Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.45 46.30 45.26 45.75 7,836,888 +0.31(+0.67%)
Oct 29, 2015 45.03 45.58 44.64 45.45 6,258,520 +0.32(+0.72%)
Oct 28, 2015 46.01 46.01 44.58 45.12 8,258,758 -0.66(-1.43%)
Oct 27, 2015 45.90 46.33 45.35 45.78 8,789,076 -0.41(-0.88%)
Oct 26, 2015 45.80 46.31 45.29 46.18 6,199,277 +0.29(+0.63%)
Oct 23, 2015 46.10 46.49 45.45 45.90 12,733,067 +0.17(+0.37%)
Oct 22, 2015 45.12 45.84 44.42 45.72 10,588,129 +1.23(+2.77%)
Oct 21, 2015 44.82 45.52 44.40 44.49 8,497,982 -0.64(-1.42%)
Oct 20, 2015 45.28 45.69 44.82 45.13 9,718,140 -0.11(-0.24%)
Oct 19, 2015 44.28 45.52 44.28 45.24 12,264,597 +1.03(+2.34%)
Oct 16, 2015 43.86 44.21 43.27 44.20 15,824,232 +0.17(+0.39%)
Oct 15, 2015 44.05 44.38 43.53 44.03 9,360,553 +0.31(+0.70%)
Oct 14, 2015 43.72 44.53 43.13 43.73 16,726,240 +0.77(+1.80%)
Oct 13, 2015 43.29 44.19 42.94 42.95 15,365,226 -0.69(-1.59%)
Oct 12, 2015 42.76 43.65 42.76 43.65 11,830,011 +1.16(+2.73%)
Oct 09, 2015 41.66 42.60 41.54 42.48 11,906,994 +1.12(+2.72%)
Oct 08, 2015 41.22 41.46 40.65 41.36 9,895,377 -0.03(-0.07%)
Oct 07, 2015 40.68 41.40 40.02 41.39 13,065,947 +0.81(+2.00%)
Oct 06, 2015 42.05 42.51 40.50 40.58 10,090,970 -1.68(-3.98%)
Oct 05, 2015 40.69 42.33 40.53 42.26 9,589,044 +1.88(+4.66%)
Oct 02, 2015 40.44 40.44 39.01 40.38 12,133,272 -0.49(-1.19%)
Oct 01, 2015 40.24 40.95 39.72 40.87 8,996,955 +0.49(+1.20%)
Sep 30, 2015 40.24 40.53 39.47 40.38 10,585,184 +0.75(+1.88%)
Sep 29, 2015 40.06 40.43 39.21 39.63 8,343,791 -0.56(-1.39%)
Sep 28, 2015 41.28 41.34 39.92 40.19 8,186,721 -1.24(-3.00%)
Sep 25, 2015 41.86 42.15 41.03 41.43 7,648,399 +0.12(+0.28%)
Sep 24, 2015 41.69 41.74 40.55 41.31 9,858,250 -0.61(-1.46%)
Sep 23, 2015 41.85 42.19 41.33 41.93 5,414,361 +0.12(+0.28%)
Sep 22, 2015 42.21 42.45 41.36 41.81 9,254,516 -0.71(-1.67%)
Sep 21, 2015 42.09 42.90 42.02 42.52 8,523,577 +0.52(+1.24%)
Sep 18, 2015 42.37 42.47 41.89 42.00 13,182,334 -0.74(-1.73%)
Sep 17, 2015 42.57 43.36 42.19 42.74 12,365,659 +0.36(+0.85%)
Sep 16, 2015 42.14 42.66 41.87 42.38 8,782,476 +0.18(+0.43%)
Sep 15, 2015 42.30 42.40 41.67 42.20 9,782,475 +0.00(+0.00%)
Sep 14, 2015 42.27 42.56 41.94 42.20 5,837,208 -0.03(-0.06%)
