Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.14 12.28 12.09 12.25 7,931,426 +0.04(+0.36%)
Jan 30, 2013 12.10 12.28 12.06 12.21 9,262,578 +0.14(+1.17%)
Jan 29, 2013 12.25 12.28 12.00 12.06 18,282,818 -0.23(-1.87%)
Jan 28, 2013 12.49 12.52 12.26 12.29 10,878,784 -0.20(-1.62%)
Jan 25, 2013 12.29 12.51 12.19 12.50 12,185,946 +0.21(+1.72%)
Jan 24, 2013 12.20 12.50 12.09 12.28 16,531,664 +0.13(+1.09%)
Jan 23, 2013 12.39 12.48 12.12 12.15 23,630,318 -0.20(-1.64%)
Jan 22, 2013 12.03 12.48 11.87 12.36 19,071,948 +0.35(+2.94%)
Jan 18, 2013 12.21 12.27 11.99 12.00 12,855,667 -0.19(-1.59%)
Jan 17, 2013 12.30 12.35 12.10 12.20 11,238,520 -0.08(-0.65%)
Jan 16, 2013 11.95 12.44 11.92 12.28 22,773,020 +0.26(+2.13%)
Jan 15, 2013 11.68 12.12 11.65 12.02 19,323,588 +0.17(+1.41%)
Jan 14, 2013 11.73 11.90 11.61 11.85 9,067,358 +0.08(+0.67%)
Jan 11, 2013 11.76 11.83 11.54 11.77 16,911,430 +0.04(+0.38%)
Jan 10, 2013 11.86 12.04 11.61 11.73 31,435,226 +0.17(+1.45%)
Jan 09, 2013 11.46 11.61 11.37 11.56 11,624,426 +0.11(+1.00%)
Jan 08, 2013 11.51 11.69 11.35 11.45 18,879,406 -0.01(-0.08%)
Jan 07, 2013 11.59 11.80 11.37 11.46 26,236,236 +0.01(+0.08%)
Jan 04, 2013 11.08 11.53 11.07 11.45 19,425,920 +0.35(+3.18%)
Jan 03, 2013 10.71 11.12 10.69 11.09 18,451,986 +0.31(+2.86%)
Jan 02, 2013 10.63 10.83 10.56 10.79 12,052,106 +0.32(+3.03%)
Dec 31, 2012 10.20 10.63 10.19 10.47 13,218,944 +0.33(+3.22%)
Dec 28, 2012 10.18 10.30 10.11 10.14 7,865,798 -0.06(-0.60%)
Dec 27, 2012 10.24 10.37 10.08 10.20 7,227,285 -0.07(-0.69%)
Dec 26, 2012 10.30 10.49 10.26 10.27 6,627,521 -0.11(-1.10%)
Dec 24, 2012 10.41 10.56 10.27 10.39 4,670,395 -0.07(-0.67%)
Dec 21, 2012 10.35 10.50 10.30 10.46 14,264,059 -0.07(-0.67%)
Dec 20, 2012 10.41 10.56 10.27 10.53 15,128,812 +0.10(+0.93%)
Dec 19, 2012 10.18 10.53 10.13 10.43 28,687,578 +0.26(+2.60%)
Dec 18, 2012 9.930 10.24 9.877 10.17 16,496,944 +0.26(+2.67%)
Dec 17, 2012 10.12 10.36 9.842 9.903 22,165,302 +0.01(+0.09%)
Dec 14, 2012 9.939 10.08 9.806 9.895 13,615,390 -0.06(-0.62%)
Dec 13, 2012 9.586 9.965 9.524 9.956 22,951,862 +0.50(+5.32%)
Dec 12, 2012 9.366 9.789 9.233 9.454 22,145,756 +0.05(+0.56%)
Dec 11, 2012 9.048 9.648 8.986 9.401 32,173,554 +0.46(+5.13%)
