Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

53.42 +0.92 (+1.75%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.841 4.841 4.357 4.427 0 -0.57(-11.44%)
Feb 26, 2009 5.149 5.281 4.735 5.000 14,964,962 -0.03(-0.53%)
Feb 25, 2009 5.290 5.290 4.797 5.026 12,045,395 -0.21(-4.03%)
Feb 24, 2009 5.264 5.316 4.859 5.237 12,123,488 +0.21(+4.20%)
Feb 23, 2009 5.123 5.528 4.938 5.026 18,615,956 +0.13(+2.70%)
Feb 20, 2009 5.017 5.052 4.278 4.894 22,237,310 -0.15(-2.97%)
Feb 19, 2009 5.184 5.369 4.982 5.044 12,945,072 +0.02(+0.35%)
Feb 18, 2009 5.589 5.686 4.779 5.026 24,358,396 -0.56(-10.08%)
Feb 17, 2009 5.994 6.012 5.572 5.589 11,309,052 -0.67(-10.69%)
Feb 13, 2009 6.223 6.373 5.915 6.258 12,443,631 +0.12(+2.01%)
Feb 12, 2009 5.845 6.153 5.739 6.135 10,866,114 +0.44(+7.73%)
Feb 11, 2009 6.179 6.179 5.422 5.695 18,033,704 -0.33(-5.41%)
Feb 10, 2009 6.276 6.601 5.985 6.021 13,952,458 -0.40(-6.30%)
Feb 09, 2009 6.540 6.601 6.298 6.425 8,822,714 -0.04(-0.54%)
Feb 06, 2009 5.950 6.751 5.871 6.461 22,212,520 +0.71(+12.40%)
Feb 05, 2009 5.730 6.161 5.334 5.748 19,257,350 +0.02(+0.31%)
Feb 04, 2009 6.161 6.267 5.721 5.730 13,306,394 -0.34(-5.65%)
Feb 03, 2009 6.381 6.390 5.853 6.073 14,369,608 -0.15(-2.40%)
Feb 02, 2009 6.241 6.295 5.845 6.223 18,225,498 +0.15(+2.46%)
Jan 30, 2009 7.182 7.283 5.933 6.073 0 -0.99(-13.97%)
Jan 29, 2009 7.570 7.895 6.918 7.059 14,482,257 -0.63(-8.24%)
Jan 28, 2009 7.341 7.781 7.226 7.693 14,886,015 +0.71(+10.21%)
Jan 27, 2009 8.142 8.239 6.601 6.980 37,229,404 -1.76(-20.14%)
Jan 26, 2009 9.330 9.330 8.582 8.740 8,359,180 -0.29(-3.22%)
Jan 23, 2009 8.890 9.533 8.740 9.031 10,673,562 -0.28(-3.02%)
Jan 22, 2009 8.802 9.445 8.591 9.312 16,050,951 +0.42(+4.75%)
Jan 21, 2009 9.929 10.12 7.957 8.890 24,615,952 -0.83(-8.51%)
Jan 20, 2009 10.03 10.44 9.665 9.717 13,550,869 -0.34(-3.41%)
Jan 16, 2009 9.700 10.25 9.524 10.06 11,300,750 +0.40(+4.19%)
Jan 15, 2009 9.180 10.21 8.934 9.656 16,162,733 +0.60(+6.61%)
Jan 14, 2009 9.550 9.726 8.890 9.057 9,678,034 -0.72(-7.38%)
Jan 13, 2009 9.779 9.973 9.506 9.779 11,338,631 -0.17(-1.68%)
Jan 12, 2009 10.47 10.77 9.585 9.946 10,201,762 -0.40(-3.91%)
Jan 09, 2009 10.73 10.73 10.21 10.35 11,216,976 -0.40(-3.76%)
Jan 08, 2009 10.34 10.88 9.946 10.76 14,295,913 +0.30(+2.86%)
