Skip to main content

Delta Air Lines (NY: DAL )

47.78 +0.47 (+1.00%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 20, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 19, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 18, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 17, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 14, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 13, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 12, 2005 0.5468 0.5732 0.5291 0.5468 4,690,461 +0.00(+0.00%)
Oct 11, 2005 0.5468 0.5732 0.5203 0.5468 9,753,991 -0.02(-3.13%)
Oct 10, 2005 0.6702 0.6790 0.5468 0.5644 29,760,910 -0.13(-18.99%)
Oct 05, 2005 0.6967 0.7055 0.6879 0.6967 2,841,672 +0.00(+0.00%)
Oct 04, 2005 0.6967 0.7055 0.6879 0.6967 3,349,454 +0.00(+0.00%)
Oct 03, 2005 0.6702 0.6967 0.6614 0.6967 4,548,377 +0.04(+5.33%)
Sep 30, 2005 0.6967 0.7055 0.6614 0.6614 8,183,133 -0.04(-5.06%)
Sep 29, 2005 0.7320 0.7320 0.6879 0.6967 5,986,450 -0.03(-3.66%)
Sep 28, 2005 0.7408 0.7452 0.7143 0.7231 3,624,210 -0.02(-2.38%)
Sep 27, 2005 0.7320 0.7408 0.6879 0.7408 5,492,729 +0.01(+1.20%)
Sep 26, 2005 0.7761 0.7849 0.7143 0.7320 10,659,448 -0.02(-2.35%)
Sep 23, 2005 0.7584 0.7672 0.7231 0.7496 8,795,125 +0.03(+3.66%)
Sep 22, 2005 0.7231 0.7231 0.6790 0.7231 7,897,265 +0.04(+6.49%)
Sep 21, 2005 0.6967 0.7055 0.6526 0.6790 12,085,274 -0.02(-2.53%)
Sep 20, 2005 0.7672 0.7849 0.6790 0.6967 16,294,147 -0.07(-9.20%)
Sep 19, 2005 0.7672 0.8378 0.7496 0.7672 17,026,110 +0.02(+2.35%)
Sep 16, 2005 0.7761 0.7937 0.7055 0.7496 22,142,370 +0.09(+13.33%)
Sep 15, 2005 0.6614 0.8819 0.6614 0.6614 26,446,380 +0.04(+5.63%)
Sep 14, 2005 0.6614 0.6879 0.5997 0.6261 31,387,784 -0.06(-8.97%)
Sep 13, 2005 0.7496 0.7496 0.6350 0.6879 37,634,136 -0.06(-8.24%)
Sep 12, 2005 0.8113 0.8290 0.7496 0.7496 37,094,716 -0.22(-22.73%)
Sep 09, 2005 1.014 1.014 0.9348 0.9701 9,996,089 -0.04(-4.35%)
Sep 08, 2005 1.041 1.049 0.9877 1.014 9,576,528 +0.03(+2.68%)
Sep 07, 2005 1.058 1.085 0.9701 0.9877 27,257,834 +0.00(+0.00%)
Sep 06, 2005 0.9083 1.032 0.8995 0.9877 19,490,406 +0.11(+12.00%)
Sep 02, 2005 0.9083 0.9172 0.8554 0.8819 13,782,227 -0.04(-3.85%)
Sep 01, 2005 1.005 1.014 0.8819 0.9172 21,471,640 -0.11(-10.34%)
Aug 31, 2005 1.067 1.094 1.005 1.023 7,966,322 -0.04(-3.33%)
Aug 30, 2005 1.138 1.138 0.9877 1.058 16,556,770 -0.06(-5.51%)
Aug 29, 2005 1.129 1.182 1.102 1.120 10,076,712 -0.03(-2.31%)
Aug 26, 2005 1.208 1.235 1.146 1.146 11,306,592 -0.04(-3.70%)
Aug 25, 2005 1.191 1.235 1.155 1.191 12,359,916 +0.02(+1.50%)