Dec 10, 2012 8.916 8.995 8.775 8.942 9,929,620 +0.03(+0.30%)
Dec 07, 2012 8.775 9.030 8.713 8.916 11,615,271 +0.08(+0.90%)
Dec 06, 2012 8.607 8.845 8.581 8.836 13,073,920 +0.27(+3.19%)
Dec 05, 2012 8.651 8.660 8.431 8.563 11,233,526 -0.02(-0.21%)
Dec 04, 2012 8.695 8.783 8.378 8.581 11,258,846 -0.24(-2.70%)
Nov 30, 2012 8.801 8.863 8.686 8.819 11,048,476 -0.04(-0.50%)
Nov 29, 2012 8.880 8.925 8.695 8.863 11,588,337 +0.04(+0.50%)
Nov 28, 2012 8.625 8.951 8.598 8.819 12,836,244 +0.16(+1.83%)
Nov 27, 2012 8.607 8.792 8.589 8.660 9,041,399 +0.02(+0.20%)
Nov 26, 2012 8.625 8.766 8.440 8.642 7,811,735 -0.04(-0.41%)
Nov 23, 2012 8.589 8.695 8.554 8.678 3,007,862 +0.11(+1.23%)
Nov 21, 2012 8.545 8.581 8.365 8.572 10,391,581 +0.04(+0.41%)
Nov 20, 2012 8.466 8.695 8.298 8.537 7,916,951 +0.11(+1.36%)
Nov 19, 2012 8.343 8.431 8.219 8.422 7,631,803 +0.19(+2.36%)
Nov 16, 2012 8.369 8.413 8.122 8.228 10,885,680 -0.14(-1.69%)
Nov 15, 2012 8.422 8.647 8.343 8.369 14,814,266 -0.06(-0.73%)
Nov 14, 2012 9.022 9.189 8.360 8.431 18,886,950 -0.57(-6.37%)
Nov 13, 2012 8.986 9.260 8.977 9.004 9,341,810 -0.08(-0.87%)
Nov 12, 2012 9.022 9.207 8.880 9.083 8,373,462 +0.10(+1.08%)
Nov 09, 2012 8.986 9.251 8.898 8.986 11,689,075 -0.09(-0.97%)
Nov 08, 2012 8.704 9.083 8.669 9.074 12,968,057 +0.31(+3.52%)
Nov 07, 2012 8.801 8.836 8.479 8.766 12,766,153 -0.09(-1.00%)
Nov 06, 2012 8.598 8.854 8.563 8.854 7,896,123 +0.24(+2.76%)
Nov 05, 2012 8.501 8.669 8.466 8.616 7,113,623 +0.06(+0.72%)
Nov 02, 2012 8.616 8.634 8.413 8.554 8,009,383 +0.00(+0.00%)
Nov 01, 2012 8.501 8.625 8.492 8.554 6,833,289 +0.06(+0.73%)
Oct 31, 2012 8.404 8.656 8.378 8.492 9,437,887 -0.01(-0.10%)
Oct 26, 2012 8.554 8.501 8.501 8.501 10,725,217 +0.00(+0.00%)
Oct 25, 2012 8.863 8.907 8.422 8.501 13,159,729 -0.35(-3.98%)
Oct 24, 2012 8.889 9.067 8.651 8.854 16,022,246 -0.10(-1.08%)
Oct 23, 2012 8.942 9.039 8.739 8.951 13,070,010 +0.13(+1.50%)
Oct 19, 2012 8.977 9.004 8.775 8.819 8,145,231 -0.19(-2.06%)
Oct 18, 2012 8.995 9.171 8.995 9.004 10,009,983 +0.02(+0.20%)
Oct 17, 2012 8.792 9.083 8.757 8.986 10,909,942 +0.18(+2.00%)
Oct 16, 2012 8.898 8.951 8.757 8.810 12,504,883 -0.11(-1.19%)
