Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.026 5.052 4.684 4.727 8,153,202 +0.32(+7.16%)
Jan 28, 2005 4.236 4.456 4.184 4.412 4,966,259 +0.18(+4.36%)
Jan 27, 2005 4.324 4.324 4.166 4.228 2,776,831 -0.04(-0.82%)
Jan 26, 2005 4.254 4.315 4.157 4.263 6,066,616 +0.14(+3.40%)
Jan 25, 2005 4.078 4.219 4.026 4.122 7,050,450 +0.25(+6.58%)
Jan 24, 2005 4.342 4.385 3.850 3.868 9,784,755 -0.52(-11.80%)
Jan 21, 2005 4.692 4.736 4.359 4.385 9,100,552 -0.32(-6.89%)
Jan 20, 2005 4.885 5.043 4.640 4.710 8,927,705 -0.51(-9.75%)
Jan 19, 2005 5.359 5.376 5.140 5.219 4,432,099 -0.18(-3.25%)
Jan 18, 2005 5.385 5.613 5.376 5.394 3,315,324 +0.02(+0.33%)
Jan 14, 2005 5.280 5.438 5.245 5.376 2,792,907 +0.07(+1.32%)
Jan 13, 2005 5.482 5.789 5.298 5.306 5,592,428 -0.18(-3.35%)
Jan 12, 2005 5.534 5.587 5.289 5.491 3,975,698 -0.11(-1.88%)
Jan 11, 2005 5.631 5.719 5.561 5.596 3,464,455 -0.10(-1.69%)
Jan 10, 2005 5.806 5.815 5.622 5.692 3,866,357 -0.11(-1.96%)
Jan 07, 2005 5.789 5.894 5.745 5.806 3,286,136 +0.06(+1.07%)
Jan 06, 2005 6.096 6.096 5.701 5.745 5,602,120 -0.22(-3.68%)
Jan 05, 2005 6.254 6.254 5.534 5.964 12,833,170 -0.45(-6.98%)
Jan 04, 2005 6.666 6.710 6.359 6.411 5,376,028 -0.22(-3.31%)
Jan 03, 2005 6.701 6.824 6.508 6.631 3,698,869 +0.07(+1.07%)
Dec 31, 2004 6.587 6.622 6.499 6.561 1,914,993 -0.03(-0.40%)
Dec 30, 2004 6.561 6.639 6.561 6.587 1,828,684 +0.05(+0.81%)
Dec 29, 2004 6.596 6.648 6.534 6.534 1,664,502 -0.09(-1.32%)
Dec 28, 2004 6.482 6.657 6.473 6.622 2,065,949 +0.11(+1.75%)
Dec 27, 2004 6.411 6.701 6.315 6.508 3,623,620 -0.12(-1.85%)
Dec 23, 2004 6.727 6.754 6.596 6.631 1,901,083 -0.10(-1.43%)
Dec 22, 2004 6.508 6.789 6.499 6.727 4,461,515 +0.18(+2.68%)
Dec 21, 2004 6.534 6.578 6.429 6.552 2,769,876 +0.06(+0.95%)
Dec 20, 2004 6.569 6.648 6.403 6.490 3,022,533 -0.04(-0.67%)
Dec 17, 2004 6.683 6.710 6.403 6.534 4,640,974 -0.18(-2.61%)
Dec 16, 2004 6.639 6.754 6.631 6.710 2,910,001 +0.03(+0.39%)
Dec 15, 2004 6.666 6.789 6.613 6.683 2,987,759 -0.05(-0.78%)
Dec 14, 2004 6.683 6.797 6.666 6.736 1,960,485 -0.09(-1.29%)
Dec 13, 2004 6.841 6.859 6.622 6.824 3,308,027 +0.05(+0.78%)
Dec 10, 2004 6.604 6.885 6.455 6.771 4,197,457 +0.18(+2.66%)
Dec 09, 2004 6.482 6.666 6.403 6.596 4,326,863 -0.07(-1.05%)