Sep 11, 2015 41.85 42.34 41.64 42.22 7,812,030 +0.39(+0.93%)
Sep 10, 2015 41.66 42.30 41.50 41.84 9,728,350 +0.43(+1.04%)
Sep 09, 2015 42.24 42.47 41.31 41.41 10,683,314 -0.52(-1.24%)
Sep 08, 2015 41.59 41.98 41.36 41.93 9,087,380 +1.07(+2.62%)
Sep 04, 2015 40.09 40.86 40.86 40.86 9,951,302 +0.31(+0.75%)
Sep 03, 2015 41.45 41.89 40.42 40.55 12,121,973 -0.84(-2.02%)
Sep 02, 2015 40.18 41.40 39.91 41.39 16,920,650 +2.00(+5.07%)
Sep 01, 2015 39.55 40.01 38.97 39.39 12,518,008 -0.01(-0.02%)
Aug 31, 2015 39.57 40.14 39.18 39.40 9,317,785 -0.14(-0.36%)
Aug 28, 2015 39.54 39.87 39.06 39.54 10,230,935 +0.07(+0.18%)
Aug 27, 2015 39.77 39.91 38.49 39.47 14,282,513 +0.14(+0.37%)
Aug 26, 2015 38.35 39.49 37.34 39.33 15,803,064 +2.10(+5.63%)
Aug 25, 2015 39.45 39.45 37.23 37.23 11,629,410 -0.70(-1.85%)
Aug 24, 2015 35.55 39.74 31.20 37.93 16,914,990 -1.30(-3.33%)
Aug 21, 2015 40.95 41.02 39.23 39.24 16,566,978 -1.90(-4.62%)
Aug 20, 2015 41.89 42.37 41.10 41.13 10,539,602 -1.23(-2.91%)
Aug 19, 2015 42.62 42.83 41.94 42.37 10,433,268 -0.25(-0.59%)
Aug 18, 2015 43.27 43.47 42.22 42.62 8,974,305 -0.57(-1.31%)
Aug 17, 2015 42.99 43.42 42.58 43.19 9,041,873 +0.32(+0.76%)
Aug 14, 2015 42.62 43.16 42.55 42.86 6,797,783 +0.16(+0.38%)
Aug 13, 2015 42.20 43.08 41.82 42.70 11,060,526 +0.76(+1.82%)
Aug 12, 2015 42.12 42.12 40.29 41.94 12,716,321 -0.45(-1.06%)
Aug 11, 2015 41.66 42.73 41.51 42.39 10,816,966 +0.70(+1.68%)
Aug 10, 2015 42.05 42.47 41.58 41.68 7,027,206 -0.03(-0.06%)
Aug 07, 2015 41.25 41.83 41.18 41.71 7,584,436 +0.28(+0.67%)
Aug 06, 2015 41.83 42.11 41.18 41.43 7,251,674 -0.23(-0.56%)
Aug 05, 2015 41.72 41.87 41.51 41.67 6,487,930 +0.08(+0.18%)
Aug 04, 2015 41.56 42.26 41.08 41.59 12,549,119 +0.56(+1.36%)
Aug 03, 2015 40.09 41.14 39.99 41.03 13,550,402 +1.25(+3.13%)
Jul 31, 2015 39.62 39.84 39.37 39.79 6,657,471 +0.28(+0.70%)
Jul 30, 2015 39.62 39.81 39.16 39.51 5,904,201 -0.13(-0.34%)
Jul 29, 2015 40.21 40.67 39.35 39.64 11,540,386 -0.66(-1.63%)
Jul 28, 2015 39.42 40.33 39.39 40.30 8,497,495 +0.88(+2.23%)
Jul 27, 2015 39.12 39.64 38.63 39.42 8,136,285 -0.15(-0.39%)
Jul 24, 2015 40.93 40.95 39.27 39.57 9,528,835 -0.95(-2.35%)
Jul 23, 2015 41.54 41.85 40.42 40.52 12,760,405 -0.05(-0.13%)
Jul 22, 2015 39.94 40.76 39.89 40.58 10,024,857 +0.51(+1.28%)