Jan 07, 2009 10.68 10.93 10.15 10.46 14,144,454 -0.44(-4.04%)
Jan 06, 2009 10.38 11.13 10.38 10.90 16,383,585 +0.38(+3.60%)
Jan 05, 2009 10.43 10.66 10.19 10.52 8,705,001 -0.16(-1.48%)
Jan 02, 2009 9.955 11.06 9.946 10.68 0 +0.59(+5.85%)
Jan 01, 2009 9.656 10.12 9.489 10.09 0 +0.00(+0.00%)
Dec 31, 2008 9.656 10.12 9.489 10.09 11,272,153 +0.48(+4.95%)
Dec 30, 2008 9.550 9.814 9.392 9.612 6,921,933 +0.12(+1.30%)
Dec 29, 2008 9.013 9.585 8.996 9.489 7,168,909 +0.16(+1.70%)
Dec 26, 2008 9.242 9.418 9.066 9.330 3,080,440 +0.11(+1.24%)
Dec 24, 2008 9.136 9.506 8.925 9.216 4,978,222 +0.18(+1.95%)
Dec 23, 2008 8.916 9.295 8.890 9.040 8,697,277 +0.02(+0.20%)
Dec 22, 2008 9.242 9.260 8.767 9.022 14,116,677 -0.28(-3.03%)
Dec 19, 2008 9.814 10.03 9.216 9.304 14,767,346 -0.39(-4.00%)
Dec 18, 2008 9.823 10.12 9.471 9.691 22,067,112 +0.01(+0.09%)
Dec 17, 2008 9.339 9.858 9.242 9.682 19,802,068 -0.16(-1.61%)
Dec 16, 2008 9.550 10.03 9.242 9.841 13,035,687 +0.48(+5.17%)
Dec 15, 2008 9.031 9.577 8.890 9.357 9,762,703 +0.11(+1.24%)
Dec 12, 2008 8.344 9.321 8.274 9.242 8,701,981 +0.47(+5.32%)
Dec 11, 2008 9.445 9.577 8.283 8.776 13,964,134 -0.91(-9.36%)
Dec 10, 2008 9.445 9.902 9.445 9.682 12,395,534 +0.11(+1.20%)
Dec 09, 2008 9.489 10.25 9.268 9.568 21,502,286 -0.13(-1.36%)
Dec 08, 2008 9.489 9.797 8.723 9.700 22,752,476 +0.58(+6.37%)
Dec 05, 2008 7.860 9.180 7.587 9.119 20,805,878 +1.30(+16.67%)
Dec 04, 2008 7.728 8.212 7.438 7.816 14,617,419 +0.12(+1.60%)
Dec 03, 2008 7.384 7.737 7.042 7.693 12,453,149 +0.24(+3.19%)
Dec 02, 2008 7.130 7.561 7.006 7.455 10,695,515 +0.45(+6.41%)
Dec 01, 2008 7.570 7.579 6.866 7.006 10,443,564 -0.75(-9.65%)
Nov 28, 2008 7.226 7.799 7.059 7.755 5,256,284 +0.34(+4.63%)
Nov 26, 2008 7.042 7.614 6.822 7.411 13,119,050 +0.03(+0.36%)
Nov 25, 2008 6.469 7.394 6.469 7.385 16,677,215 +0.92(+14.15%)
Nov 24, 2008 6.073 6.584 5.783 6.469 13,507,901 +0.47(+7.77%)
Nov 21, 2008 6.390 6.584 5.536 6.003 16,986,170 -0.18(-2.85%)
Nov 20, 2008 6.047 6.707 5.721 6.179 15,830,720 +0.02(+0.29%)
Nov 19, 2008 6.910 7.050 6.135 6.161 17,093,706 -0.77(-11.17%)
Nov 18, 2008 7.042 7.473 6.698 6.936 12,347,834 +0.01(+0.13%)
Nov 17, 2008 6.866 7.200 6.584 6.927 9,569,484 +0.02(+0.25%)
Nov 14, 2008 7.121 7.446 6.830 6.910 9,209,022 -0.28(-3.92%)
