Skip to main content

Delta Air Lines (NY: DAL )

47.45 +0.77 (+1.65%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.622 10.09 9.455 10.05 11,312,247 +0.47(+4.94%)
Dec 30, 2008 9.516 9.779 9.358 9.578 6,946,553 +0.12(+1.30%)
Dec 29, 2008 8.981 9.551 8.964 9.455 7,194,408 +0.16(+1.70%)
Dec 26, 2008 9.209 9.385 9.034 9.297 3,091,397 +0.11(+1.24%)
Dec 24, 2008 9.104 9.472 8.894 9.183 4,995,929 +0.18(+1.95%)
Dec 23, 2008 8.885 9.262 8.858 9.008 8,728,212 +0.02(+0.20%)
Dec 22, 2008 9.209 9.227 8.736 8.990 14,166,888 -0.28(-3.03%)
Dec 19, 2008 9.779 9.999 9.183 9.271 14,819,872 -0.39(-4.00%)
Dec 18, 2008 9.788 10.09 9.437 9.657 22,145,602 +0.01(+0.09%)
Dec 17, 2008 9.306 9.823 9.209 9.648 19,872,502 -0.16(-1.61%)
Dec 16, 2008 9.516 9.999 9.209 9.806 13,082,053 +0.48(+5.17%)
Dec 15, 2008 8.999 9.543 8.858 9.323 9,797,427 +0.11(+1.24%)
Dec 12, 2008 8.315 9.288 8.245 9.209 8,732,932 +0.46(+5.32%)
Dec 11, 2008 9.411 9.543 8.253 8.744 14,013,803 -0.90(-9.36%)
Dec 10, 2008 9.411 9.867 9.411 9.648 12,439,624 +0.11(+1.20%)
Dec 09, 2008 9.455 10.21 9.236 9.534 21,578,766 -0.13(-1.36%)
Dec 08, 2008 9.455 9.762 8.692 9.665 22,833,404 +0.58(+6.37%)
Dec 05, 2008 7.832 9.148 7.560 9.087 20,879,882 +1.30(+16.67%)
Dec 04, 2008 7.701 8.183 7.411 7.788 14,669,411 +0.12(+1.60%)
Dec 03, 2008 7.358 7.710 7.017 7.666 12,497,443 +0.24(+3.19%)
Dec 02, 2008 7.104 7.534 6.982 7.429 10,733,558 +0.45(+6.41%)
Dec 01, 2008 7.543 7.552 6.841 6.982 10,480,710 -0.75(-9.65%)
Nov 28, 2008 7.201 7.771 7.034 7.727 5,274,980 +0.34(+4.63%)
Nov 26, 2008 7.017 7.587 6.797 7.385 13,165,712 +0.03(+0.36%)
Nov 25, 2008 6.447 7.367 6.447 7.359 16,736,533 +0.91(+14.15%)
Nov 24, 2008 6.052 6.561 5.762 6.447 13,555,946 +0.46(+7.77%)
Nov 21, 2008 6.368 6.561 5.517 5.982 17,046,588 -0.18(-2.85%)
Nov 20, 2008 6.026 6.683 5.701 6.157 15,887,028 +0.02(+0.29%)
Nov 19, 2008 6.885 7.025 6.113 6.140 17,154,506 -0.77(-11.17%)
Nov 18, 2008 7.017 7.446 6.675 6.911 12,391,753 +0.01(+0.13%)
Nov 17, 2008 6.841 7.175 6.561 6.903 9,603,521 +0.02(+0.25%)
Nov 14, 2008 7.096 7.420 6.806 6.885 9,241,777 -0.28(-3.92%)
Nov 13, 2008 6.368 7.166 6.306 7.166 17,726,512 +0.70(+10.85%)
Nov 12, 2008 7.753 7.753 6.236 6.464 25,914,990 -1.29(-16.63%)
Nov 11, 2008 7.964 8.069 7.534 7.753 9,910,443 -0.12(-1.56%)
