.26 16,563,153 +0.13(+1.09%)
Jan 23, 2013 12.37 12.45 12.09 12.13 23,675,328 -0.20(-1.64%)
Jan 22, 2013 12.01 12.45 11.85 12.33 19,108,274 +0.35(+2.94%)
Jan 18, 2013 12.19 12.24 11.97 11.98 12,880,154 -0.19(-1.59%)
Jan 17, 2013 12.28 12.32 12.08 12.17 11,259,927 -0.08(-0.65%)
Jan 16, 2013 11.93 12.42 11.90 12.25 22,816,398 +0.26(+2.13%)
Jan 15, 2013 11.66 12.09 11.63 12.00 19,360,396 +0.17(+1.41%)
Jan 14, 2013 11.71 11.87 11.59 11.83 9,084,630 +0.08(+0.67%)
Jan 11, 2013 11.73 11.80 11.52 11.75 16,943,642 +0.04(+0.38%)
Jan 10, 2013 11.84 12.01 11.59 11.71 31,495,104 +0.17(+1.45%)
Jan 09, 2013 11.44 11.58 11.35 11.54 11,646,568 +0.11(+1.00%)
Jan 08, 2013 11.49 11.67 11.33 11.43 18,915,366 -0.01(-0.08%)
Jan 07, 2013 11.57 11.78 11.35 11.43 26,286,208 +0.01(+0.08%)
Jan 04, 2013 11.06 11.51 11.05 11.43 19,462,922 +0.35(+3.18%)
Jan 03, 2013 10.69 11.10 10.67 11.07 18,487,132 +0.31(+2.86%)
Jan 02, 2013 10.61 10.81 10.54 10.76 12,075,062 +0.32(+3.03%)
Dec 31, 2012 10.18 10.61 10.17 10.45 13,244,123 +0.33(+3.22%)
Dec 28, 2012 10.16 10.28 10.09 10.12 7,880,780 -0.06(-0.60%)
Dec 27, 2012 10.22 10.35 10.06 10.18 7,241,052 -0.07(-0.69%)
Dec 26, 2012 10.28 10.47 10.24 10.25 6,640,145 -0.11(-1.10%)
Dec 24, 2012 10.39 10.54 10.25 10.37 4,679,290 -0.07(-0.68%)
Dec 21, 2012 10.33 10.48 10.28 10.44 14,291,229 -0.07(-0.67%)
Dec 20, 2012 10.40 10.54 10.25 10.51 15,157,629 +0.10(+0.93%)
Dec 19, 2012 10.16 10.51 10.11 10.41 28,742,222 +0.26(+2.60%)
Dec 18, 2012 9.911 10.22 9.858 10.15 16,528,366 +0.26(+2.67%)
Dec 17, 2012 10.10 10.34 9.823 9.885 22,207,522 +0.01(+0.09%)
Dec 14, 2012 9.920 10.06 9.788 9.876 13,641,324 -0.06(-0.62%)
Dec 13, 2012 9.568 9.946 9.506 9.937 22,995,580 +0.50(+5.32%)
Dec 12, 2012 9.348 9.770 9.216 9.436 22,187,938 +0.05(+0.56%)
Dec 11, 2012 9.031 9.629 8.969 9.383 32,234,836 +0.46(+5.13%)
Dec 10, 2012 8.899 8.978 8.758 8.925 9,948,534 +0.03(+0.30%)
Dec 07, 2012 8.758 9.013 8.696 8.899 11,637,395 +0.08(+0.90%)
Dec 06, 2012 8.591 8.828 8.564 8.820 13,098,822 +0.27(+3.19%)
Dec 05, 2012 8.635 8.644 8.415 8.547 11,254,923 -0.02(-0.21%)
Dec 04, 2012 8.679 8.767 8.362 8.564 11,280,291 -0.24(-2.70%)
Nov 30, 2012 8.784 8.846 8.670 8.802 11,069,521 -0.04(-0.50%)
Nov 29, 2012 8.864 8.908 8.679 8.846 11,610,410 +0.04(+0.50%)