Dec 08, 2004 6.797 6.911 6.657 6.666 4,447,263 -0.07(-1.04%)
Dec 07, 2004 6.850 6.946 6.710 6.736 5,024,064 -0.11(-1.66%)
Dec 06, 2004 6.876 6.929 6.710 6.850 4,698,096 -0.03(-0.38%)
Dec 03, 2004 7.148 7.166 6.710 6.876 7,968,042 -0.04(-0.51%)
Dec 02, 2004 6.411 7.078 6.411 6.911 18,897,278 +0.51(+7.95%)
Dec 01, 2004 6.113 6.420 6.052 6.403 10,434,981 +0.29(+4.73%)
Nov 30, 2004 6.008 6.131 5.982 6.113 2,109,844 -0.02(-0.29%)
Nov 29, 2004 6.175 6.183 5.876 6.131 3,764,086 +0.06(+1.01%)
Nov 26, 2004 6.140 6.271 6.069 6.069 2,825,858 -0.05(-0.86%)
Nov 24, 2004 6.061 6.183 6.043 6.122 7,546,301 +0.38(+6.56%)
Nov 23, 2004 5.789 5.806 5.578 5.745 4,145,466 -0.05(-0.91%)
Nov 22, 2004 5.482 5.815 5.482 5.797 5,469,748 +0.01(+0.15%)
Nov 19, 2004 6.096 6.096 5.727 5.789 7,785,960 -0.32(-5.31%)
Nov 18, 2004 6.218 6.236 6.061 6.113 6,637,830 -0.04(-0.57%)
Nov 17, 2004 6.447 6.482 5.885 6.148 8,847,211 -0.22(-3.44%)
Nov 16, 2004 6.447 6.490 6.245 6.368 8,734,336 -0.21(-3.20%)
Nov 15, 2004 6.183 6.666 6.131 6.578 16,260,114 +0.58(+9.65%)
Nov 12, 2004 6.140 6.227 5.894 5.999 15,307,406 +0.48(+8.74%)
Nov 11, 2004 5.420 5.526 5.394 5.517 5,799,365 +0.18(+3.45%)
Nov 10, 2004 5.447 5.491 4.999 5.333 9,201,911 -0.15(-2.72%)
Nov 09, 2004 5.447 5.526 5.341 5.482 6,952,853 +0.04(+0.64%)
Nov 08, 2004 5.429 5.683 5.403 5.447 8,377,811 +0.05(+0.98%)
Nov 05, 2004 5.473 5.525 5.350 5.394 6,672,491 +0.11(+1.99%)
Nov 04, 2004 5.087 5.385 5.070 5.289 10,073,440 +0.28(+5.60%)
Nov 03, 2004 5.166 5.227 4.973 5.008 6,608,301 +0.03(+0.53%)
Nov 02, 2004 4.991 5.131 4.920 4.982 7,633,750 +0.11(+2.34%)
Nov 01, 2004 4.824 4.964 4.508 4.868 9,249,797 +0.09(+1.83%)
Oct 29, 2004 5.034 5.113 4.649 4.780 11,590,636 -0.24(-4.72%)
Oct 28, 2004 5.394 5.473 4.736 5.017 33,168,858 +0.68(+15.79%)
Oct 27, 2004 4.122 4.561 3.464 4.333 27,910,038 +0.27(+6.70%)
Oct 26, 2004 3.833 4.377 3.692 4.061 32,089,594 +0.75(+22.49%)
Oct 25, 2004 2.973 3.526 2.903 3.315 19,801,530 +0.47(+16.67%)
Oct 22, 2004 2.675 2.903 2.658 2.842 7,914,113 +0.19(+7.28%)
Oct 21, 2004 2.622 2.684 2.596 2.649 8,182,504 +0.08(+3.07%)
Oct 20, 2004 2.587 2.666 2.412 2.570 10,483,780 -0.05(-2.01%)