Aug 24, 2005 1.235 1.261 1.155 1.173 12,403,233 -0.07(-5.67%)
Aug 23, 2005 1.252 1.323 1.208 1.243 9,167,173 +0.00(+0.00%)
Aug 22, 2005 1.243 1.288 1.146 1.243 17,767,712 -0.08(-6.00%)
Aug 19, 2005 1.358 1.385 1.305 1.323 6,473,027 -0.04(-2.60%)
Aug 18, 2005 1.411 1.455 1.314 1.358 23,806,438 -0.04(-3.14%)
Aug 17, 2005 1.411 1.446 1.279 1.402 12,720,965 +0.01(+0.63%)
Aug 16, 2005 1.411 1.455 1.235 1.393 29,137,578 +0.17(+13.67%)
Aug 15, 2005 1.323 1.640 1.155 1.226 39,606,636 -0.19(-13.66%)
Aug 12, 2005 1.570 1.570 1.411 1.420 12,394,615 -0.16(-10.06%)
Aug 11, 2005 1.702 1.746 1.367 1.579 15,607,882 -0.11(-6.77%)
Aug 10, 2005 1.728 1.861 1.649 1.693 16,202,298 -0.03(-1.54%)
Aug 09, 2005 1.870 1.905 1.720 1.720 16,528,534 -0.25(-12.56%)
Aug 08, 2005 1.984 2.037 1.896 1.967 6,980,808 +0.01(+0.45%)
Aug 05, 2005 1.984 2.046 1.949 1.958 5,111,949 -0.02(-0.89%)
Aug 04, 2005 2.046 2.169 1.949 1.975 8,605,529 -0.07(-3.45%)
Aug 03, 2005 2.240 2.249 1.870 2.046 16,014,176 -0.19(-8.30%)
Aug 02, 2005 2.646 2.646 2.214 2.231 20,181,546 -0.39(-14.81%)
Aug 01, 2005 2.646 2.690 2.557 2.619 3,693,721 +0.01(+0.34%)
Jul 29, 2005 2.593 2.637 2.531 2.610 4,269,539 +0.10(+3.86%)
Jul 28, 2005 2.663 2.690 2.469 2.513 8,425,345 -0.12(-4.68%)
Jul 27, 2005 2.998 3.042 2.214 2.637 29,169,670 -0.35(-11.80%)
Jul 26, 2005 3.051 3.113 2.963 2.990 6,671,467 -0.01(-0.29%)
Jul 25, 2005 3.087 3.166 2.963 2.998 5,837,336 -0.07(-2.30%)
Jul 22, 2005 3.131 3.139 2.998 3.069 5,207,087 -0.06(-1.97%)
Jul 21, 2005 3.219 3.263 3.051 3.131 10,304,749 -0.32(-9.21%)
Jul 20, 2005 3.501 3.554 3.333 3.448 6,531,652 +0.04(+1.03%)
Jul 19, 2005 3.457 3.492 3.395 3.413 3,805,188 -0.04(-1.28%)
Jul 18, 2005 3.616 3.616 3.351 3.457 3,690,092 +0.06(+1.82%)
Jul 15, 2005 3.510 3.616 3.325 3.395 7,981,631 -0.18(-4.94%)
Jul 14, 2005 3.042 3.589 2.981 3.572 21,982,028 +0.54(+17.73%)
Jul 13, 2005 2.981 3.060 2.963 3.034 6,260,638 +0.04(+1.18%)
Jul 12, 2005 3.078 3.095 2.954 2.998 3,673,990 -0.08(-2.58%)
Jul 11, 2005 3.131 3.201 3.060 3.078 4,152,516 -0.01(-0.29%)
Jul 08, 2005 3.042 3.095 2.910 3.087 6,971,964 +0.11(+3.55%)
Jul 07, 2005 2.866 3.016 2.848 2.981 5,880,652 -0.09(-2.87%)
Jul 06, 2005 3.087 3.122 3.025 3.069 3,352,969 -0.04(-1.14%)
Jul 05, 2005 3.263 3.263 3.087 3.104 4,861,687 -0.18(-5.38%)
Jul 01, 2005 3.325 3.413 3.236 3.281 2,304,975 -0.04(-1.06%)
Jun 30, 2005 3.536 3.563 3.307 3.316 4,193,451 -0.29(-8.07%)
Jun 29, 2005 3.527 3.616 3.378 3.607 7,413,976 +0.11(+3.02%)
Jun 28, 2005 3.131 3.501 3.131 3.501 4,894,685 +0.40(+12.78%)