Nov 28, 2012 8.608 8.934 8.582 8.802 12,860,694 +0.16(+1.83%)
Nov 27, 2012 8.591 8.776 8.573 8.644 9,058,621 +0.02(+0.20%)
Nov 26, 2012 8.608 8.749 8.424 8.626 7,826,614 -0.04(-0.41%)
Nov 23, 2012 8.573 8.679 8.538 8.661 3,013,591 +0.11(+1.23%)
Nov 21, 2012 8.529 8.564 8.349 8.556 10,411,375 +0.04(+0.41%)
Nov 20, 2012 8.450 8.679 8.283 8.520 7,932,031 +0.11(+1.36%)
Nov 19, 2012 8.327 8.415 8.203 8.406 7,646,340 +0.19(+2.36%)
Nov 16, 2012 8.353 8.397 8.107 8.212 10,906,414 -0.14(-1.69%)
Nov 15, 2012 8.406 8.630 8.327 8.353 14,842,484 -0.06(-0.73%)
Nov 14, 2012 9.004 9.172 8.344 8.415 18,922,926 -0.57(-6.37%)
Nov 13, 2012 8.969 9.242 8.960 8.987 9,359,604 -0.08(-0.87%)
Nov 12, 2012 9.004 9.189 8.864 9.066 8,389,411 +0.10(+1.08%)
Nov 09, 2012 8.969 9.233 8.881 8.969 11,711,340 -0.09(-0.97%)
Nov 08, 2012 8.688 9.066 8.652 9.057 12,992,758 +0.31(+3.52%)
Nov 07, 2012 8.784 8.820 8.463 8.749 12,790,469 -0.09(-1.00%)
Nov 06, 2012 8.582 8.837 8.547 8.837 7,911,163 +0.24(+2.76%)
Nov 05, 2012 8.485 8.652 8.450 8.600 7,127,173 +0.06(+0.72%)
Nov 02, 2012 8.600 8.617 8.397 8.538 8,024,639 +0.00(+0.00%)
Nov 01, 2012 8.485 8.608 8.476 8.538 6,846,304 +0.06(+0.73%)
Oct 31, 2012 8.388 8.639 8.362 8.476 9,455,864 -0.01(-0.10%)
Oct 26, 2012 8.538 8.485 8.485 8.485 10,745,646 +0.00(+0.00%)
Oct 25, 2012 8.846 8.890 8.406 8.485 13,184,795 -0.35(-3.98%)
Oct 24, 2012 8.872 9.050 8.635 8.837 16,052,765 -0.10(-1.08%)
Oct 23, 2012 8.925 9.022 8.723 8.934 13,094,905 +0.13(+1.50%)
Oct 19, 2012 8.960 8.987 8.758 8.802 8,160,745 -0.18(-2.06%)
Oct 18, 2012 8.978 9.154 8.978 8.987 10,029,050 +0.02(+0.20%)
Oct 17, 2012 8.776 9.066 8.740 8.969 10,930,722 +0.18(+2.00%)
Oct 16, 2012 8.881 8.934 8.740 8.793 12,528,702 -0.11(-1.19%)
Oct 15, 2012 8.872 8.978 8.811 8.899 8,134,314 +0.08(+0.90%)
Oct 12, 2012 8.661 8.899 8.600 8.820 12,936,840 +0.24(+2.77%)
Oct 11, 2012 8.696 8.714 8.551 8.582 8,813,052 -0.08(-0.91%)
Oct 10, 2012 8.714 8.776 8.582 8.661 9,248,113 -0.04(-0.51%)
Oct 09, 2012 8.925 8.965 8.661 8.705 10,296,972 -0.21(-2.37%)
Oct 08, 2012 9.048 9.233 8.881 8.916 7,990,917 -0.13(-1.46%)
Oct 05, 2012 9.022 9.224 8.916 9.048 8,089,234 +0.12(+1.38%)
Oct 04, 2012 8.987 8.987 8.714 8.925 12,513,737 -0.02(-0.20%)