Nov 10, 2008 7.938 8.236 7.569 7.876 13,127,230 -0.42(-5.07%)
Nov 07, 2008 8.832 8.894 8.043 8.297 12,353,711 -0.05(-0.63%)
Nov 06, 2008 8.990 9.306 8.245 8.350 15,773,870 -0.84(-9.16%)
Nov 05, 2008 9.779 9.964 9.016 9.192 19,637,002 -0.70(-7.09%)
Nov 04, 2008 9.718 10.52 8.797 9.893 28,367,200 -0.21(-2.08%)
Nov 03, 2008 9.771 10.28 9.639 10.10 19,006,674 +0.47(+4.92%)
Oct 31, 2008 8.648 10.44 8.245 9.630 41,783,920 +1.25(+14.97%)
Oct 30, 2008 7.683 8.376 7.438 8.376 22,143,614 +1.37(+19.52%)
Oct 29, 2008 7.052 7.429 6.797 7.008 24,288,862 -0.15(-2.08%)
Oct 28, 2008 7.157 7.385 6.315 7.157 18,018,000 +0.44(+6.53%)
Oct 27, 2008 7.508 7.753 6.587 6.718 20,345,768 -0.57(-7.82%)
Oct 24, 2008 7.017 8.253 6.876 7.289 16,425,786 -0.43(-5.57%)
Oct 23, 2008 8.297 8.595 7.403 7.718 16,306,722 -0.99(-11.38%)
Oct 22, 2008 8.692 9.350 7.543 8.709 27,289,396 +0.15(+1.74%)
Oct 21, 2008 8.420 8.990 8.122 8.560 23,630,156 +0.31(+3.72%)
Oct 20, 2008 7.806 8.253 7.534 8.253 16,325,315 +0.19(+2.39%)
Oct 17, 2008 7.315 8.060 7.271 8.060 24,124,020 +0.31(+3.96%)
Oct 16, 2008 6.692 7.797 6.534 7.753 28,383,624 +1.23(+18.82%)
Oct 15, 2008 6.183 6.955 6.078 6.525 20,180,236 +0.08(+1.22%)
Oct 14, 2008 6.254 6.508 5.815 6.447 18,811,602 +0.48(+8.09%)
Oct 13, 2008 5.754 5.964 5.341 5.964 15,686,532 +0.68(+12.77%)
Oct 10, 2008 4.920 5.298 4.631 5.289 27,262,758 +0.32(+6.54%)
Oct 09, 2008 5.341 5.754 4.859 4.964 21,004,016 +0.02(+0.35%)
Oct 08, 2008 4.877 5.306 4.473 4.947 16,331,838 -0.06(-1.23%)
Oct 07, 2008 6.552 6.552 4.920 5.008 23,521,474 -1.34(-21.13%)
Oct 06, 2008 6.789 6.841 5.920 6.350 16,950,482 -0.54(-7.89%)
Oct 03, 2008 7.420 7.420 6.596 6.894 13,960,563 -0.04(-0.63%)
Oct 02, 2008 7.876 7.876 6.596 6.938 22,718,382 -0.56(-7.49%)
Oct 01, 2008 6.701 7.788 6.534 7.499 20,309,472 +0.96(+14.76%)
Sep 30, 2008 6.578 6.762 5.929 6.534 13,180,006 +0.11(+1.64%)
Sep 29, 2008 7.297 7.297 6.289 6.429 15,546,224 -0.54(-7.80%)
Sep 26, 2008 7.069 7.464 6.876 6.973 0 -0.10(-1.36%)
Sep 25, 2008 7.403 7.499 7.069 7.069 16,825,592 +0.03(+0.37%)
Sep 24, 2008 7.631 7.692 7.043 7.043 18,005,812 -0.72(-9.27%)
Sep 23, 2008 7.850 8.078 7.613 7.762 18,253,920 +0.13(+1.72%)
Sep 22, 2008 8.201 8.271 7.087 7.631 24,687,242 -0.85(-10.03%)
Sep 19, 2008 8.245 8.508 7.683 8.481 0 +0.19(+2.33%)