Nov 13, 2008 6.390 7.191 6.329 7.191 17,663,684 +0.70(+10.85%)
Nov 12, 2008 7.781 7.781 6.258 6.487 25,823,140 -1.29(-16.63%)
Nov 11, 2008 7.992 8.098 7.561 7.781 9,875,318 -0.12(-1.56%)
Nov 10, 2008 7.966 8.265 7.596 7.904 13,080,704 -0.42(-5.07%)
Nov 07, 2008 8.864 8.925 8.071 8.327 12,309,926 -0.05(-0.63%)
Nov 06, 2008 9.022 9.339 8.274 8.379 15,717,964 -0.84(-9.16%)
Nov 05, 2008 9.814 9.999 9.048 9.224 19,567,402 -0.70(-7.09%)
Nov 04, 2008 9.753 10.56 8.828 9.929 28,266,660 -0.21(-2.08%)
Nov 03, 2008 9.805 10.32 9.673 10.14 18,939,310 +0.48(+4.92%)
Oct 31, 2008 8.679 10.47 8.274 9.665 41,635,828 +1.26(+14.97%)
Oct 30, 2008 7.711 8.406 7.464 8.406 22,065,130 +1.37(+19.52%)
Oct 29, 2008 7.077 7.455 6.822 7.033 24,202,776 -0.15(-2.08%)
Oct 28, 2008 7.182 7.411 6.337 7.182 17,954,140 +0.44(+6.53%)
Oct 27, 2008 7.535 7.781 6.610 6.742 20,273,658 -0.57(-7.82%)
Oct 24, 2008 7.042 8.283 6.901 7.314 16,367,569 -0.43(-5.57%)
Oct 23, 2008 8.327 8.626 7.429 7.746 16,248,927 -0.99(-11.38%)
Oct 22, 2008 8.723 9.383 7.570 8.740 27,192,676 +0.15(+1.74%)
Oct 21, 2008 8.450 9.022 8.151 8.591 23,546,404 +0.31(+3.72%)
Oct 20, 2008 7.834 8.283 7.561 8.283 16,267,454 +0.19(+2.39%)
Oct 17, 2008 7.341 8.089 7.297 8.089 24,038,518 +0.31(+3.96%)
Oct 16, 2008 6.716 7.825 6.557 7.781 28,283,024 +1.23(+18.82%)
Oct 15, 2008 6.205 6.980 6.100 6.549 20,108,712 +0.08(+1.22%)
Oct 14, 2008 6.276 6.531 5.836 6.469 18,744,928 +0.48(+8.09%)
Oct 13, 2008 5.774 5.985 5.360 5.985 15,630,935 +0.68(+12.77%)
Oct 10, 2008 4.938 5.316 4.647 5.308 27,166,132 +0.33(+6.54%)
Oct 09, 2008 5.360 5.774 4.876 4.982 20,929,574 +0.02(+0.35%)
Oct 08, 2008 4.894 5.325 4.489 4.964 16,273,953 -0.06(-1.23%)
Oct 07, 2008 6.575 6.575 4.938 5.026 23,438,108 -1.35(-21.13%)
Oct 06, 2008 6.813 6.866 5.941 6.373 16,890,406 -0.55(-7.89%)
Oct 03, 2008 7.446 7.446 6.619 6.918 13,911,084 -0.04(-0.63%)
Oct 02, 2008 7.904 7.904 6.619 6.962 22,637,864 -0.56(-7.49%)
Oct 01, 2008 6.725 7.816 6.557 7.526 20,237,490 +0.97(+14.77%)
Sep 30, 2008 6.601 6.786 5.950 6.557 13,133,293 +0.11(+1.64%)
Sep 29, 2008 7.323 7.323 6.311 6.452 15,491,124 -0.55(-7.80%)
Sep 26, 2008 7.094 7.490 6.901 6.998 0 -0.10(-1.36%)
Sep 25, 2008 7.429 7.526 7.094 7.094 16,765,958 +0.03(+0.37%)