Oct 03, 2012 8.688 9.040 8.582 8.943 19,448,700 +0.34(+3.99%)
Oct 02, 2012 8.274 8.626 8.230 8.600 17,524,778 +0.26(+3.17%)
Oct 01, 2012 8.027 8.498 8.019 8.335 17,136,734 +0.27(+3.38%)
Sep 28, 2012 8.045 8.098 7.957 8.063 7,972,592 -0.06(-0.76%)
Sep 27, 2012 8.045 8.186 7.957 8.124 9,648,183 +0.06(+0.76%)
Sep 26, 2012 7.887 8.107 7.878 8.063 6,158,617 +0.12(+1.55%)
Sep 25, 2012 8.036 8.098 7.922 7.939 15,703,974 -0.10(-1.20%)
Sep 24, 2012 7.939 8.142 7.825 8.036 9,305,337 +0.06(+0.72%)
Sep 21, 2012 8.080 8.142 7.957 7.979 11,876,439 -0.07(-0.93%)
Sep 20, 2012 8.168 8.212 8.027 8.054 8,385,578 -0.19(-2.35%)
Sep 19, 2012 8.027 8.291 7.992 8.247 21,762,604 +0.36(+4.58%)
Sep 18, 2012 8.063 8.168 7.869 7.887 14,111,884 -0.24(-2.93%)
Sep 17, 2012 8.142 8.203 7.957 8.124 12,775,844 -0.04(-0.43%)
Sep 14, 2012 8.300 8.318 8.124 8.159 10,850,860 -0.16(-1.90%)
Sep 13, 2012 8.344 8.379 8.195 8.318 8,558,599 -0.04(-0.53%)
Sep 12, 2012 8.168 8.406 8.159 8.362 11,639,266 +0.19(+2.37%)
Sep 11, 2012 8.186 8.335 8.107 8.168 7,055,718 -0.09(-1.07%)
Sep 10, 2012 8.168 8.538 8.151 8.256 11,895,774 +0.09(+1.08%)
Sep 07, 2012 8.151 8.353 8.098 8.168 15,458,226 +0.07(+0.87%)
Sep 06, 2012 7.869 8.195 7.851 8.098 16,033,979 +0.28(+3.60%)
Sep 05, 2012 7.587 7.895 7.570 7.816 14,472,885 +0.28(+3.74%)
Sep 04, 2012 7.623 7.658 7.411 7.535 13,657,210 -0.08(-1.04%)
Aug 31, 2012 7.702 7.772 7.614 7.614 12,957,611 +0.09(+1.17%)
Aug 30, 2012 7.596 7.614 7.490 7.526 14,844,807 -0.05(-0.70%)
Aug 29, 2012 7.684 7.702 7.442 7.579 17,157,586 -0.40(-4.97%)
Aug 27, 2012 8.045 8.107 7.966 7.975 7,916,595 -0.04(-0.55%)
Aug 24, 2012 8.098 8.115 8.001 8.019 8,267,650 -0.04(-0.44%)
Aug 23, 2012 8.362 8.424 7.983 8.054 13,465,142 -0.33(-3.99%)
Aug 22, 2012 8.485 8.538 8.261 8.388 11,782,976 -0.16(-1.85%)
Aug 21, 2012 8.388 8.740 8.344 8.547 27,379,982 +0.22(+2.64%)
Aug 20, 2012 8.010 8.362 8.010 8.327 16,685,380 +0.29(+3.61%)
Aug 17, 2012 8.036 8.080 7.957 8.036 14,639,986 +0.09(+1.11%)
Aug 16, 2012 8.159 8.212 7.939 7.948 11,355,729 -0.20(-2.48%)
Aug 15, 2012 8.115 8.186 8.071 8.151 8,608,486 -0.02(-0.22%)
Aug 14, 2012 8.151 8.335 8.107 8.168 12,405,742 +0.02(+0.22%)
Aug 13, 2012 7.975 8.168 7.913 8.151 9,827,575 +0.18(+2.21%)