Sep 18, 2008 7.508 8.332 7.341 8.288 26,365,008 +0.39(+5.00%)
Sep 17, 2008 8.376 8.394 7.218 7.894 24,034,044 -0.82(-9.46%)
Sep 16, 2008 7.227 8.858 7.210 8.718 53,733,212 +1.66(+23.48%)
Sep 15, 2008 7.324 7.473 6.982 7.060 31,790,638 -0.07(-0.98%)
Sep 12, 2008 7.008 7.183 6.710 7.131 14,184,851 +0.04(+0.49%)
Sep 11, 2008 6.525 7.315 6.482 7.096 16,723,629 +0.19(+2.80%)
Sep 10, 2008 7.113 7.253 6.657 6.903 17,793,090 -0.32(-4.37%)
Sep 09, 2008 7.885 7.973 7.201 7.218 18,413,510 -0.32(-4.19%)
Sep 08, 2008 7.710 7.973 5.666 7.534 31,609,624 -0.19(-2.50%)
Sep 05, 2008 7.753 8.184 7.727 7.727 0 -0.13(-1.67%)
Sep 04, 2008 7.920 8.420 7.824 7.859 20,487,616 -0.13(-1.65%)
Sep 03, 2008 8.218 8.543 7.867 7.990 21,263,970 -0.05(-0.65%)
Sep 02, 2008 8.174 8.683 7.955 8.043 36,172,064 +0.91(+12.79%)
Aug 29, 2008 6.911 7.280 6.762 7.131 12,326,073 -0.05(-0.73%)
Aug 28, 2008 6.289 7.280 6.289 7.183 18,955,442 +0.76(+11.89%)
Aug 27, 2008 6.666 6.885 6.069 6.420 31,066,498 -0.54(-7.81%)
Aug 26, 2008 7.280 7.367 6.815 6.964 11,432,404 -0.38(-5.14%)
Aug 25, 2008 7.464 7.824 7.289 7.341 14,403,096 -0.23(-3.01%)
Aug 22, 2008 7.236 7.762 7.183 7.569 12,349,087 +0.64(+9.24%)
Aug 21, 2008 6.631 6.973 6.508 6.929 16,520,864 -0.32(-4.47%)
Aug 20, 2008 7.245 7.446 6.745 7.253 21,088,580 -0.26(-3.50%)
Aug 19, 2008 8.253 8.350 7.403 7.517 15,626,883 -0.73(-8.83%)
Aug 18, 2008 8.113 8.578 7.981 8.245 15,995,751 -0.01(-0.11%)
Aug 15, 2008 8.131 8.499 7.964 8.253 0 +0.52(+6.69%)
Aug 14, 2008 7.508 7.964 7.376 7.736 23,093,676 +0.42(+5.76%)
Aug 13, 2008 7.999 8.043 7.201 7.315 21,756,098 -0.79(-9.74%)
Aug 12, 2008 8.201 8.797 8.043 8.104 29,510,560 -0.09(-1.07%)
Aug 11, 2008 8.017 8.999 7.894 8.192 31,901,776 +0.19(+2.41%)
Aug 08, 2008 7.938 8.245 7.894 7.999 21,765,622 +0.29(+3.75%)
Aug 07, 2008 7.175 7.797 7.131 7.710 18,020,634 +0.05(+0.69%)
Aug 06, 2008 7.534 7.727 7.025 7.657 21,571,414 +0.03(+0.34%)
Aug 05, 2008 7.508 7.683 7.148 7.631 26,223,142 +0.51(+7.14%)
Aug 04, 2008 6.841 7.385 6.499 7.122 21,287,180 +0.37(+5.45%)
Aug 01, 2008 6.850 6.868 6.280 6.754 14,806,052 +0.14(+2.12%)
Jul 31, 2008 6.227 6.841 6.157 6.613 18,049,260 +0.31(+4.87%)
Jul 30, 2008 7.113 7.403 6.140 6.306 27,885,302 -0.63(-9.10%)
Jul 29, 2008 6.394 6.990 6.175 6.938 24,181,218 +0.89(+14.64%)
Jul 28, 2008 6.306 6.622 5.876 6.052 17,978,168 -0.39(-5.99%)