Jun 27, 2005 3.192 3.210 3.087 3.104 2,571,680 -0.18(-5.38%)
Jun 24, 2005 3.351 3.378 3.201 3.281 2,964,025 -0.11(-3.38%)
Jun 23, 2005 3.545 3.616 3.395 3.395 3,534,174 -0.23(-6.33%)
Jun 22, 2005 3.563 3.625 3.510 3.625 3,202,381 +0.04(+1.23%)
Jun 21, 2005 3.325 3.589 3.325 3.580 3,670,702 +0.25(+7.41%)
Jun 20, 2005 3.245 3.378 3.201 3.333 1,819,078 +0.08(+2.44%)
Jun 17, 2005 3.483 3.492 3.245 3.254 4,375,450 -0.15(-4.40%)
Jun 16, 2005 3.369 3.457 3.342 3.404 1,848,901 +0.03(+0.78%)
Jun 15, 2005 3.492 3.527 3.360 3.378 2,281,729 -0.15(-4.25%)
Jun 14, 2005 3.448 3.598 3.439 3.527 3,943,416 +0.04(+1.01%)
Jun 13, 2005 3.272 3.501 3.210 3.492 4,024,380 +0.17(+5.04%)
Jun 10, 2005 3.378 3.475 3.298 3.325 2,128,419 -0.07(-2.08%)
Jun 09, 2005 3.448 3.466 3.369 3.395 1,698,993 -0.06(-1.79%)
Jun 08, 2005 3.598 3.660 3.351 3.457 4,358,554 -0.12(-3.45%)
Jun 07, 2005 3.713 3.871 3.554 3.580 5,277,392 -0.12(-3.33%)
Jun 06, 2005 3.554 3.748 3.554 3.704 3,364,763 +0.09(+2.44%)
Jun 03, 2005 3.713 3.730 3.536 3.616 3,340,156 -0.07(-1.91%)
Jun 02, 2005 3.457 3.686 3.395 3.686 5,053,551 +0.32(+9.42%)
Jun 01, 2005 3.378 3.572 3.298 3.369 3,298,427 -0.03(-0.78%)
May 31, 2005 3.572 3.739 3.386 3.395 5,633,225 -0.12(-3.51%)
May 27, 2005 3.395 3.836 3.378 3.519 11,974,374 +0.11(+3.10%)
May 26, 2005 2.981 3.413 2.954 3.413 6,444,338 +0.46(+15.52%)
May 25, 2005 2.831 2.998 2.804 2.954 3,724,904 +0.07(+2.45%)
May 24, 2005 2.813 2.919 2.734 2.884 3,577,151 +0.06(+2.19%)
May 23, 2005 2.884 2.901 2.813 2.822 2,202,126 +0.02(+0.63%)
May 20, 2005 2.981 2.981 2.804 2.804 3,061,318 -0.06(-2.15%)
May 19, 2005 2.990 2.998 2.857 2.866 4,142,991 -0.04(-1.52%)
May 18, 2005 2.954 3.042 2.840 2.910 8,180,071 +0.26(+9.63%)
May 17, 2005 2.593 2.681 2.566 2.654 3,347,753 +0.10(+3.79%)
May 16, 2005 2.478 2.602 2.460 2.557 3,046,350 +0.11(+4.32%)
May 13, 2005 2.469 2.513 2.381 2.452 3,204,876 +0.01(+0.36%)
May 12, 2005 2.434 2.522 2.381 2.443 5,869,199 +0.03(+1.09%)
May 11, 2005 2.575 2.584 2.169 2.416 11,972,219 -0.20(-7.74%)
May 10, 2005 2.734 2.910 2.496 2.619 7,881,163 -0.29(-10.00%)
May 09, 2005 2.954 2.954 2.884 2.910 2,244,422 +0.04(+1.54%)
May 06, 2005 2.840 2.919 2.778 2.866 2,760,028 +0.04(+1.25%)
May 05, 2005 2.866 2.972 2.796 2.831 4,151,495 -0.03(-0.93%)
May 04, 2005 2.813 2.884 2.672 2.857 5,436,258 +0.06(+2.21%)
May 03, 2005 2.822 2.831 2.716 2.796 3,318,044 -0.01(-0.31%)
May 02, 2005 2.901 3.042 2.734 2.804 3,682,495 -0.10(-3.34%)
Apr 29, 2005 2.945 2.954 2.734 2.901 5,095,847 +0.01(+0.30%)