Sep 24, 2008 7.658 7.719 7.068 7.068 17,941,996 -0.72(-9.27%)
Sep 23, 2008 7.878 8.107 7.640 7.790 18,189,222 +0.13(+1.72%)
Sep 22, 2008 8.230 8.300 7.112 7.658 24,599,744 -0.85(-10.03%)
Sep 19, 2008 8.274 8.538 7.711 8.512 0 +0.19(+2.33%)
Sep 18, 2008 7.535 8.362 7.367 8.318 26,271,564 +0.40(+5.00%)
Sep 17, 2008 8.406 8.424 7.244 7.922 23,948,860 -0.83(-9.46%)
Sep 16, 2008 7.253 8.890 7.235 8.749 53,542,768 +1.66(+23.48%)
Sep 15, 2008 7.350 7.499 7.006 7.086 31,677,964 -0.07(-0.98%)
Sep 12, 2008 7.033 7.209 6.734 7.156 14,134,576 +0.04(+0.49%)
Sep 11, 2008 6.549 7.341 6.505 7.121 16,664,356 +0.19(+2.80%)
Sep 10, 2008 7.138 7.279 6.681 6.927 17,730,026 -0.32(-4.37%)
Sep 09, 2008 7.913 8.001 7.226 7.244 18,348,248 -0.32(-4.19%)
Sep 08, 2008 7.737 8.001 5.686 7.561 31,497,592 -0.19(-2.50%)
Sep 05, 2008 7.781 8.213 7.755 7.755 0 -0.13(-1.67%)
Sep 04, 2008 7.948 8.450 7.851 7.887 20,415,002 -0.13(-1.65%)
Sep 03, 2008 8.247 8.573 7.895 8.019 21,188,606 -0.05(-0.65%)
Sep 02, 2008 8.203 8.714 7.983 8.071 36,043,860 +0.92(+12.79%)
Aug 29, 2008 6.936 7.306 6.786 7.156 12,282,386 -0.05(-0.73%)
Aug 28, 2008 6.311 7.306 6.311 7.209 18,888,258 +0.77(+11.89%)
Aug 27, 2008 6.690 6.910 6.091 6.443 30,956,390 -0.55(-7.81%)
Aug 26, 2008 7.306 7.394 6.839 6.989 11,391,884 -0.38(-5.14%)
Aug 25, 2008 7.490 7.851 7.314 7.367 14,352,048 -0.23(-3.01%)
Aug 22, 2008 7.262 7.790 7.209 7.596 12,305,318 +0.64(+9.24%)
Aug 21, 2008 6.654 6.997 6.531 6.954 16,462,310 -0.33(-4.47%)
Aug 20, 2008 7.270 7.473 6.769 7.279 21,013,836 -0.26(-3.50%)
Aug 19, 2008 8.283 8.379 7.429 7.543 15,571,497 -0.73(-8.83%)
Aug 18, 2008 8.142 8.608 8.010 8.274 15,939,058 -0.01(-0.11%)
Aug 15, 2008 8.159 8.529 7.992 8.283 0 +0.52(+6.69%)
Aug 14, 2008 7.535 7.992 7.402 7.763 23,011,826 +0.42(+5.76%)
Aug 13, 2008 8.027 8.071 7.226 7.341 21,678,988 -0.79(-9.74%)
Aug 12, 2008 8.230 8.828 8.071 8.133 29,405,968 -0.09(-1.07%)
Aug 11, 2008 8.045 9.031 7.922 8.221 31,788,708 +0.19(+2.41%)
Aug 08, 2008 7.966 8.274 7.922 8.027 21,688,480 +0.29(+3.75%)
Aug 07, 2008 7.200 7.825 7.156 7.737 17,956,764 +0.05(+0.69%)
Aug 06, 2008 7.561 7.755 7.050 7.684 21,494,960 +0.03(+0.34%)
Aug 05, 2008 7.535 7.711 7.174 7.658 26,130,200 +0.51(+7.14%)
Aug 04, 2008 6.866 7.411 6.522 7.147 21,211,732 +0.37(+5.45%)