Aug 10, 2012 8.019 8.089 7.895 7.975 8,672,217 -0.01(-0.11%)
Aug 09, 2012 8.230 8.256 7.957 7.983 15,322,570 -0.28(-3.41%)
Aug 08, 2012 8.247 8.415 8.142 8.265 14,692,144 +0.06(+0.75%)
Aug 07, 2012 8.230 8.309 8.115 8.203 14,200,453 -0.04(-0.53%)
Aug 06, 2012 8.195 8.300 8.151 8.247 9,206,954 +0.07(+0.86%)
Aug 03, 2012 8.186 8.274 8.071 8.177 8,036,823 +0.05(+0.65%)
Aug 02, 2012 8.256 8.335 8.045 8.124 16,809,484 -0.22(-2.64%)
Aug 01, 2012 8.353 8.344 8.344 8.344 17,089,768 -0.15(-1.76%)
Jul 31, 2012 8.335 8.600 8.239 8.494 20,596,394 +0.16(+1.90%)
Jul 30, 2012 8.274 8.424 8.115 8.335 19,589,380 +0.04(+0.53%)
Jul 27, 2012 8.335 8.406 8.168 8.291 16,957,576 +0.01(+0.11%)
Jul 26, 2012 8.432 8.432 8.098 8.283 22,222,178 -0.05(-0.63%)
Jul 25, 2012 8.476 8.648 7.992 8.335 27,439,660 +0.12(+1.50%)
Jul 24, 2012 8.556 8.626 8.107 8.212 16,516,319 -0.29(-3.42%)
Jul 23, 2012 8.661 8.679 8.406 8.503 14,296,391 -0.25(-2.82%)
Jul 20, 2012 8.784 8.952 8.666 8.749 13,695,869 -0.05(-0.60%)
Jul 19, 2012 9.145 9.224 8.749 8.802 17,859,646 -0.20(-2.25%)
Jul 18, 2012 9.524 9.559 8.952 9.004 22,390,738 -0.50(-5.28%)
Jul 17, 2012 9.770 9.770 9.436 9.506 11,823,216 -0.15(-1.55%)
Jul 16, 2012 9.559 9.779 9.462 9.656 8,168,343 +0.13(+1.39%)
Jul 13, 2012 9.471 9.577 9.418 9.524 6,028,075 +0.06(+0.65%)
Jul 12, 2012 9.445 9.673 9.401 9.462 11,122,344 -0.30(-3.07%)
Jul 11, 2012 9.453 9.814 9.436 9.761 12,901,147 +0.33(+3.45%)
Jul 10, 2012 9.594 9.647 9.242 9.436 15,695,853 -0.17(-1.74%)
Jul 09, 2012 9.744 9.788 9.480 9.603 8,046,043 -0.08(-0.82%)
Jul 06, 2012 9.357 9.735 9.304 9.682 10,792,190 +0.33(+3.48%)
Jul 05, 2012 9.427 9.497 9.279 9.357 9,661,426 -0.11(-1.21%)
Jul 03, 2012 9.726 9.726 9.418 9.471 6,910,466 -0.32(-3.24%)
Jul 02, 2012 9.638 9.902 9.638 9.788 9,050,680 +0.15(+1.55%)
Jun 29, 2012 9.867 9.920 9.612 9.638 12,949,804 -0.18(-1.88%)
Jun 28, 2012 9.770 9.841 9.436 9.823 10,960,548 +0.08(+0.81%)
Jun 27, 2012 9.770 10.02 9.528 9.744 13,812,105 -0.06(-0.63%)
Jun 26, 2012 9.216 9.885 9.163 9.805 24,775,206 +0.55(+5.89%)
Jun 25, 2012 9.682 9.717 9.180 9.260 14,588,133 -0.46(-4.71%)
Jun 22, 2012 9.841 9.964 9.656 9.717 9,587,834 -0.17(-1.69%)
Jun 21, 2012 9.867 9.973 9.665 9.885 19,932,164 +0.02(+0.18%)