Oct 15, 2012 8.889 8.995 8.828 8.916 8,118,850 +0.08(+0.90%)
Oct 12, 2012 8.678 8.916 8.616 8.836 12,912,245 +0.24(+2.77%)
Oct 11, 2012 8.713 8.731 8.567 8.598 8,796,297 -0.08(-0.91%)
Oct 10, 2012 8.731 8.792 8.598 8.678 9,230,531 -0.04(-0.51%)
Oct 09, 2012 8.942 8.982 8.678 8.722 10,277,396 -0.21(-2.37%)
Oct 08, 2012 9.066 9.251 8.898 8.933 7,975,725 -0.13(-1.46%)
Oct 05, 2012 9.039 9.242 8.933 9.066 8,073,856 +0.12(+1.38%)
Oct 04, 2012 9.004 9.004 8.731 8.942 12,489,947 -0.02(-0.20%)
Oct 03, 2012 8.704 9.057 8.598 8.960 19,411,726 +0.34(+3.99%)
Oct 02, 2012 8.290 8.642 8.246 8.616 17,491,462 +0.26(+3.17%)
Oct 01, 2012 8.043 8.514 8.034 8.351 17,104,156 +0.27(+3.38%)
Sep 28, 2012 8.060 8.113 7.972 8.078 7,957,435 -0.06(-0.76%)
Sep 27, 2012 8.060 8.201 7.972 8.140 9,629,841 +0.06(+0.76%)
Sep 26, 2012 7.902 8.122 7.893 8.078 6,146,909 +0.12(+1.55%)
Sep 25, 2012 8.052 8.113 7.937 7.955 15,674,119 -0.10(-1.20%)
Sep 24, 2012 7.955 8.157 7.840 8.052 9,287,646 +0.06(+0.72%)
Sep 21, 2012 8.096 8.157 7.972 7.994 11,853,860 -0.07(-0.93%)
Sep 20, 2012 8.184 8.228 8.043 8.069 8,369,636 -0.19(-2.35%)
Sep 19, 2012 8.043 8.307 8.007 8.263 21,721,230 +0.36(+4.58%)
Sep 18, 2012 8.078 8.184 7.884 7.902 14,085,055 -0.24(-2.93%)
Sep 17, 2012 8.157 8.219 7.972 8.140 12,751,556 -0.04(-0.43%)
Sep 14, 2012 8.316 8.334 8.140 8.175 10,830,231 -0.16(-1.90%)
Sep 13, 2012 8.360 8.395 8.210 8.334 8,542,328 -0.04(-0.53%)
Sep 12, 2012 8.184 8.422 8.175 8.378 11,617,138 +0.19(+2.37%)
Sep 11, 2012 8.201 8.351 8.122 8.184 7,042,305 -0.09(-1.07%)
Sep 10, 2012 8.184 8.554 8.166 8.272 11,873,159 +0.09(+1.08%)
Sep 07, 2012 8.166 8.369 8.113 8.184 15,428,838 +0.07(+0.87%)
Sep 06, 2012 7.884 8.210 7.866 8.113 16,003,496 +0.28(+3.60%)
Sep 05, 2012 7.602 7.910 7.584 7.831 14,445,371 +0.28(+3.74%)
Sep 04, 2012 7.637 7.672 7.425 7.549 13,631,246 -0.08(-1.04%)
Aug 31, 2012 7.716 7.787 7.628 7.628 12,932,977 +0.09(+1.17%)
Aug 30, 2012 7.611 7.628 7.505 7.540 14,816,585 -0.05(-0.70%)
Aug 29, 2012 7.699 7.716 7.456 7.593 17,124,968 -0.40(-4.97%)
Aug 27, 2012 8.060 8.122 7.981 7.990 7,901,544 -0.04(-0.55%)
Aug 24, 2012 8.113 8.131 8.016 8.034 8,251,932 -0.04(-0.44%)
Aug 23, 2012 8.378 8.440 7.999 8.069 13,439,543 -0.34(-3.99%)