Apr 28, 2005 3.025 3.104 2.875 2.893 3,457,066 -0.13(-4.37%)
Apr 27, 2005 3.095 3.113 2.866 3.025 3,773,664 -0.11(-3.38%)
Apr 26, 2005 3.263 3.263 3.131 3.131 2,372,332 -0.11(-3.27%)
Apr 25, 2005 3.307 3.307 3.201 3.236 1,677,222 +0.03(+0.82%)
Apr 22, 2005 3.369 3.369 3.175 3.210 2,058,115 -0.19(-5.70%)
Apr 21, 2005 3.192 3.457 3.192 3.404 2,833,735 +0.19(+5.75%)
Apr 20, 2005 3.422 3.492 3.175 3.219 3,456,612 -0.20(-5.93%)
Apr 19, 2005 3.430 3.492 3.307 3.422 2,505,457 +0.03(+0.78%)
Apr 18, 2005 3.448 3.501 3.395 3.395 3,129,355 +0.00(+0.00%)
Apr 15, 2005 3.263 3.395 3.263 3.395 2,646,860 +0.15(+4.62%)
Apr 14, 2005 3.439 3.448 3.131 3.245 3,509,794 -0.17(-4.91%)
Apr 13, 2005 3.369 3.527 3.360 3.413 4,287,002 +0.05(+1.58%)
Apr 12, 2005 3.439 3.466 3.131 3.360 5,805,018 -0.11(-3.30%)
Apr 11, 2005 3.527 3.572 3.466 3.475 1,688,788 -0.07(-1.99%)
Apr 08, 2005 3.589 3.589 3.510 3.545 2,328,448 -0.01(-0.25%)
Apr 07, 2005 3.527 3.589 3.510 3.554 3,354,670 +0.01(+0.25%)
Apr 06, 2005 3.651 3.695 3.510 3.545 3,386,421 -0.07(-1.95%)
Apr 05, 2005 3.580 3.686 3.572 3.616 3,761,077 +0.09(+2.50%)
Apr 04, 2005 3.563 3.563 3.475 3.527 1,818,625 -0.03(-0.74%)
Apr 01, 2005 3.598 3.616 3.510 3.554 1,926,123 -0.02(-0.49%)
Mar 31, 2005 3.642 3.695 3.527 3.572 3,093,636 -0.09(-2.41%)
Mar 30, 2005 3.739 3.880 3.599 3.660 5,452,474 +0.04(+1.22%)
Mar 29, 2005 3.527 3.633 3.510 3.616 3,174,713 +0.11(+3.02%)
Mar 28, 2005 3.527 3.660 3.483 3.510 2,428,122 -0.08(-2.21%)
Mar 24, 2005 3.722 3.766 3.545 3.589 3,228,689 -0.11(-3.10%)
Mar 23, 2005 3.827 3.924 3.642 3.704 5,206,520 -0.06(-1.64%)
Mar 22, 2005 3.686 3.854 3.660 3.766 3,352,516 +0.06(+1.67%)
Mar 21, 2005 3.651 3.863 3.545 3.704 3,368,505 +0.09(+2.44%)
Mar 18, 2005 3.739 3.739 3.422 3.616 4,888,675 -0.02(-0.49%)
Mar 17, 2005 3.695 3.757 3.616 3.633 2,742,679 -0.15(-3.96%)
Mar 16, 2005 3.766 3.880 3.589 3.783 2,482,438 -0.02(-0.46%)
Mar 15, 2005 4.074 4.118 3.801 3.801 3,122,665 -0.27(-6.71%)
Mar 14, 2005 3.951 4.127 3.836 4.074 5,717,931 +0.28(+7.44%)
Mar 11, 2005 3.748 3.792 3.351 3.792 9,202,439 -0.03(-0.69%)
Mar 10, 2005 3.924 3.969 3.704 3.819 12,329,186 -0.49(-11.45%)
Mar 09, 2005 4.453 4.533 4.277 4.312 4,246,067 -0.18(-3.93%)
Mar 08, 2005 4.727 4.850 4.453 4.489 4,832,544 -0.16(-3.42%)
Mar 07, 2005 4.462 4.674 4.427 4.647 6,494,231 +0.24(+5.40%)
Mar 04, 2005 4.365 4.453 4.251 4.409 4,001,134 +0.17(+3.95%)
Mar 03, 2005 4.189 4.295 4.083 4.242 4,368,193 +0.06(+1.48%)
Mar 02, 2005 4.277 4.286 4.162 4.180 2,460,666 -0.08(-1.86%)