Jul 21, 2015 39.55 40.14 39.55 40.06 6,871,878 +0.50(+1.27%)
Jul 20, 2015 40.47 40.47 39.48 39.56 8,631,966 -0.76(-1.89%)
Jul 17, 2015 40.06 40.47 39.82 40.32 10,726,764 +0.42(+1.06%)
Jul 16, 2015 39.93 40.26 39.65 39.90 14,270,213 +0.43(+1.09%)
Jul 15, 2015 38.22 39.85 38.05 39.47 26,253,992 +0.30(+0.76%)
Jul 14, 2015 38.54 39.44 38.23 39.18 15,207,876 +0.26(+0.67%)
Jul 13, 2015 38.77 39.04 38.58 38.92 11,289,742 +0.82(+2.14%)
Jul 10, 2015 37.19 38.33 37.07 38.10 15,319,578 +1.71(+4.71%)
Jul 09, 2015 36.41 36.87 36.33 36.39 9,519,348 +0.34(+0.95%)
Jul 08, 2015 36.30 36.68 35.90 36.04 9,631,022 -0.91(-2.45%)
Jul 07, 2015 36.49 37.04 35.86 36.95 10,182,067 +0.63(+1.73%)
Jul 06, 2015 35.78 36.59 35.78 36.32 10,823,720 +0.43(+1.20%)
Jul 02, 2015 36.10 35.89 35.89 35.89 12,605,494 -0.24(-0.67%)
Jul 01, 2015 37.46 37.52 34.82 36.13 34,541,140 -0.73(-1.97%)
Jun 30, 2015 37.40 37.53 36.82 36.86 11,608,680 -0.04(-0.10%)
Jun 29, 2015 37.48 38.09 36.86 36.90 8,781,980 -1.10(-2.90%)
Jun 26, 2015 38.39 38.49 37.74 38.00 16,878,334 -0.22(-0.59%)
Jun 25, 2015 38.57 38.92 38.20 38.22 6,907,752 -0.05(-0.14%)
Jun 24, 2015 38.56 38.70 38.13 38.28 8,262,008 -0.39(-1.02%)
Jun 23, 2015 38.92 39.22 38.58 38.67 8,680,056 +0.15(+0.40%)
Jun 22, 2015 38.33 38.66 38.01 38.52 11,597,311 +0.84(+2.24%)
Jun 19, 2015 37.68 38.41 37.53 37.68 12,470,086 +0.57(+1.55%)
Jun 18, 2015 36.49 37.17 36.30 37.10 8,021,710 +0.49(+1.35%)
Jun 17, 2015 36.27 36.86 36.09 36.61 7,865,810 +0.21(+0.57%)
Jun 16, 2015 36.47 36.80 35.93 36.40 9,266,612 -0.12(-0.32%)
Jun 15, 2015 36.72 36.91 36.37 36.52 10,753,453 -0.39(-1.07%)
Jun 12, 2015 36.56 37.29 36.41 36.91 8,735,523 +0.31(+0.83%)
Jun 11, 2015 37.09 37.50 36.56 36.61 10,318,202 -0.23(-0.63%)
Jun 10, 2015 36.45 37.29 36.20 36.84 12,916,758 +0.31(+0.84%)
Jun 09, 2015 35.98 36.92 35.03 36.54 32,663,522 -0.03(-0.07%)
Jun 08, 2015 38.02 38.24 36.47 36.56 20,460,650 -1.93(-5.01%)
Jun 05, 2015 38.43 38.72 37.94 38.49 11,030,062 -0.02(-0.05%)
Jun 04, 2015 38.94 39.57 38.08 38.51 14,921,115 -0.29(-0.74%)
Jun 03, 2015 39.05 39.27 38.55 38.80 11,018,309 +0.03(+0.07%)
Jun 02, 2015 38.57 39.14 38.47 38.77 20,541,298 -1.02(-2.57%)