Aug 22, 2012 8.501 8.554 8.276 8.404 11,760,575 -0.16(-1.85%)
Aug 21, 2012 8.404 8.757 8.360 8.563 27,327,930 +0.22(+2.64%)
Aug 20, 2012 8.025 8.378 8.025 8.343 16,653,659 +0.29(+3.61%)
Aug 17, 2012 8.052 8.096 7.972 8.052 14,612,154 +0.09(+1.11%)
Aug 16, 2012 8.175 8.228 7.955 7.963 11,334,140 -0.20(-2.48%)
Aug 15, 2012 8.131 8.201 8.087 8.166 8,592,120 -0.02(-0.22%)
Aug 14, 2012 8.166 8.351 8.122 8.184 12,382,157 +0.02(+0.22%)
Aug 13, 2012 7.990 8.184 7.928 8.166 9,808,891 +0.18(+2.21%)
Aug 10, 2012 8.034 8.104 7.910 7.990 8,655,730 -0.01(-0.11%)
Aug 09, 2012 8.246 8.272 7.972 7.999 15,293,440 -0.28(-3.41%)
Aug 08, 2012 8.263 8.431 8.157 8.281 14,664,212 +0.06(+0.75%)
Aug 07, 2012 8.246 8.325 8.131 8.219 14,173,456 -0.04(-0.53%)
Aug 06, 2012 8.210 8.316 8.166 8.263 9,189,451 +0.07(+0.86%)
Aug 03, 2012 8.201 8.290 8.087 8.193 8,021,544 +0.05(+0.65%)
Aug 02, 2012 8.272 8.351 8.060 8.140 16,777,528 -0.22(-2.64%)
Aug 01, 2012 8.369 8.360 8.360 8.360 17,057,278 -0.15(-1.76%)
Jul 31, 2012 8.351 8.616 8.254 8.510 20,557,238 +0.16(+1.90%)
Jul 30, 2012 8.290 8.440 8.131 8.351 19,552,138 +0.04(+0.53%)
Jul 27, 2012 8.351 8.422 8.184 8.307 16,925,338 +0.01(+0.11%)
Jul 26, 2012 8.448 8.448 8.113 8.298 22,179,930 -0.05(-0.63%)
Jul 25, 2012 8.492 8.664 8.007 8.351 27,387,494 +0.12(+1.50%)
Jul 24, 2012 8.572 8.642 8.122 8.228 16,484,919 -0.29(-3.42%)
Jul 23, 2012 8.678 8.695 8.422 8.519 14,269,212 -0.25(-2.82%)
Jul 20, 2012 8.801 8.969 8.682 8.766 13,669,831 -0.05(-0.60%)
Jul 19, 2012 9.163 9.242 8.766 8.819 17,825,692 -0.20(-2.25%)
Jul 18, 2012 9.542 9.577 8.969 9.022 22,348,170 -0.50(-5.28%)
Jul 17, 2012 9.789 9.789 9.454 9.524 11,800,738 -0.15(-1.55%)
Jul 16, 2012 9.577 9.798 9.480 9.674 8,152,814 +0.13(+1.39%)
Jul 13, 2012 9.489 9.595 9.436 9.542 6,016,615 +0.06(+0.65%)
Jul 12, 2012 9.463 9.692 9.418 9.480 11,101,199 -0.30(-3.07%)
Jul 11, 2012 9.471 9.833 9.454 9.780 12,876,620 +0.33(+3.45%)
Jul 10, 2012 9.612 9.665 9.260 9.454 15,666,013 -0.17(-1.74%)
Jul 09, 2012 9.762 9.806 9.498 9.621 8,030,746 -0.08(-0.82%)
Jul 06, 2012 9.374 9.754 9.321 9.701 10,771,673 +0.33(+3.48%)
Jul 05, 2012 9.445 9.515 9.297 9.374 9,643,058 -0.11(-1.21%)