Oct 19, 2004 2.736 2.745 2.544 2.622 9,891,929 -0.11(-3.86%)
Oct 18, 2004 2.824 2.912 2.719 2.728 8,329,241 -0.27(-9.06%)
Oct 15, 2004 3.508 3.622 2.719 3.000 12,286,241 -0.69(-18.76%)
Oct 14, 2004 3.578 3.728 3.552 3.692 13,346,009 +0.36(+10.79%)
Oct 13, 2004 2.886 3.377 2.851 3.333 11,022,842 +0.59(+21.41%)
Oct 12, 2004 2.640 2.886 2.631 2.745 6,365,677 +0.04(+1.62%)
Oct 11, 2004 2.842 2.851 2.701 2.701 4,312,498 -0.16(-5.52%)
Oct 08, 2004 2.991 3.026 2.719 2.859 4,961,014 -0.17(-5.51%)
Oct 07, 2004 3.350 3.350 2.938 3.026 8,946,859 -0.35(-10.39%)
Oct 06, 2004 3.201 3.508 3.131 3.377 7,208,475 +0.26(+8.45%)
Oct 05, 2004 3.236 3.236 3.096 3.114 3,317,604 -0.18(-5.33%)
Oct 04, 2004 3.070 3.403 3.061 3.289 6,890,373 +0.26(+8.70%)
Oct 01, 2004 2.921 3.026 2.894 3.026 3,245,318 +0.14(+4.86%)
Sep 30, 2004 2.929 3.017 2.860 2.886 4,167,014 -0.13(-4.36%)
Sep 29, 2004 3.017 3.052 2.815 3.017 5,861,959 +0.09(+2.99%)
Sep 28, 2004 2.587 3.131 2.570 2.929 9,418,425 +0.35(+13.61%)
Sep 27, 2004 2.807 2.815 2.438 2.579 8,994,290 -0.28(-9.82%)
Sep 24, 2004 3.096 3.105 2.736 2.859 7,419,858 -0.27(-8.68%)
Sep 23, 2004 3.114 3.228 3.105 3.131 3,882,091 -0.11(-3.51%)
Sep 22, 2004 3.386 3.394 3.228 3.245 4,151,280 -0.14(-4.15%)
Sep 21, 2004 3.605 3.605 3.359 3.386 4,519,320 +0.04(+1.31%)
Sep 20, 2004 3.508 3.508 3.333 3.342 2,917,982 -0.13(-3.79%)
Sep 17, 2004 3.587 3.596 3.429 3.473 3,324,103 -0.04(-1.25%)
Sep 16, 2004 3.508 3.596 3.350 3.517 6,603,626 -0.08(-2.19%)
Sep 15, 2004 3.675 3.684 3.464 3.596 6,702,021 +0.01(+0.24%)
Sep 14, 2004 3.587 3.614 3.482 3.587 3,524,997 -0.04(-0.97%)
Sep 13, 2004 3.298 3.754 3.201 3.622 12,188,416 +0.27(+8.12%)
Sep 10, 2004 3.245 3.386 3.114 3.350 9,838,798 -0.09(-2.55%)
Sep 09, 2004 3.508 3.517 3.245 3.438 4,992,254 -0.11(-2.97%)
Sep 08, 2004 3.692 3.973 3.508 3.543 5,882,938 -0.39(-9.82%)
Sep 07, 2004 3.710 3.929 3.631 3.929 5,122,573 +0.33(+9.27%)
Sep 03, 2004 3.614 3.640 3.526 3.596 2,060,590 -0.02(-0.49%)
Sep 02, 2004 3.491 3.622 3.464 3.614 4,196,544 +0.14(+4.04%)
Sep 01, 2004 3.526 3.622 3.386 3.473 3,224,454 -0.07(-1.98%)
Aug 31, 2004 3.587 3.675 3.517 3.543 2,348,706 -0.04(-0.98%)
Aug 30, 2004 3.587 3.710 3.517 3.578 2,882,979 +0.01(+0.25%)
Aug 27, 2004 3.640 3.640 3.508 3.570 3,123,779 -0.11(-2.86%)