Jun 01, 2015 38.77 40.19 38.53 39.79 19,706,260 +1.28(+3.33%)
May 29, 2015 37.86 38.75 37.59 38.51 13,973,212 +0.60(+1.59%)
May 28, 2015 38.26 38.70 37.84 37.91 12,132,233 -0.25(-0.66%)
May 27, 2015 37.71 38.69 37.71 38.16 13,799,217 +0.61(+1.62%)
May 26, 2015 38.96 39.01 37.44 37.55 20,722,144 -1.19(-3.08%)
May 22, 2015 39.46 38.74 38.74 38.74 11,835,510 -0.51(-1.30%)
May 21, 2015 39.03 39.62 38.31 39.26 18,129,192 +0.12(+0.30%)
May 20, 2015 41.15 41.21 38.73 39.14 41,938,036 -2.32(-5.60%)
May 19, 2015 42.80 42.95 41.37 41.46 14,207,998 -1.04(-2.45%)
May 18, 2015 42.16 42.70 42.07 42.50 8,848,516 +0.33(+0.79%)
May 15, 2015 42.92 42.97 42.15 42.17 10,715,506 -0.36(-0.84%)
May 14, 2015 42.48 42.87 42.06 42.53 9,829,800 +0.56(+1.33%)
May 13, 2015 42.52 43.05 41.67 41.98 18,757,470 +0.61(+1.48%)
May 12, 2015 41.56 41.63 41.23 41.37 8,409,951 -0.64(-1.52%)
May 11, 2015 41.31 42.48 41.21 42.00 13,887,566 +0.57(+1.39%)
May 08, 2015 40.92 41.66 40.92 41.43 11,073,893 +0.73(+1.79%)
May 07, 2015 39.72 41.25 39.72 40.70 17,473,072 +1.17(+2.95%)
May 06, 2015 39.07 39.71 38.44 39.53 14,246,066 +0.22(+0.57%)
May 05, 2015 39.74 40.30 39.29 39.31 12,675,426 -1.24(-3.07%)
May 04, 2015 41.11 41.64 40.40 40.55 10,781,312 -0.33(-0.81%)
May 01, 2015 40.13 41.22 40.01 40.89 12,809,110 +0.91(+2.28%)
Apr 30, 2015 40.08 40.94 39.72 39.97 10,337,359 -0.35(-0.87%)
Apr 29, 2015 41.05 41.19 39.63 40.32 12,798,590 -1.05(-2.53%)
Apr 28, 2015 41.45 41.59 40.44 41.37 9,698,291 -0.22(-0.54%)
Apr 27, 2015 42.12 42.18 41.49 41.59 11,166,220 -0.47(-1.13%)
Apr 24, 2015 41.88 42.43 41.80 42.07 11,480,946 +0.49(+1.18%)
Apr 23, 2015 41.43 42.02 41.30 41.58 11,254,719 -0.09(-0.22%)
Apr 22, 2015 41.50 41.75 40.90 41.67 10,820,056 +0.27(+0.65%)
Apr 21, 2015 41.10 41.54 40.80 41.40 10,497,017 +0.45(+1.09%)
Apr 20, 2015 40.42 41.03 40.08 40.95 9,848,792 +0.87(+2.17%)
Apr 17, 2015 40.04 40.50 39.92 40.08 10,700,074 -0.21(-0.51%)
Apr 16, 2015 39.58 40.65 39.54 40.29 14,805,353 +0.71(+1.79%)
Apr 15, 2015 39.83 40.60 39.22 39.58 25,478,078 +1.00(+2.60%)
Apr 14, 2015 38.56 38.67 38.01 38.58 11,429,863 +0.01(+0.02%)
Apr 13, 2015 38.58 39.28 38.50 38.57 11,416,768 -0.14(-0.37%)
Apr 10, 2015 38.61 38.98 38.54 38.71 9,113,099 +0.08(+0.21%)