Mar 01, 2005 4.136 4.321 4.118 4.259 5,416,754 +0.17(+4.09%)
Feb 28, 2005 4.162 4.171 4.065 4.092 2,477,108 -0.06(-1.49%)
Feb 25, 2005 4.233 4.286 4.048 4.154 5,147,895 -0.09(-2.08%)
Feb 24, 2005 4.321 4.374 4.198 4.242 3,129,128 -0.08(-1.84%)
Feb 23, 2005 4.392 4.409 4.233 4.321 3,454,911 +0.00(+0.00%)
Feb 22, 2005 4.409 4.436 4.312 4.321 4,645,216 -0.13(-2.97%)
Feb 18, 2005 4.780 4.780 4.453 4.453 3,538,257 -0.31(-6.48%)
Feb 17, 2005 4.991 5.009 4.718 4.762 2,502,962 -0.20(-4.09%)
Feb 16, 2005 5.044 5.071 4.877 4.965 2,217,774 -0.13(-2.60%)
Feb 15, 2005 5.274 5.274 4.930 5.097 3,589,284 +0.18(+3.58%)
Feb 14, 2005 4.939 4.983 4.771 4.921 2,019,220 +0.11(+2.20%)
Feb 11, 2005 4.736 4.939 4.542 4.815 3,111,552 +0.08(+1.68%)
Feb 10, 2005 4.921 4.974 4.674 4.736 2,463,841 -0.22(-4.45%)
Feb 09, 2005 5.159 5.247 4.939 4.956 2,194,642 -0.19(-3.77%)
Feb 08, 2005 5.238 5.291 5.115 5.150 2,565,103 +0.07(+1.39%)
Feb 07, 2005 5.062 5.238 5.053 5.080 3,487,909 +0.11(+2.13%)
Feb 04, 2005 4.789 4.991 4.639 4.974 3,828,887 +0.23(+4.83%)
Feb 03, 2005 5.009 5.088 4.647 4.744 4,987,102 -0.26(-5.11%)
Feb 02, 2005 4.841 5.159 4.780 5.000 5,270,021 +0.20(+4.23%)
Feb 01, 2005 4.806 4.850 4.762 4.797 2,845,528 +0.04(+0.93%)
Jan 31, 2005 5.053 5.080 4.709 4.753 8,108,859 +0.32(+7.16%)
Jan 28, 2005 4.259 4.480 4.207 4.436 4,939,249 +0.19(+4.36%)
Jan 27, 2005 4.348 4.348 4.189 4.251 2,761,729 -0.04(-0.82%)
Jan 26, 2005 4.277 4.339 4.180 4.286 6,033,622 +0.14(+3.40%)
Jan 25, 2005 4.101 4.242 4.048 4.145 7,012,105 +0.26(+6.58%)
Jan 24, 2005 4.365 4.409 3.871 3.889 9,731,539 -0.52(-11.80%)
Jan 21, 2005 4.718 4.762 4.383 4.409 9,051,057 -0.33(-6.89%)
Jan 20, 2005 4.912 5.071 4.665 4.736 8,879,150 -0.51(-9.75%)
Jan 19, 2005 5.388 5.406 5.168 5.247 4,407,994 -0.18(-3.25%)
Jan 18, 2005 5.415 5.644 5.406 5.424 3,297,293 +0.02(+0.33%)
Jan 14, 2005 5.309 5.468 5.274 5.406 2,777,718 +0.07(+1.32%)
Jan 13, 2005 5.512 5.820 5.327 5.335 5,562,013 -0.19(-3.35%)
Jan 12, 2005 5.565 5.618 5.318 5.521 3,954,075 -0.11(-1.88%)
Jan 11, 2005 5.662 5.750 5.591 5.626 3,445,613 -0.10(-1.69%)
Jan 10, 2005 5.838 5.847 5.653 5.723 3,845,330 -0.11(-1.96%)
Jan 07, 2005 5.820 5.926 5.776 5.838 3,268,264 +0.06(+1.07%)
Jan 06, 2005 6.129 6.129 5.732 5.776 5,571,652 -0.22(-3.68%)
Jan 05, 2005 6.288 6.288 5.565 5.997 12,763,375 -0.45(-6.98%)
Jan 04, 2005 6.702 6.746 6.394 6.447 5,346,790 -0.22(-3.31%)
Jan 03, 2005 6.738 6.861 6.544 6.667 3,678,753 +0.07(+1.07%)
Dec 31, 2004 6.623 6.658 6.535 6.596 1,904,578 -0.03(-0.40%)
Dec 30, 2004 6.596 6.676 6.596 6.623 1,818,738 +0.05(+0.81%)