Aug 26, 2004 3.684 3.771 3.649 3.675 5,054,734 -0.01(-0.24%)
Aug 25, 2004 3.692 3.728 3.605 3.684 5,421,862 -0.05(-1.41%)
Aug 24, 2004 3.763 3.771 3.622 3.736 4,019,935 +0.06(+1.67%)
Aug 23, 2004 3.745 3.833 3.596 3.675 3,842,072 -0.07(-1.87%)
Aug 20, 2004 3.596 3.771 3.324 3.745 6,024,088 +0.18(+5.17%)
Aug 19, 2004 4.035 4.070 3.482 3.561 13,172,592 -0.01(-0.25%)
Aug 18, 2004 3.184 3.675 3.157 3.570 15,422,219 +0.42(+13.37%)
Aug 17, 2004 3.114 3.210 3.105 3.149 5,326,204 +0.06(+1.99%)
Aug 16, 2004 3.017 3.122 2.921 3.087 5,851,470 +0.10(+3.23%)
Aug 13, 2004 3.140 3.219 2.965 2.991 4,147,062 -0.09(-2.85%)
Aug 12, 2004 3.245 3.315 3.070 3.079 4,242,834 -0.17(-5.13%)
Aug 11, 2004 3.157 3.500 3.087 3.245 7,401,274 -0.02(-0.54%)
Aug 10, 2004 3.491 3.500 3.105 3.263 11,088,400 -0.23(-6.53%)
Aug 09, 2004 3.692 3.701 3.412 3.491 7,329,445 -0.11(-3.16%)
Aug 06, 2004 3.596 3.815 3.429 3.605 7,022,061 -0.34(-8.67%)
Aug 05, 2004 4.122 4.140 3.894 3.947 4,957,252 -0.17(-4.05%)
Aug 04, 2004 4.210 4.254 3.947 4.114 8,752,464 -0.11(-2.70%)
Aug 03, 2004 4.438 4.464 4.219 4.228 4,521,373 -0.21(-4.74%)
Aug 02, 2004 4.429 4.526 4.342 4.438 2,886,742 -0.11(-2.50%)
Jul 30, 2004 4.535 4.570 4.473 4.552 1,514,459 -0.04(-0.76%)
Jul 29, 2004 4.578 4.675 4.438 4.587 2,983,540 +0.10(+2.15%)
Jul 28, 2004 4.570 4.578 4.315 4.491 4,360,954 -0.11(-2.48%)
Jul 27, 2004 4.631 4.692 4.385 4.605 6,226,237 -0.11(-2.42%)
Jul 26, 2004 4.877 4.955 4.613 4.719 3,035,645 -0.18(-3.76%)
Jul 23, 2004 5.105 5.105 4.868 4.903 1,842,252 -0.02(-0.36%)
Jul 22, 2004 4.903 5.157 4.701 4.920 4,376,688 +0.11(+2.19%)
Jul 21, 2004 5.622 5.683 4.780 4.815 10,556,179 +0.08(+1.67%)
Jul 20, 2004 5.043 5.087 4.499 4.736 8,562,629 -0.47(-9.09%)
Jul 19, 2004 4.824 5.622 4.622 5.210 12,709,008 +0.39(+8.00%)
Jul 16, 2004 5.201 5.210 4.815 4.824 3,663,183 -0.38(-7.25%)
Jul 15, 2004 5.122 5.298 5.105 5.201 2,221,123 +0.06(+1.19%)
Jul 14, 2004 5.280 5.350 5.043 5.140 3,374,839 -0.20(-3.78%)
Jul 13, 2004 5.613 5.692 5.333 5.341 3,987,783 -0.58(-9.78%)
Jul 12, 2004 5.683 5.955 5.622 5.920 2,893,127 +0.21(+3.69%)
Jul 09, 2004 5.491 5.710 5.262 5.710 3,198,686 +0.23(+4.16%)
Jul 08, 2004 5.631 5.648 5.482 5.482 3,328,207 -0.24(-4.14%)