Apr 09, 2015 38.88 39.37 38.29 38.63 10,837,852 -0.13(-0.35%)
Apr 08, 2015 37.56 38.77 37.53 38.76 15,674,359 +1.48(+3.96%)
Apr 07, 2015 37.61 38.01 37.26 37.29 10,233,204 -0.11(-0.29%)
Apr 06, 2015 37.08 37.53 36.73 37.39 20,659,992 -0.44(-1.16%)
Apr 02, 2015 38.42 37.83 37.83 37.83 17,370,896 -0.90(-2.33%)
Apr 01, 2015 39.10 39.39 38.43 38.74 21,554,232 -1.52(-3.78%)
Mar 31, 2015 40.81 40.85 39.99 40.26 10,808,511 -0.54(-1.32%)
Mar 30, 2015 40.60 41.10 40.60 40.80 9,296,287 +0.61(+1.52%)
Mar 27, 2015 39.74 40.49 39.69 40.19 8,915,268 +0.71(+1.79%)
Mar 26, 2015 38.63 39.71 38.15 39.48 17,767,182 -0.38(-0.97%)
Mar 25, 2015 41.11 41.16 39.74 39.87 11,596,165 -1.35(-3.28%)
Mar 24, 2015 41.50 41.58 41.21 41.22 10,626,768 -0.49(-1.18%)
Mar 23, 2015 42.46 42.61 41.69 41.71 12,053,861 -0.75(-1.77%)
Mar 20, 2015 41.92 42.65 41.92 42.46 23,754,162 +0.14(+0.34%)
Mar 19, 2015 41.51 42.40 41.50 42.32 18,781,228 +1.30(+3.17%)
Mar 18, 2015 41.86 41.89 40.66 41.02 21,239,420 -0.75(-1.80%)
Mar 17, 2015 41.64 42.04 41.37 41.77 12,935,974 +0.44(+1.06%)
Mar 16, 2015 41.33 41.63 41.16 41.33 9,511,324 +0.59(+1.45%)
Mar 13, 2015 40.70 41.52 40.59 40.74 11,211,348 +0.15(+0.38%)
Mar 12, 2015 39.52 40.65 39.46 40.59 10,368,874 +1.17(+2.98%)
Mar 11, 2015 38.92 39.75 38.90 39.42 9,608,050 +0.54(+1.38%)
Mar 10, 2015 39.72 39.75 38.75 38.88 11,065,385 -1.03(-2.58%)
Mar 09, 2015 39.28 40.04 39.22 39.91 9,393,903 +0.71(+1.80%)
Mar 06, 2015 39.68 40.04 39.07 39.20 8,406,044 -0.55(-1.37%)
Mar 05, 2015 40.72 40.72 39.44 39.75 13,559,068 -0.68(-1.68%)
Mar 04, 2015 40.62 40.99 40.12 40.43 11,572,145 -0.56(-1.38%)
Mar 03, 2015 39.92 41.02 39.64 40.99 14,485,183 +0.35(+0.86%)
Mar 02, 2015 39.87 40.75 40.28 40.64 12,560,510 +0.78(+1.95%)
Feb 27, 2015 41.01 41.07 39.85 39.87 17,013,978 -1.25(-3.05%)
Feb 26, 2015 42.27 42.43 40.81 41.12 15,994,228 -0.82(-1.96%)
Feb 25, 2015 42.92 42.99 41.73 41.94 12,075,714 -1.07(-2.48%)
Feb 24, 2015 42.00 43.22 41.55 43.01 13,450,410 +0.75(+1.78%)
Feb 23, 2015 42.95 43.22 41.96 42.26 13,517,570 -0.22(-0.53%)
Feb 20, 2015 40.95 42.52 40.75 42.48 15,215,609 +1.36(+3.31%)
Feb 19, 2015 41.96 42.44 41.04 41.12 16,389,139 +0.58(+1.44%)
Feb 18, 2015 40.43 40.70 39.98 40.54 11,039,687 +0.54(+1.34%)