Jul 25, 2008 6.359 6.780 6.175 6.438 25,186,574 +0.47(+7.94%)
Jul 24, 2008 7.157 7.315 5.657 5.964 39,198,124 -1.58(-20.93%)
Jul 23, 2008 7.104 7.710 6.499 7.543 38,951,104 +0.78(+11.54%)
Jul 22, 2008 5.947 6.929 5.920 6.762 43,673,312 +1.01(+17.53%)
Jul 21, 2008 5.938 6.262 5.701 5.754 11,437,884 -0.32(-5.34%)
Jul 18, 2008 5.929 6.359 5.675 6.078 16,766,061 +0.11(+1.76%)
Jul 17, 2008 5.394 6.140 4.841 5.973 25,365,122 +0.79(+15.23%)
Jul 16, 2008 4.175 5.359 4.166 5.184 38,913,252 +1.09(+26.55%)
Jul 15, 2008 4.035 4.342 3.508 4.096 17,314,268 +0.03(+0.65%)
Jul 14, 2008 4.631 4.631 4.070 4.070 9,787,314 -0.25(-5.88%)
Jul 11, 2008 4.298 4.587 4.026 4.324 16,606,781 -0.23(-5.01%)
Jul 10, 2008 4.578 4.868 4.350 4.552 11,838,288 -0.08(-1.70%)
Jul 09, 2008 5.034 5.157 4.561 4.631 17,579,346 -0.49(-9.59%)
Jul 08, 2008 4.526 5.175 4.438 5.122 18,132,210 +0.84(+19.67%)
Jul 07, 2008 4.684 4.684 4.140 4.280 17,338,292 -0.06(-1.41%)
Jul 04, 2008 4.385 4.570 4.131 4.342 7,958,364 +0.00(+0.00%)
Jul 03, 2008 4.385 4.570 4.131 4.342 7,958,364 +0.04(+1.02%)
Jul 02, 2008 4.841 4.841 4.254 4.298 13,732,458 -0.55(-11.39%)
Jul 01, 2008 4.798 4.973 4.570 4.850 14,441,420 -0.15(-2.98%)
Jun 30, 2008 4.754 5.052 4.561 4.999 12,098,857 +0.16(+3.26%)
Jun 27, 2008 4.657 4.859 4.578 4.841 16,797,358 +0.05(+1.10%)
Jun 26, 2008 4.429 4.789 4.429 4.789 26,103,238 +0.13(+2.82%)
Jun 25, 2008 4.806 5.052 4.622 4.657 17,020,768 +0.04(+0.95%)
Jun 24, 2008 4.473 4.824 4.245 4.613 18,298,528 +0.23(+5.20%)
Jun 23, 2008 5.166 5.166 4.342 4.385 21,643,756 -0.60(-11.97%)
Jun 20, 2008 5.201 5.333 4.833 4.982 15,221,937 -0.61(-10.97%)
Jun 19, 2008 4.798 5.596 4.771 5.596 15,808,500 +0.82(+17.06%)
Jun 18, 2008 4.824 4.955 4.570 4.780 11,297,935 -0.25(-4.89%)
Jun 17, 2008 5.043 5.105 4.859 5.026 9,142,138 +0.15(+3.06%)
Jun 16, 2008 4.552 4.964 4.438 4.877 14,895,092 +0.21(+4.51%)
Jun 13, 2008 4.684 4.815 4.561 4.666 16,133,826 +0.16(+3.50%)
Jun 12, 2008 4.894 5.008 4.207 4.508 22,614,190 -0.19(-4.10%)
Jun 11, 2008 5.131 5.157 4.684 4.701 13,113,910 -0.50(-9.61%)
Jun 10, 2008 5.324 5.473 5.113 5.201 11,849,968 -0.14(-2.63%)
Jun 09, 2008 5.613 5.701 5.192 5.341 13,744,941 -0.18(-3.33%)
Jun 06, 2008 5.596 5.850 5.385 5.526 19,013,698 -0.47(-7.89%)