Aug 01, 2008 6.874 6.892 6.302 6.778 14,753,576 +0.14(+2.12%)
Jul 31, 2008 6.249 6.866 6.179 6.637 17,985,288 +0.31(+4.87%)
Jul 30, 2008 7.138 7.429 6.161 6.329 27,786,468 -0.63(-9.10%)
Jul 29, 2008 6.417 7.015 6.197 6.962 24,095,514 +0.89(+14.64%)
Jul 28, 2008 6.329 6.646 5.897 6.073 17,914,448 -0.39(-5.99%)
Jul 25, 2008 6.381 6.804 6.197 6.461 25,097,306 +0.48(+7.94%)
Jul 24, 2008 7.182 7.341 5.677 5.985 39,059,196 -1.58(-20.93%)
Jul 23, 2008 7.130 7.737 6.522 7.570 38,813,052 +0.78(+11.54%)
Jul 22, 2008 5.968 6.954 5.941 6.786 43,518,524 +1.01(+17.53%)
Jul 21, 2008 5.959 6.285 5.721 5.774 11,397,346 -0.33(-5.34%)
Jul 18, 2008 5.950 6.381 5.695 6.100 16,706,638 +0.11(+1.76%)
Jul 17, 2008 5.413 6.161 4.859 5.994 25,275,220 +0.79(+15.23%)
Jul 16, 2008 4.190 5.378 4.181 5.202 38,775,332 +1.09(+26.55%)
Jul 15, 2008 4.049 4.357 3.521 4.111 17,252,900 +0.03(+0.65%)
Jul 14, 2008 4.647 4.647 4.084 4.084 9,752,626 -0.26(-5.88%)
Jul 11, 2008 4.313 4.603 4.040 4.339 16,547,922 -0.23(-5.01%)
Jul 10, 2008 4.595 4.885 4.366 4.568 11,796,330 -0.08(-1.70%)
Jul 09, 2008 5.052 5.176 4.577 4.647 17,517,040 -0.49(-9.59%)
Jul 08, 2008 4.542 5.193 4.454 5.140 18,067,946 +0.84(+19.67%)
Jul 07, 2008 4.700 4.700 4.155 4.295 17,276,840 -0.06(-1.41%)
Jul 04, 2008 4.401 4.586 4.146 4.357 7,930,158 +0.00(+0.00%)
Jul 03, 2008 4.401 4.586 4.146 4.357 7,930,158 +0.04(+1.02%)
Jul 02, 2008 4.859 4.859 4.269 4.313 13,683,787 -0.55(-11.39%)
Jul 01, 2008 4.815 4.991 4.586 4.867 14,390,236 -0.15(-2.98%)
Jun 30, 2008 4.771 5.070 4.577 5.017 12,055,976 +0.16(+3.26%)
Jun 27, 2008 4.674 4.876 4.595 4.859 16,737,824 +0.05(+1.10%)
Jun 26, 2008 4.445 4.806 4.445 4.806 26,010,722 +0.13(+2.82%)
Jun 25, 2008 4.823 5.070 4.639 4.674 16,960,442 +0.04(+0.95%)
Jun 24, 2008 4.489 4.841 4.260 4.630 18,233,672 +0.23(+5.20%)
Jun 23, 2008 5.184 5.184 4.357 4.401 21,567,046 -0.60(-11.97%)
Jun 20, 2008 5.220 5.352 4.850 5.000 15,167,987 -0.62(-10.97%)
Jun 19, 2008 4.815 5.616 4.788 5.616 15,752,471 +0.82(+17.06%)
Jun 18, 2008 4.841 4.973 4.586 4.797 11,257,892 -0.25(-4.89%)
Jun 17, 2008 5.061 5.123 4.876 5.044 9,109,736 +0.15(+3.06%)
Jun 16, 2008 4.568 4.982 4.454 4.894 14,842,300 +0.21(+4.51%)
Jun 13, 2008 4.700 4.832 4.577 4.683 16,076,643 +0.16(+3.50%)