Jul 07, 2004 5.701 5.841 5.605 5.719 1,934,262 -0.06(-1.06%)
Jul 06, 2004 5.894 5.982 5.491 5.780 3,975,013 -0.22(-3.65%)
Jul 02, 2004 6.140 6.140 5.859 5.999 2,658,256 -0.18(-2.84%)
Jul 01, 2004 6.210 6.359 6.096 6.175 3,094,477 -0.07(-1.12%)
Jun 30, 2004 6.096 6.262 6.069 6.245 2,717,088 +0.14(+2.30%)
Jun 29, 2004 6.078 6.210 5.964 6.104 4,272,934 -0.06(-1.00%)
Jun 28, 2004 5.964 6.280 5.964 6.166 7,991,415 +0.37(+6.35%)
Jun 25, 2004 5.701 5.885 5.701 5.797 7,986,398 +0.10(+1.69%)
Jun 24, 2004 5.736 5.789 5.613 5.701 3,360,131 -0.11(-1.81%)
Jun 23, 2004 5.569 5.833 5.534 5.806 4,175,908 +0.21(+3.76%)
Jun 22, 2004 5.543 5.596 5.403 5.596 2,415,062 +0.07(+1.27%)
Jun 21, 2004 5.561 5.692 5.254 5.526 3,660,332 +0.05(+0.96%)
Jun 18, 2004 5.394 5.692 5.394 5.473 7,238,917 +0.32(+6.30%)
Jun 17, 2004 5.078 5.254 4.947 5.148 4,411,348 +0.14(+2.80%)
Jun 16, 2004 5.096 5.166 4.833 5.008 7,203,116 -0.21(-4.03%)
Jun 15, 2004 5.175 5.289 5.166 5.219 2,951,958 +0.05(+1.02%)
Jun 14, 2004 5.245 5.280 5.096 5.166 3,173,603 +0.07(+1.38%)
Jun 10, 2004 5.324 5.341 5.087 5.096 4,815,987 -0.24(-4.44%)
Jun 09, 2004 5.394 5.613 5.315 5.333 8,443,712 -0.18(-3.34%)
Jun 08, 2004 5.043 5.561 5.034 5.517 8,753,832 +0.41(+8.08%)
Jun 07, 2004 5.105 5.166 5.052 5.105 4,509,971 +0.05(+1.04%)
Jun 04, 2004 5.175 5.175 4.999 5.052 3,408,588 +0.04(+0.88%)
Jun 03, 2004 5.201 5.341 5.008 5.008 8,082,513 -0.32(-6.09%)
Jun 02, 2004 5.017 5.333 4.955 5.333 6,898,354 +0.34(+6.85%)
Jun 01, 2004 5.333 5.552 4.850 4.991 8,551,114 -0.36(-6.72%)
May 28, 2004 5.464 5.499 5.245 5.350 7,692,696 -0.11(-2.09%)
May 27, 2004 5.929 6.113 5.385 5.464 14,165,091 -0.41(-7.01%)
May 26, 2004 5.578 5.929 5.578 5.876 5,494,490 -0.09(-1.47%)
May 25, 2004 5.762 6.017 5.447 5.964 5,730,386 +0.14(+2.41%)
May 24, 2004 5.973 6.271 5.745 5.824 12,561,472 +0.00(+0.00%)
May 21, 2004 5.412 5.833 5.350 5.824 11,951,721 +0.57(+10.85%)
May 20, 2004 4.640 5.280 4.640 5.254 12,787,678 +0.72(+15.86%)
May 19, 2004 4.692 4.991 4.491 4.535 9,133,274 +0.02(+0.39%)
May 18, 2004 4.561 4.578 4.394 4.517 7,098,222 +0.20(+4.67%)
May 17, 2004 4.078 4.420 4.017 4.315 5,382,641 -0.05(-1.20%)
May 14, 2004 4.517 4.561 4.350 4.368 6,785,366 -0.11(-2.35%)