Jun 05, 2008 5.526 6.166 5.526 5.999 23,383,398 +0.65(+12.13%)
Jun 04, 2008 5.359 5.552 5.262 5.350 16,805,546 +0.00(+0.00%)
Jun 03, 2008 5.254 5.377 5.148 5.350 9,949,596 +0.22(+4.27%)
Jun 02, 2008 5.482 5.482 5.043 5.131 10,371,450 -0.26(-4.88%)
May 30, 2008 5.412 5.464 5.131 5.394 7,856,764 +0.01(+0.16%)
May 29, 2008 5.070 5.403 4.850 5.385 10,831,434 +0.43(+8.67%)
May 28, 2008 5.455 5.569 4.885 4.955 14,655,306 -0.24(-4.56%)
May 27, 2008 5.008 5.262 4.850 5.192 14,732,434 +0.37(+7.64%)
May 26, 2008 4.955 5.070 4.710 4.824 0 +0.00(+0.00%)
May 23, 2008 4.955 5.070 4.710 4.824 15,907,829 -0.24(-4.68%)
May 22, 2008 5.271 5.412 5.034 5.061 15,207,888 +0.00(+0.00%)
May 21, 2008 5.964 6.034 4.991 5.061 28,620,076 -0.99(-16.38%)
May 20, 2008 6.227 6.227 5.859 6.052 8,100,275 -0.22(-3.50%)
May 19, 2008 6.561 6.622 6.201 6.271 9,555,033 -0.31(-4.67%)
May 16, 2008 6.832 6.920 6.525 6.578 9,353,271 -0.31(-4.46%)
May 15, 2008 6.885 7.175 6.666 6.885 8,986,764 -0.09(-1.26%)
May 14, 2008 6.543 6.999 6.517 6.973 9,398,387 +0.49(+7.58%)
May 13, 2008 6.657 6.683 6.359 6.482 8,889,991 -0.04(-0.67%)
May 12, 2008 6.999 6.999 6.473 6.525 8,822,297 -0.18(-2.75%)
May 09, 2008 6.411 6.955 6.376 6.710 12,611,252 +0.07(+1.06%)
May 08, 2008 6.666 6.868 6.543 6.639 10,326,727 -0.09(-1.30%)
May 07, 2008 6.929 7.104 6.604 6.727 8,076,136 -0.18(-2.54%)
May 06, 2008 6.946 6.973 6.710 6.903 10,469,090 -0.21(-2.96%)
May 05, 2008 7.350 7.367 6.982 7.113 8,503,803 -0.34(-4.59%)
May 02, 2008 7.815 7.841 7.148 7.455 9,424,714 -0.29(-3.74%)
May 01, 2008 7.578 7.911 7.517 7.745 17,234,084 +0.28(+3.76%)
Apr 30, 2008 7.210 7.604 7.052 7.464 17,347,546 +0.24(+3.28%)
Apr 29, 2008 6.447 7.227 6.447 7.227 21,346,584 +0.92(+14.60%)
Apr 28, 2008 6.096 6.341 5.982 6.306 9,606,553 +0.16(+2.57%)
Apr 25, 2008 6.236 6.403 5.885 6.148 13,110,556 -0.22(-3.44%)
Apr 24, 2008 6.078 6.482 5.762 6.368 22,083,960 +0.63(+11.01%)
Apr 23, 2008 6.078 6.306 5.701 5.736 24,485,980 -0.23(-3.82%)
Apr 22, 2008 7.017 7.104 5.876 5.964 22,904,354 -1.23(-17.07%)
Apr 21, 2008 7.552 7.657 7.122 7.192 7,271,332 -0.48(-6.29%)
Apr 18, 2008 7.718 7.946 7.596 7.674 9,288,179 +0.18(+2.34%)
Apr 17, 2008 7.578 7.701 7.367 7.499 7,333,991 -0.06(-0.81%)
Apr 16, 2008 8.025 8.245 7.534 7.560 23,340,562 -0.47(-5.90%)
Apr 15, 2008 9.429 9.551 7.753 8.034 36,784,184 -1.16(-12.60%)