Feb 17, 2015 40.02 40.50 39.87 40.00 13,599,501 +0.23(+0.58%)
Feb 13, 2015 39.39 39.77 39.77 39.77 18,302,108 -0.28(-0.69%)
Feb 12, 2015 39.63 40.12 39.08 40.04 17,639,036 -0.15(-0.38%)
Feb 11, 2015 40.86 41.05 40.04 40.20 10,763,859 -0.30(-0.75%)
Feb 10, 2015 40.33 40.88 39.98 40.50 12,610,019 +0.78(+1.96%)
Feb 09, 2015 39.77 40.11 39.06 39.72 15,664,197 -0.95(-2.33%)
Feb 06, 2015 41.08 41.72 40.47 40.67 12,179,218 -0.56(-1.37%)
Feb 05, 2015 41.94 41.98 40.46 41.23 12,652,004 -0.73(-1.75%)
Feb 04, 2015 41.60 42.40 41.49 41.97 13,656,662 +0.85(+2.06%)
Feb 03, 2015 40.21 41.31 40.15 41.12 19,690,986 -0.45(-1.07%)
Feb 02, 2015 42.09 42.14 40.04 41.56 23,388,496 -0.71(-1.69%)
Jan 30, 2015 44.08 44.50 42.01 42.28 19,172,922 -2.59(-5.78%)
Jan 29, 2015 43.49 45.00 43.07 44.87 10,925,824 +1.56(+3.61%)
Jan 28, 2015 44.24 44.60 43.15 43.31 10,714,593 -0.64(-1.46%)
Jan 27, 2015 44.05 44.59 43.71 43.95 10,950,569 -0.87(-1.93%)
Jan 26, 2015 44.89 45.42 44.64 44.82 10,502,177 -0.37(-0.81%)
Jan 23, 2015 45.00 45.63 44.74 45.18 9,638,680 -0.13(-0.28%)
Jan 22, 2015 44.62 45.41 43.95 45.31 17,938,578 +1.36(+3.09%)
Jan 21, 2015 43.58 44.32 43.07 43.95 16,593,525 +0.01(+0.02%)
Jan 20, 2015 42.01 44.05 41.92 43.94 23,668,682 +2.98(+7.26%)
Jan 16, 2015 40.21 41.01 39.87 40.97 14,569,579 +0.71(+1.75%)
Jan 15, 2015 40.29 40.89 40.13 40.26 9,545,608 -0.23(-0.57%)
Jan 14, 2015 40.97 41.25 39.74 40.49 14,384,006 -1.16(-2.79%)
Jan 13, 2015 41.72 42.67 41.07 41.65 13,985,273 +0.49(+1.19%)
Jan 12, 2015 41.75 41.97 41.02 41.16 12,941,649 -0.73(-1.75%)
Jan 09, 2015 43.19 43.34 41.81 41.89 9,915,245 -1.17(-2.72%)
Jan 08, 2015 42.43 43.18 42.23 43.06 11,730,987 +1.09(+2.60%)
Jan 07, 2015 42.43 42.53 41.56 41.97 11,766,461 -0.22(-0.53%)
Jan 06, 2015 43.39 43.56 41.33 42.20 14,411,750 -1.02(-2.36%)
Jan 05, 2015 44.20 44.22 42.73 43.22 11,790,104 -0.73(-1.67%)
Jan 02, 2015 44.61 44.69 43.53 43.95 9,665,201 -0.01(-0.02%)
Dec 31, 2014 44.31 43.96 43.96 43.96 8,730,141 -0.04(-0.08%)
Dec 30, 2014 43.56 44.17 43.45 43.99 8,189,876 +0.40(+0.92%)
Dec 29, 2014 42.90 43.67 42.39 43.59 7,450,743 +0.35(+0.81%)
Dec 26, 2014 43.02 43.43 42.75 43.24 5,934,169 +0.30(+0.71%)
Dec 24, 2014 42.42 42.94 42.94 42.94 4,807,469 +0.82(+1.95%)