May 13, 2004 4.263 4.561 4.228 4.473 11,214,159 +0.22(+5.15%)
May 12, 2004 4.035 4.263 3.973 4.254 9,292,439 +0.22(+5.43%)
May 11, 2004 4.114 4.350 4.026 4.035 17,356,938 +0.05(+1.32%)
May 10, 2004 4.736 4.824 3.973 3.982 22,753,032 -0.74(-15.61%)
May 07, 2004 5.043 5.166 4.692 4.719 11,606,940 -0.33(-6.60%)
May 06, 2004 5.376 5.376 5.052 5.052 8,611,770 -0.32(-5.88%)
May 05, 2004 5.333 5.473 5.298 5.368 5,674,861 +0.04(+0.66%)
May 04, 2004 5.473 5.561 5.324 5.333 4,972,187 -0.14(-2.56%)
May 03, 2004 5.412 5.631 5.403 5.473 5,908,819 +0.02(+0.32%)
Apr 30, 2004 5.640 5.701 5.394 5.455 4,482,380 -0.11(-2.05%)
Apr 29, 2004 5.745 5.833 5.464 5.569 6,429,411 -0.21(-3.64%)
Apr 28, 2004 5.789 5.999 5.771 5.780 3,914,358 -0.10(-1.64%)
Apr 27, 2004 5.982 6.052 5.824 5.876 3,325,357 -0.03(-0.45%)
Apr 26, 2004 5.964 6.052 5.876 5.903 2,780,366 -0.06(-1.03%)
Apr 23, 2004 6.245 6.245 5.710 5.964 6,002,768 -0.18(-2.86%)
Apr 22, 2004 5.964 6.333 5.947 6.140 6,631,104 +0.20(+3.40%)
Apr 21, 2004 5.841 6.078 5.710 5.938 8,814,944 +0.13(+2.27%)
Apr 20, 2004 5.920 5.999 5.797 5.806 7,363,079 -0.07(-1.19%)
Apr 19, 2004 5.920 5.964 5.780 5.876 6,272,527 -0.04(-0.74%)
Apr 16, 2004 6.131 6.131 5.622 5.920 16,004,265 -0.20(-3.30%)
Apr 15, 2004 6.596 6.666 5.876 6.122 13,896,130 -0.63(-9.35%)
Apr 14, 2004 6.578 7.008 6.569 6.754 6,961,633 +0.00(+0.00%)
Apr 13, 2004 7.017 7.017 6.683 6.754 4,671,188 -0.17(-2.41%)
Apr 12, 2004 7.113 7.236 6.903 6.920 3,539,933 -0.20(-2.83%)
Apr 08, 2004 7.324 7.324 7.060 7.122 2,195,470 -0.04(-0.49%)
Apr 07, 2004 7.280 7.306 7.025 7.157 4,991,570 -0.22(-2.97%)
Apr 06, 2004 7.411 7.534 7.253 7.376 4,975,152 -0.13(-1.75%)
Apr 05, 2004 7.446 7.525 7.341 7.508 4,067,251 +0.08(+1.06%)
Apr 02, 2004 7.324 7.499 7.324 7.429 6,187,700 +0.33(+4.70%)
Apr 01, 2004 7.008 7.175 6.876 7.096 5,750,567 +0.15(+2.15%)
Mar 31, 2004 6.806 7.087 6.718 6.946 5,573,502 +0.15(+2.19%)
Mar 30, 2004 6.841 7.017 6.710 6.797 4,289,353 -0.13(-1.90%)
Mar 29, 2004 6.885 7.069 6.806 6.929 5,092,131 +0.20(+3.00%)
Mar 26, 2004 6.604 6.920 6.578 6.727 6,683,550 +0.16(+2.40%)
Mar 25, 2004 6.376 6.824 6.315 6.569 11,190,216 +0.32(+5.20%)
Mar 24, 2004 6.420 6.490 6.140 6.245 8,435,161 -0.15(-2.33%)