Dec 29, 2004 6.632 6.685 6.570 6.570 1,655,450 -0.09(-1.32%)
Dec 28, 2004 6.517 6.693 6.508 6.658 2,054,713 +0.11(+1.75%)
Dec 27, 2004 6.447 6.738 6.349 6.544 3,603,912 -0.12(-1.85%)
Dec 23, 2004 6.764 6.790 6.632 6.667 1,890,744 -0.10(-1.43%)
Dec 22, 2004 6.544 6.826 6.535 6.764 4,437,250 +0.18(+2.68%)
Dec 21, 2004 6.570 6.614 6.464 6.588 2,754,812 +0.06(+0.95%)
Dec 20, 2004 6.605 6.685 6.438 6.526 3,006,095 -0.04(-0.67%)
Dec 17, 2004 6.720 6.746 6.438 6.570 4,615,734 -0.18(-2.61%)
Dec 16, 2004 6.676 6.790 6.667 6.746 2,894,174 +0.03(+0.39%)
Dec 15, 2004 6.702 6.826 6.649 6.720 2,971,509 -0.05(-0.78%)
Dec 14, 2004 6.720 6.835 6.702 6.773 1,949,823 -0.09(-1.29%)
Dec 13, 2004 6.879 6.896 6.658 6.861 3,290,035 +0.05(+0.78%)
Dec 10, 2004 6.641 6.923 6.491 6.808 4,174,628 +0.18(+2.66%)
Dec 09, 2004 6.517 6.702 6.438 6.632 4,303,331 -0.07(-1.05%)
Dec 08, 2004 6.835 6.949 6.693 6.702 4,423,076 -0.07(-1.04%)
Dec 07, 2004 6.887 6.984 6.747 6.773 4,996,740 -0.11(-1.66%)
Dec 06, 2004 6.914 6.967 6.746 6.887 4,672,544 -0.03(-0.38%)
Dec 03, 2004 7.187 7.205 6.746 6.914 7,924,706 -0.04(-0.51%)
Dec 02, 2004 6.447 7.117 6.447 6.949 18,794,502 +0.51(+7.95%)
Dec 01, 2004 6.147 6.455 6.085 6.438 10,378,229 +0.29(+4.73%)
Nov 30, 2004 6.041 6.164 6.014 6.147 2,098,370 -0.02(-0.29%)
Nov 29, 2004 6.208 6.217 5.909 6.164 3,743,614 +0.06(+1.01%)
Nov 26, 2004 6.173 6.305 6.103 6.103 2,810,489 -0.05(-0.86%)
Nov 24, 2004 6.094 6.217 6.076 6.155 7,505,259 +0.38(+6.56%)
Nov 23, 2004 5.820 5.838 5.609 5.776 4,122,920 -0.05(-0.91%)
Nov 22, 2004 5.512 5.847 5.512 5.829 5,440,000 +0.01(+0.15%)
Nov 19, 2004 6.129 6.129 5.759 5.820 7,743,615 -0.33(-5.31%)
Nov 18, 2004 6.252 6.270 6.094 6.147 6,601,730 -0.04(-0.57%)
Nov 17, 2004 6.482 6.517 5.917 6.182 8,799,094 -0.22(-3.44%)
Nov 16, 2004 6.482 6.526 6.279 6.402 8,686,833 -0.21(-3.20%)
Nov 15, 2004 6.217 6.702 6.164 6.614 16,171,681 +0.58(+9.65%)
Nov 12, 2004 6.173 6.261 5.926 6.032 15,224,154 +0.49(+8.74%)
Nov 11, 2004 5.450 5.556 5.424 5.547 5,767,825 +0.19(+3.45%)
Nov 10, 2004 5.476 5.521 5.027 5.362 9,151,865 -0.15(-2.72%)
Nov 09, 2004 5.476 5.556 5.371 5.512 6,915,039 +0.04(+0.64%)
Nov 08, 2004 5.459 5.715 5.432 5.476 8,332,247 +0.05(+0.98%)
Nov 05, 2004 5.503 5.555 5.379 5.424 6,636,202 +0.11(+1.99%)
Nov 04, 2004 5.115 5.415 5.097 5.318 10,018,654 +0.28(+5.60%)
Nov 03, 2004 5.194 5.256 5.000 5.036 6,572,360 +0.03(+0.53%)
Nov 02, 2004 5.018 5.159 4.947 5.009 7,592,233 +0.11(+2.34%)
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.