Jun 12, 2008 4.912 5.026 4.222 4.524 22,534,038 -0.19(-4.10%)
Jun 11, 2008 5.149 5.176 4.700 4.718 13,067,431 -0.50(-9.61%)
Jun 10, 2008 5.343 5.492 5.132 5.220 11,807,969 -0.14(-2.63%)
Jun 09, 2008 5.633 5.721 5.211 5.360 13,696,225 -0.18(-3.33%)
Jun 06, 2008 5.616 5.871 5.404 5.545 18,946,308 -0.48(-7.89%)
Jun 05, 2008 5.545 6.188 5.545 6.021 23,300,520 +0.65(+12.13%)
Jun 04, 2008 5.378 5.572 5.281 5.369 16,745,982 +0.00(+0.00%)
Jun 03, 2008 5.272 5.396 5.167 5.369 9,914,332 +0.22(+4.27%)
Jun 02, 2008 5.501 5.501 5.061 5.149 10,334,691 -0.26(-4.88%)
May 30, 2008 5.431 5.484 5.149 5.413 7,828,918 +0.01(+0.16%)
May 29, 2008 5.088 5.422 4.867 5.404 10,793,044 +0.43(+8.67%)
May 28, 2008 5.475 5.589 4.903 4.973 14,603,364 -0.24(-4.56%)
May 27, 2008 5.026 5.281 4.867 5.211 14,680,218 +0.37(+7.64%)
May 26, 2008 4.973 5.088 4.727 4.841 0 +0.00(+0.00%)
May 23, 2008 4.973 5.088 4.727 4.841 15,851,447 -0.24(-4.68%)
May 22, 2008 5.290 5.431 5.052 5.079 15,153,988 +0.00(+0.00%)
May 21, 2008 5.985 6.056 5.008 5.079 28,518,640 -0.99(-16.38%)
May 20, 2008 6.249 6.249 5.880 6.073 8,071,566 -0.22(-3.50%)
May 19, 2008 6.584 6.646 6.223 6.293 9,521,167 -0.31(-4.67%)
May 16, 2008 6.857 6.945 6.549 6.601 9,320,121 -0.31(-4.46%)
May 15, 2008 6.910 7.200 6.690 6.910 8,954,912 -0.09(-1.26%)
May 14, 2008 6.566 7.024 6.540 6.998 9,365,077 +0.49(+7.58%)
May 13, 2008 6.681 6.707 6.381 6.505 8,858,483 -0.04(-0.67%)
May 12, 2008 7.024 7.024 6.496 6.549 8,791,029 -0.18(-2.75%)
May 09, 2008 6.434 6.980 6.399 6.734 12,566,555 +0.07(+1.06%)
May 08, 2008 6.690 6.892 6.566 6.663 10,290,126 -0.09(-1.30%)
May 07, 2008 6.954 7.130 6.628 6.751 8,047,512 -0.18(-2.54%)
May 06, 2008 6.971 6.998 6.734 6.927 10,431,985 -0.21(-2.96%)
May 05, 2008 7.376 7.394 7.006 7.138 8,473,664 -0.34(-4.59%)
May 02, 2008 7.843 7.869 7.174 7.482 9,391,310 -0.29(-3.74%)
May 01, 2008 7.605 7.939 7.543 7.772 17,173,002 +0.28(+3.76%)
Apr 30, 2008 7.235 7.631 7.077 7.490 17,286,062 +0.24(+3.28%)
Apr 29, 2008 6.469 7.253 6.469 7.253 21,270,926 +0.92(+14.60%)
Apr 28, 2008 6.117 6.364 6.003 6.329 9,572,505 +0.16(+2.57%)
Apr 25, 2008 6.258 6.425 5.906 6.170 13,064,089 -0.22(-3.44%)
Apr 24, 2008 6.100 6.505 5.783 6.390 22,005,690 +0.63(+11.01%)
Apr 23, 2008 6.100 6.329 5.721 5.756 24,399,196 -0.23(-3.82%)