Apr 14, 2008 9.376 9.429 8.902 9.192 10,398,768 +0.41(+4.70%)
Apr 11, 2008 8.780 9.253 8.683 8.780 12,342,514 +0.23(+2.67%)
Apr 10, 2008 7.946 8.771 7.683 8.552 8,919,534 +0.74(+9.43%)
Apr 09, 2008 8.227 8.402 7.394 7.815 9,478,638 -0.38(-4.60%)
Apr 08, 2008 8.209 8.332 7.981 8.192 5,906,059 +0.04(+0.54%)
Apr 07, 2008 7.981 8.245 7.710 8.148 6,565,818 +0.47(+6.17%)
Apr 04, 2008 7.753 7.815 7.534 7.674 6,214,892 -0.05(-0.68%)
Apr 03, 2008 7.692 7.850 7.473 7.727 3,931,309 +0.01(+0.11%)
Apr 02, 2008 7.902 8.060 7.631 7.718 6,084,014 -0.30(-3.72%)
Apr 01, 2008 7.841 8.227 7.683 8.017 10,985,298 +0.47(+6.28%)
Mar 31, 2008 7.604 7.710 7.148 7.543 20,170,240 -0.01(-0.12%)
Mar 28, 2008 7.639 7.929 6.964 7.552 19,552,592 +0.23(+3.11%)
Mar 27, 2008 7.753 7.753 7.315 7.324 12,021,432 -0.34(-4.46%)
Mar 26, 2008 8.806 8.806 7.613 7.666 9,879,575 -1.08(-12.34%)
Mar 25, 2008 8.867 9.025 8.683 8.744 4,936,684 -0.04(-0.40%)
Mar 24, 2008 8.894 9.113 8.657 8.780 9,712,972 +0.01(+0.10%)
Mar 21, 2008 9.358 9.358 8.701 8.771 9,254,179 +0.00(+0.00%)
Mar 20, 2008 9.358 9.358 8.701 8.771 9,253,951 -0.38(-4.12%)
Mar 19, 2008 8.885 9.700 8.788 9.148 7,971,108 +0.30(+3.37%)
Mar 18, 2008 7.902 9.516 7.806 8.850 8,540,284 +0.75(+9.32%)
Mar 17, 2008 8.253 8.262 7.552 8.095 7,234,508 -0.32(-3.85%)
Mar 14, 2008 9.586 9.657 8.227 8.420 6,946,369 -0.81(-8.75%)
Mar 13, 2008 8.613 9.402 8.385 9.227 7,938,918 +0.34(+3.85%)
Mar 12, 2008 10.16 10.35 8.815 8.885 9,855,623 -1.74(-16.35%)
Mar 11, 2008 10.67 11.09 10.21 10.62 4,011,654 +0.11(+1.08%)
Mar 10, 2008 11.33 11.63 10.48 10.51 2,485,302 -0.80(-7.06%)
Mar 07, 2008 11.52 12.06 11.15 11.31 4,072,846 -0.54(-4.52%)
Mar 06, 2008 12.41 12.67 11.70 11.84 2,534,609 -0.73(-5.79%)
Mar 05, 2008 11.57 12.81 11.29 12.57 8,471,430 +1.04(+9.06%)
Mar 04, 2008 11.27 11.87 10.97 11.52 4,388,857 +0.14(+1.23%)
Mar 03, 2008 11.64 11.71 10.96 11.38 5,373,675 -0.32(-2.77%)
Feb 29, 2008 12.56 12.56 11.61 11.71 5,537,768 -0.65(-5.25%)
Feb 28, 2008 13.28 13.36 12.20 12.36 4,250,655 -0.80(-6.07%)
Feb 27, 2008 13.47 13.61 12.94 13.16 6,369,206 -0.80(-5.72%)
Feb 26, 2008 13.99 14.22 13.59 13.95 2,561,940 -0.21(-1.49%)
Feb 25, 2008 14.38 14.51 13.51 14.16 3,822,063 -0.19(-1.34%)
Feb 22, 2008 14.35 14.49 13.70 14.36 3,475,913 +0.14(+0.99%)