Jun 20, 2012 9.541 9.867 9.436 9.867 14,996,846 +0.26(+2.75%)
Jun 19, 2012 9.330 9.647 9.312 9.603 9,103,196 +0.25(+2.63%)
Jun 18, 2012 9.022 9.357 8.943 9.357 10,757,207 +0.33(+3.61%)
Jun 15, 2012 9.128 9.216 8.864 9.031 9,278,278 -0.17(-1.82%)
Jun 14, 2012 9.066 9.418 9.031 9.198 9,789,284 +0.14(+1.55%)
Jun 13, 2012 8.943 9.286 8.802 9.057 19,002,976 +0.22(+2.49%)
Jun 12, 2012 9.013 9.189 8.802 8.837 14,545,935 -0.11(-1.28%)
Jun 11, 2012 9.312 9.321 8.934 8.952 13,053,516 -0.18(-2.02%)
Jun 08, 2012 8.855 9.251 8.705 9.136 22,761,722 +0.09(+0.97%)
Jun 07, 2012 9.401 9.568 9.048 9.048 17,946,200 -0.29(-3.11%)
Jun 06, 2012 9.418 9.497 9.198 9.339 16,804,974 +0.03(+0.28%)
Jun 05, 2012 9.110 9.357 9.101 9.312 12,741,807 +0.35(+3.93%)
Jun 04, 2012 10.01 10.02 8.899 8.960 33,717,412 -1.17(-11.56%)
Jun 01, 2012 10.58 10.60 10.06 10.13 19,943,404 -0.52(-4.88%)
May 31, 2012 10.43 10.78 10.22 10.65 23,677,794 +0.31(+2.98%)
May 30, 2012 10.30 10.56 10.24 10.34 15,682,303 -0.04(-0.42%)
May 29, 2012 10.11 10.41 10.01 10.39 21,226,410 +0.38(+3.78%)
May 25, 2012 9.955 10.17 9.876 10.01 13,176,329 +0.09(+0.89%)
May 24, 2012 9.594 10.16 9.577 9.920 22,017,100 +0.47(+4.93%)
May 23, 2012 9.260 9.462 9.022 9.453 10,359,917 +0.18(+1.90%)
May 22, 2012 9.401 9.506 9.216 9.277 14,610,685 -0.04(-0.38%)
May 21, 2012 8.934 9.348 8.934 9.312 16,107,116 +0.39(+4.34%)
May 18, 2012 9.180 9.189 8.828 8.925 21,581,654 -0.24(-2.59%)
May 17, 2012 9.981 9.990 9.084 9.163 23,565,660 -0.86(-8.60%)
May 16, 2012 9.885 10.13 9.885 10.03 10,761,120 +0.19(+1.97%)
May 15, 2012 10.03 10.08 9.770 9.832 11,015,125 -0.23(-2.27%)
May 14, 2012 10.02 10.19 9.955 10.06 18,072,890 +0.05(+0.53%)
May 11, 2012 9.656 10.05 9.638 10.01 8,905,907 +0.30(+3.08%)
May 10, 2012 9.682 9.814 9.638 9.709 10,080,545 +0.11(+1.10%)
May 09, 2012 9.744 9.761 9.541 9.603 13,221,174 -0.23(-2.33%)
May 08, 2012 9.770 9.885 9.673 9.832 13,358,193 +0.00(+0.00%)
May 07, 2012 9.682 9.902 9.638 9.832 13,261,620 +0.15(+1.55%)
May 04, 2012 9.726 9.858 9.594 9.682 17,257,480 +0.04(+0.36%)
May 03, 2012 9.515 9.797 9.515 9.647 9,629,824 +0.08(+0.83%)
May 02, 2012 9.656 9.717 9.471 9.568 8,756,266 -0.16(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.