Dec 23, 2014 42.65 42.69 41.46 42.12 7,398,604 -0.25(-0.59%)
Dec 22, 2014 42.70 43.50 42.27 42.37 9,155,176 +0.03(+0.06%)
Dec 19, 2014 41.53 42.67 41.51 42.34 14,613,804 +0.55(+1.30%)
Dec 18, 2014 41.47 41.96 40.82 41.80 14,054,135 +0.54(+1.30%)
Dec 17, 2014 40.68 41.47 39.59 41.26 19,327,278 +0.71(+1.74%)
Dec 16, 2014 42.81 42.90 40.52 40.55 21,988,580 -2.16(-5.06%)
Dec 15, 2014 42.65 43.14 41.74 42.72 13,807,787 +0.11(+0.25%)
Dec 12, 2014 44.34 44.34 42.58 42.61 16,943,538 -0.58(-1.34%)
Dec 11, 2014 41.69 43.39 41.69 43.19 22,262,296 +1.89(+4.57%)
Dec 10, 2014 41.90 42.31 41.17 41.30 17,664,264 -0.10(-0.24%)
Dec 09, 2014 41.05 41.43 40.40 41.40 15,686,192 -0.90(-2.13%)
Dec 08, 2014 42.06 42.60 41.74 42.31 16,460,975 +0.05(+0.13%)
Dec 05, 2014 41.88 42.08 41.80 42.25 16,835,532 +0.77(+1.85%)
Dec 04, 2014 41.17 41.95 40.71 41.48 16,529,975 +1.49(+3.73%)
Dec 03, 2014 40.34 40.66 39.23 39.99 12,346,368 +0.07(+0.18%)
Dec 02, 2014 40.15 41.36 39.37 39.92 20,498,384 -0.85(-2.08%)
Dec 01, 2014 41.60 41.76 40.08 40.77 16,383,724 -0.94(-2.25%)
Nov 28, 2014 41.46 42.17 41.18 41.71 18,132,978 +2.17(+5.49%)
Nov 26, 2014 39.53 39.54 39.54 39.54 9,609,343 +0.14(+0.36%)
Nov 25, 2014 38.94 39.62 38.70 39.39 12,649,245 +0.51(+1.31%)
Nov 24, 2014 38.85 39.38 38.56 38.88 11,858,662 +0.38(+0.97%)
Nov 21, 2014 39.47 39.58 38.35 38.51 16,501,924 -0.78(-1.98%)
Nov 20, 2014 39.32 39.89 39.05 39.28 10,155,584 -0.44(-1.10%)
Nov 19, 2014 39.62 40.17 39.20 39.72 10,923,248 -0.30(-0.76%)
Nov 18, 2014 38.90 40.40 38.90 40.03 14,465,933 +1.22(+3.13%)
Nov 17, 2014 39.02 39.49 38.77 38.81 8,913,288 -0.29(-0.73%)
Nov 14, 2014 39.27 39.44 38.92 39.10 8,932,110 -0.29(-0.75%)
Nov 13, 2014 38.95 39.69 38.84 39.39 12,608,145 +0.61(+1.57%)
Nov 12, 2014 38.78 39.13 38.34 38.78 10,634,477 -0.39(-1.00%)
Nov 11, 2014 38.94 39.57 38.88 39.18 13,040,992 +0.42(+1.08%)
Nov 10, 2014 37.79 38.78 37.54 38.76 12,466,979 +0.61(+1.59%)
Nov 07, 2014 38.38 38.43 37.91 38.15 11,405,803 -0.19(-0.49%)
Nov 06, 2014 37.64 38.97 37.60 38.34 18,677,278 +0.92(+2.46%)
Nov 05, 2014 38.23 38.23 37.07 37.42 14,574,722 -0.32(-0.85%)
Nov 04, 2014 37.01 38.22 37.01 37.74 21,471,708 +1.52(+4.21%)
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.