Mar 23, 2004 6.666 6.710 6.385 6.394 5,478,527 -0.11(-1.62%)
Mar 22, 2004 6.552 6.552 6.324 6.499 7,530,909 -0.04(-0.67%)
Mar 19, 2004 6.710 6.710 6.473 6.543 7,923,576 -0.17(-2.48%)
Mar 18, 2004 6.973 7.043 6.613 6.710 9,568,126 -0.28(-4.02%)
Mar 17, 2004 6.832 7.245 6.832 6.990 5,119,609 +0.25(+3.64%)
Mar 16, 2004 6.973 7.034 6.631 6.745 8,670,145 -0.06(-0.90%)
Mar 15, 2004 7.455 7.455 6.438 6.806 15,211,748 -0.95(-12.22%)
Mar 12, 2004 7.490 7.806 7.481 7.753 4,006,824 +0.28(+3.76%)
Mar 11, 2004 7.596 7.771 7.464 7.473 4,798,657 -0.21(-2.74%)
Mar 10, 2004 7.771 7.955 7.666 7.683 5,554,689 -0.11(-1.35%)
Mar 09, 2004 7.894 7.911 7.718 7.788 5,594,138 -0.16(-1.99%)
Mar 08, 2004 7.990 8.043 7.911 7.946 3,924,049 -0.05(-0.66%)
Mar 05, 2004 7.841 8.069 7.832 7.999 2,862,685 +0.00(+0.00%)
Mar 04, 2004 7.981 8.078 7.867 7.999 5,431,439 +0.15(+1.90%)
Mar 03, 2004 7.894 8.052 7.718 7.850 4,485,686 +0.00(+0.00%)
Mar 02, 2004 7.981 8.113 7.832 7.850 4,435,748 -0.24(-2.93%)
Mar 01, 2004 7.876 8.174 7.806 8.087 3,645,511 +0.21(+2.67%)
Feb 27, 2004 8.025 8.131 7.806 7.876 2,821,297 -0.15(-1.86%)
Feb 26, 2004 7.981 8.148 7.850 8.025 3,513,823 +0.04(+0.44%)
Feb 25, 2004 7.876 8.069 7.780 7.990 4,910,163 +0.23(+2.94%)
Feb 24, 2004 7.990 7.999 7.622 7.762 10,011,416 -0.25(-3.07%)
Feb 23, 2004 8.332 8.490 7.999 8.008 4,622,162 -0.24(-2.87%)
Feb 20, 2004 8.455 8.525 8.166 8.245 3,866,927 -0.18(-2.08%)
Feb 19, 2004 8.595 8.718 8.411 8.420 3,334,592 -0.12(-1.44%)
Feb 18, 2004 8.780 8.815 8.525 8.543 5,241,263 -0.38(-4.23%)
Feb 17, 2004 8.604 8.937 8.464 8.920 5,752,847 +0.33(+3.88%)
Feb 13, 2004 9.025 9.025 8.560 8.587 3,674,926 -0.23(-2.59%)
Feb 12, 2004 8.560 8.929 8.552 8.815 8,384,082 +0.23(+2.66%)
Feb 11, 2004 8.534 8.622 8.438 8.587 5,950,435 +0.14(+1.66%)
Feb 10, 2004 8.499 8.639 8.446 8.446 4,905,033 -0.16(-1.83%)
Feb 09, 2004 8.692 8.718 8.534 8.604 4,976,292 -0.02(-0.20%)
Feb 06, 2004 8.481 8.622 8.411 8.622 7,079,866 +0.15(+1.76%)
Feb 05, 2004 8.516 8.727 8.367 8.473 11,384,155 -0.04(-0.41%)
Feb 04, 2004 8.552 8.850 8.464 8.508 8,993,264 -0.13(-1.52%)
Feb 03, 2004 8.587 8.727 8.394 8.639 17,657,822 -0.53(-5.74%)
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.