Jul 03, 2012 9.745 9.745 9.436 9.489 6,897,328 -0.32(-3.24%)
Jul 02, 2012 9.657 9.921 9.657 9.806 9,033,474 +0.15(+1.55%)
Jun 29, 2012 9.886 9.939 9.630 9.657 12,925,184 -0.19(-1.88%)
Jun 28, 2012 9.789 9.859 9.454 9.842 10,939,710 +0.08(+0.81%)
Jun 27, 2012 9.789 10.04 9.546 9.762 13,785,846 -0.06(-0.63%)
Jun 26, 2012 9.233 9.903 9.180 9.824 24,728,106 +0.55(+5.89%)
Jun 25, 2012 9.701 9.736 9.198 9.277 14,560,399 -0.46(-4.71%)
Jun 22, 2012 9.859 9.983 9.674 9.736 9,569,607 -0.17(-1.69%)
Jun 21, 2012 9.886 9.992 9.683 9.903 19,894,270 +0.02(+0.18%)
Jun 20, 2012 9.560 9.886 9.454 9.886 14,968,335 +0.26(+2.75%)
Jun 19, 2012 9.348 9.665 9.330 9.621 9,085,889 +0.25(+2.63%)
Jun 18, 2012 9.039 9.374 8.960 9.374 10,736,756 +0.33(+3.61%)
Jun 15, 2012 9.145 9.233 8.880 9.048 9,260,639 -0.17(-1.82%)
Jun 14, 2012 9.083 9.436 9.048 9.216 9,770,674 +0.14(+1.55%)
Jun 13, 2012 8.960 9.304 8.819 9.074 18,966,850 +0.22(+2.49%)
Jun 12, 2012 9.030 9.207 8.819 8.854 14,518,281 -0.11(-1.28%)
Jun 11, 2012 9.330 9.339 8.951 8.969 13,028,699 -0.19(-2.02%)
Jun 08, 2012 8.872 9.269 8.722 9.154 22,718,448 +0.09(+0.97%)
Jun 07, 2012 9.418 9.586 9.066 9.066 17,912,082 -0.29(-3.11%)
Jun 06, 2012 9.436 9.515 9.216 9.357 16,773,025 +0.03(+0.28%)
Jun 05, 2012 9.127 9.374 9.119 9.330 12,717,584 +0.35(+3.93%)
Jun 04, 2012 10.03 10.04 8.916 8.977 33,653,312 -1.17(-11.56%)
Jun 01, 2012 10.60 10.62 10.08 10.15 19,905,490 -0.52(-4.88%)
May 31, 2012 10.45 10.80 10.24 10.67 23,632,780 +0.31(+2.98%)
May 30, 2012 10.32 10.58 10.26 10.36 15,652,488 -0.04(-0.42%)
May 29, 2012 10.13 10.43 10.03 10.41 21,186,056 +0.38(+3.78%)
May 25, 2012 9.974 10.19 9.895 10.03 13,151,279 +0.09(+0.89%)
May 24, 2012 9.612 10.18 9.595 9.939 21,975,244 +0.47(+4.93%)
May 23, 2012 9.277 9.480 9.039 9.471 10,340,222 +0.18(+1.90%)
May 22, 2012 9.418 9.524 9.233 9.295 14,582,908 -0.04(-0.38%)
May 21, 2012 8.951 9.366 8.951 9.330 16,076,494 +0.39(+4.34%)
May 18, 2012 9.198 9.207 8.845 8.942 21,540,624 -0.24(-2.59%)
May 17, 2012 10.00 10.01 9.101 9.180 23,520,860 -0.86(-8.60%)
May 16, 2012 9.903 10.15 9.903 10.04 10,740,662 +0.19(+1.97%)
May 15, 2012 10.05 10.10 9.789 9.851 10,994,184 -0.23(-2.27%)
May 14, 2012 10.04 10.21 9.974 10.08 18,038,532 +0.05(+0.53%)