Apr 22, 2008 7.042 7.130 5.897 5.985 22,823,176 -1.23(-17.07%)
Apr 21, 2008 7.579 7.684 7.147 7.218 7,245,561 -0.48(-6.29%)
Apr 18, 2008 7.746 7.975 7.623 7.702 9,255,259 +0.18(+2.34%)
Apr 17, 2008 7.605 7.728 7.394 7.526 7,307,998 -0.06(-0.81%)
Apr 16, 2008 8.054 8.274 7.561 7.587 23,257,838 -0.48(-5.90%)
Apr 15, 2008 9.462 9.585 7.781 8.063 36,653,812 -1.16(-12.60%)
Apr 14, 2008 9.409 9.462 8.934 9.224 10,361,912 +0.41(+4.70%)
Apr 11, 2008 8.811 9.286 8.714 8.811 12,298,769 +0.23(+2.67%)
Apr 10, 2008 7.975 8.802 7.711 8.582 8,887,920 +0.74(+9.43%)
Apr 09, 2008 8.256 8.432 7.420 7.843 9,445,044 -0.38(-4.60%)
Apr 08, 2008 8.239 8.362 8.010 8.221 5,885,127 +0.04(+0.54%)
Apr 07, 2008 8.010 8.274 7.737 8.177 6,542,547 +0.48(+6.17%)
Apr 04, 2008 7.781 7.843 7.561 7.702 6,192,865 -0.05(-0.68%)
Apr 03, 2008 7.719 7.878 7.499 7.755 3,917,376 +0.01(+0.11%)
Apr 02, 2008 7.931 8.089 7.658 7.746 6,062,450 -0.30(-3.72%)
Apr 01, 2008 7.869 8.256 7.711 8.045 10,946,363 +0.48(+6.28%)
Mar 31, 2008 7.631 7.737 7.174 7.570 20,098,752 -0.01(-0.12%)
Mar 28, 2008 7.667 7.957 6.989 7.579 19,483,292 +0.23(+3.11%)
Mar 27, 2008 7.781 7.781 7.341 7.350 11,978,825 -0.34(-4.46%)
Mar 26, 2008 8.837 8.837 7.640 7.693 9,844,559 -1.08(-12.34%)
Mar 25, 2008 8.899 9.057 8.714 8.776 4,919,188 -0.04(-0.40%)
Mar 24, 2008 8.925 9.145 8.688 8.811 9,678,547 +0.01(+0.10%)
Mar 21, 2008 9.392 9.392 8.732 8.802 9,221,379 +0.00(+0.00%)
Mar 20, 2008 9.392 9.392 8.732 8.802 9,221,152 -0.38(-4.12%)
Mar 19, 2008 8.916 9.735 8.820 9.180 7,942,856 +0.30(+3.37%)
Mar 18, 2008 7.931 9.550 7.834 8.881 8,510,015 +0.76(+9.32%)
Mar 17, 2008 8.283 8.291 7.579 8.124 7,208,867 -0.33(-3.85%)
Mar 14, 2008 9.621 9.691 8.256 8.450 6,921,750 -0.81(-8.75%)
Mar 13, 2008 8.644 9.436 8.415 9.260 7,910,780 +0.34(+3.85%)
Mar 12, 2008 10.19 10.39 8.846 8.916 9,820,692 -1.74(-16.35%)
Mar 11, 2008 10.70 11.13 10.25 10.66 3,997,436 +0.11(+1.08%)
Mar 10, 2008 11.37 11.67 10.52 10.54 2,476,494 -0.80(-7.06%)
Mar 07, 2008 11.56 12.10 11.19 11.35 4,058,411 -0.54(-4.52%)
Mar 06, 2008 12.45 12.72 11.74 11.88 2,525,626 -0.73(-5.79%)
Mar 05, 2008 11.61 12.85 11.33 12.61 8,441,405 +1.05(+9.06%)
Mar 04, 2008 11.31 11.91 11.01 11.57 4,373,301 +0.14(+1.23%)
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.