Feb 21, 2008 14.90 15.04 13.87 14.22 3,203,750 -0.53(-3.57%)
Feb 20, 2008 14.69 14.91 14.10 14.74 3,607,790 +0.04(+0.24%)
Feb 19, 2008 15.46 15.46 14.46 14.71 4,766,964 -0.48(-3.18%)
Feb 18, 2008 14.96 15.40 14.94 15.19 0 +0.00(+0.00%)
Feb 15, 2008 14.96 15.40 14.94 15.19 3,488,428 +0.24(+1.58%)
Feb 14, 2008 15.70 15.70 14.74 14.95 4,734,253 -0.58(-3.73%)
Feb 13, 2008 15.28 15.73 15.22 15.53 5,987,726 +0.16(+1.03%)
Feb 12, 2008 15.79 15.90 14.96 15.38 4,077,227 -0.41(-2.61%)
Feb 11, 2008 16.30 16.30 15.52 15.79 3,158,682 -0.17(-1.04%)
Feb 08, 2008 15.81 16.23 15.78 15.95 6,361,059 -0.26(-1.62%)
Feb 07, 2008 16.44 16.66 15.73 16.22 6,302,261 +0.47(+3.01%)
Feb 06, 2008 14.47 16.28 14.47 15.74 8,925,352 +0.81(+5.40%)
Feb 05, 2008 14.82 15.59 14.75 14.94 4,490,723 -0.19(-1.27%)
Feb 04, 2008 16.17 16.48 15.00 15.13 6,136,148 -1.12(-6.91%)
Feb 01, 2008 14.73 16.35 14.42 16.25 7,921,934 +1.50(+10.17%)
Jan 31, 2008 13.95 14.91 13.95 14.75 4,446,693 +0.59(+4.15%)
Jan 30, 2008 13.99 14.61 13.96 14.16 5,416,691 +0.12(+0.87%)
Jan 29, 2008 14.17 14.52 13.88 14.04 5,467,536 -0.09(-0.62%)
Jan 28, 2008 14.22 14.64 13.95 14.13 3,743,791 -0.09(-0.62%)
Jan 25, 2008 14.03 14.47 13.65 14.22 3,526,827 +0.19(+1.38%)
Jan 24, 2008 14.02 14.22 13.68 14.02 3,606,500 +0.01(+0.06%)
Jan 23, 2008 12.46 14.24 12.28 14.02 3,800,020 +0.99(+7.61%)
Jan 22, 2008 12.02 13.50 12.02 13.02 5,181,333 -0.25(-1.92%)
Jan 21, 2008 13.66 13.72 13.04 13.28 0 +0.00(+0.00%)
Jan 18, 2008 13.66 13.72 13.04 13.28 2,757,200 -0.04(-0.33%)
Jan 17, 2008 14.12 14.45 12.88 13.32 5,301,160 -0.71(-5.06%)
Jan 16, 2008 14.03 14.23 13.01 14.03 7,040,410 +0.02(+0.13%)
Jan 15, 2008 13.46 14.42 13.42 14.02 7,783,397 +0.60(+4.44%)
Jan 14, 2008 13.77 13.90 13.11 13.42 3,778,145 -0.16(-1.16%)
Jan 11, 2008 14.21 14.47 12.95 13.58 8,372,805 -0.44(-3.13%)
Jan 10, 2008 12.33 14.85 12.10 14.02 20,463,934 +2.16(+18.20%)
Jan 09, 2008 11.05 12.15 10.31 11.86 9,532,734 +1.53(+14.87%)
Jan 08, 2008 11.67 11.88 10.09 10.32 10,616,049 -1.42(-12.10%)
Jan 07, 2008 11.78 12.05 11.24 11.74 4,712,435 +0.02(+0.15%)
Jan 04, 2008 11.74 11.95 11.10 11.73 8,867,382 -0.25(-2.05%)
Jan 03, 2008 12.01 12.25 11.84 11.97 8,808,672 -0.12(-1.02%)
Jan 02, 2008 12.92 12.97 11.91 12.09 7,241,991 -0.96(-7.39%)
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.