May 11, 2012 9.674 10.07 9.657 10.03 8,888,976 +0.30(+3.08%)
May 10, 2012 9.701 9.833 9.657 9.727 10,061,380 +0.11(+1.10%)
May 09, 2012 9.762 9.780 9.560 9.621 13,196,039 -0.23(-2.33%)
May 08, 2012 9.789 9.903 9.692 9.851 13,332,798 +0.00(+0.00%)
May 07, 2012 9.701 9.921 9.657 9.851 13,236,408 +0.15(+1.55%)
May 04, 2012 9.745 9.877 9.612 9.701 17,224,670 +0.04(+0.36%)
May 03, 2012 9.533 9.815 9.533 9.665 9,611,516 +0.08(+0.83%)
May 02, 2012 9.674 9.736 9.489 9.586 8,739,619 -0.16(-1.63%)
May 01, 2012 9.824 10.00 9.683 9.745 15,565,379 +0.08(+0.82%)
Apr 30, 2012 9.498 9.806 9.454 9.665 14,923,083 +0.12(+1.29%)
Apr 27, 2012 9.163 9.568 9.083 9.542 11,312,680 +0.37(+4.04%)
Apr 26, 2012 9.277 9.383 9.039 9.171 9,416,545 -0.07(-0.76%)
Apr 25, 2012 9.224 9.454 9.039 9.242 13,866,350 +0.00(+0.00%)
Apr 24, 2012 9.171 9.366 9.163 9.242 11,092,622 +0.08(+0.87%)
Apr 23, 2012 9.286 9.365 9.083 9.163 10,901,419 -0.32(-3.35%)
Apr 20, 2012 9.568 9.648 9.313 9.480 13,831,433 -0.06(-0.65%)
Apr 19, 2012 9.313 9.727 9.154 9.542 25,695,458 +0.26(+2.75%)
Apr 18, 2012 9.189 9.357 9.163 9.286 11,543,761 +0.08(+0.86%)
Apr 17, 2012 9.127 9.242 8.986 9.207 13,930,701 +0.17(+1.85%)
Apr 16, 2012 8.951 9.224 8.889 9.039 17,188,170 +0.11(+1.18%)
Apr 13, 2012 9.004 9.048 8.889 8.933 7,945,647 -0.11(-1.27%)
Apr 12, 2012 8.801 9.251 8.801 9.048 12,264,321 +0.31(+3.53%)
Apr 11, 2012 8.766 8.889 8.673 8.739 7,847,720 +0.09(+1.02%)
Apr 10, 2012 9.048 9.136 8.620 8.651 10,889,191 -0.42(-4.66%)
Apr 09, 2012 9.083 9.171 8.951 9.074 6,580,179 -0.07(-0.77%)
Apr 05, 2012 9.171 9.383 9.074 9.145 9,588,981 -0.10(-1.05%)
Apr 04, 2012 9.039 9.366 8.995 9.242 13,997,876 +0.14(+1.55%)
Apr 03, 2012 8.889 9.330 8.880 9.101 18,964,850 +0.27(+3.10%)
Apr 02, 2012 8.713 8.889 8.642 8.828 11,965,018 +0.08(+0.96%)
Mar 30, 2012 8.836 8.836 8.581 8.744 13,441,858 -0.14(-1.54%)
Mar 29, 2012 8.828 8.916 8.607 8.880 13,029,530 +0.06(+0.70%)
Mar 28, 2012 8.704 9.066 8.695 8.819 19,590,714 +0.17(+1.94%)
Mar 27, 2012 8.686 8.748 8.572 8.651 9,648,122 -0.06(-0.71%)
Mar 26, 2012 8.537 8.731 8.404 8.713 11,420,666 +0.23(+2.70%)
Mar 23, 2012 8.387 8.545 8.334 8.484 10,488,604 +0.08(+0.94%)
Mar 22, 2012 8.581 8.783 8.343 8.404 16,994,050 -0.19(-2.16%)
Mar 21, 2012 8.448 8.757 8.334 8.589 23,839,850 +0.19(+2.20%)
Mar 20, 2012 8.404 8.492 8.210 8.404 11,205,392 +0.19(+2.36%)
Mar 19, 2012 8.157 8.298 8.087 8.210 11,132,514 +0.09(+1.09%)
Mar 16, 2012 8.519 8.545 8.122 8.122 16,710,993 -0.37(-4.36%)
Mar 15, 2012 8.193 8.669 8.157 8.492 25,483,028 +0.29(+3.55%)
Mar 14, 2012 8.201 8.210 7.999 8.201 14,379,205 -0.01(-0.11%)
Mar 13, 2012 8.272 8.290 8.056 8.210 18,590,588 +0.11(+1.31%)
Mar 12, 2012 8.290 8.404 8.100 8.104 12,740,620 -0.16(-1.92%)
Mar 09, 2012 8.466 8.466 8.237 8.263 11,515,049 -0.09(-1.06%)
Mar 08, 2012 8.210 8.431 8.149 8.351 11,440,958 +0.09(+1.07%)
Mar 07, 2012 8.281 8.466 8.237 8.263 7,935,920 +0.01(+0.11%)
Mar 06, 2012 8.404 8.660 8.193 8.254 11,520,818 -0.27(-3.21%)
Mar 05, 2012 8.563 8.598 8.343 8.528 13,574,687 -0.09(-1.02%)
Mar 02, 2012 8.528 8.898 8.484 8.616 17,258,614 +0.11(+1.35%)
Mar 01, 2012 8.642 8.757 8.457 8.501 12,244,641 -0.15(-1.73%)
Feb 29, 2012 8.686 8.880 8.598 8.651 10,783,901 -0.08(-0.91%)
Feb 28, 2012 8.528 8.748 8.462 8.731 13,777,886 +0.21(+2.48%)
Feb 27, 2012 8.440 8.589 8.290 8.519 11,698,487 +0.11(+1.36%)
Feb 24, 2012 8.589 8.695 8.369 8.404 10,677,264 -0.14(-1.65%)
Feb 23, 2012 8.836 8.854 8.440 8.545 12,414,239 -0.21(-2.42%)
Feb 22, 2012 8.819 9.004 8.757 8.757 10,614,813 -0.11(-1.19%)
Feb 21, 2012 9.551 9.551 8.440 8.863 30,282,946 -0.69(-7.20%)
Feb 17, 2012 9.701 9.745 9.418 9.551 8,631,506 -0.09(-0.91%)
Feb 16, 2012 9.524 9.687 9.410 9.639 11,743,848 +0.09(+0.92%)
Feb 15, 2012 9.648 9.771 9.471 9.551 9,728,783 -0.10(-1.01%)
Feb 14, 2012 9.789 9.833 9.542 9.648 10,701,504 -0.19(-1.88%)
Feb 13, 2012 9.648 9.912 9.621 9.833 8,607,889 +0.23(+2.39%)
Feb 10, 2012 9.639 9.833 9.533 9.604 9,274,638 -0.20(-2.07%)
Feb 09, 2012 9.701 9.833 9.507 9.806 9,966,836 +0.11(+1.18%)
Feb 08, 2012 9.621 9.736 9.436 9.692 8,872,901 +0.02(+0.18%)
Feb 07, 2012 9.727 9.912 9.639 9.674 9,155,862 -0.02(-0.18%)
Feb 06, 2012 9.930 9.948 9.630 9.692 10,806,670 -0.27(-2.74%)
Feb 03, 2012 9.921 10.21 9.921 9.965 17,215,544 +0.18(+1.80%)
Feb 02, 2012 9.612 9.851 9.542 9.789 12,104,746 +0.18(+1.83%)
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.