Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 4.850 4.991 4.533 4.894 9,199,491 +0.09(+1.83%)
Oct 29, 2004 5.062 5.141 4.674 4.806 11,527,599 -0.24(-4.72%)
Oct 28, 2004 5.424 5.503 4.762 5.044 32,988,466 +0.69(+15.79%)
Oct 27, 2004 4.145 4.586 3.483 4.356 27,758,244 +0.27(+6.70%)
Oct 26, 2004 3.854 4.401 3.713 4.083 31,915,070 +0.75(+22.49%)
Oct 25, 2004 2.990 3.545 2.919 3.333 19,693,836 +0.48(+16.67%)
Oct 22, 2004 2.690 2.919 2.672 2.857 7,871,071 +0.19(+7.28%)
Oct 21, 2004 2.637 2.699 2.610 2.663 8,138,002 +0.08(+3.07%)
Oct 20, 2004 2.602 2.681 2.425 2.584 10,426,762 -0.05(-2.01%)
Oct 19, 2004 2.751 2.760 2.557 2.637 9,838,130 -0.11(-3.86%)
Oct 18, 2004 2.840 2.928 2.734 2.743 8,283,941 -0.27(-9.06%)
Oct 15, 2004 3.527 3.642 2.734 3.016 12,219,420 -0.70(-18.76%)
Oct 14, 2004 3.598 3.748 3.572 3.713 13,273,424 +0.36(+10.79%)
Oct 13, 2004 2.901 3.395 2.866 3.351 10,962,893 +0.59(+21.41%)
Oct 12, 2004 2.654 2.901 2.646 2.760 6,331,056 +0.04(+1.62%)
Oct 11, 2004 2.857 2.866 2.716 2.716 4,289,043 -0.16(-5.52%)
Oct 08, 2004 3.007 3.042 2.734 2.875 4,934,033 -0.17(-5.51%)
Oct 07, 2004 3.369 3.369 2.954 3.042 8,898,201 -0.35(-10.39%)
Oct 06, 2004 3.219 3.527 3.148 3.395 7,169,270 +0.26(+8.45%)
Oct 05, 2004 3.254 3.254 3.113 3.131 3,299,561 -0.18(-5.33%)
Oct 04, 2004 3.087 3.422 3.078 3.307 6,852,899 +0.26(+8.70%)
Oct 01, 2004 2.937 3.042 2.910 3.042 3,227,668 +0.14(+4.86%)
Sep 30, 2004 2.945 3.034 2.876 2.901 4,144,352 -0.13(-4.36%)
Sep 29, 2004 3.034 3.069 2.831 3.034 5,830,078 +0.09(+2.99%)
Sep 28, 2004 2.602 3.148 2.584 2.945 9,367,201 +0.35(+13.61%)
Sep 27, 2004 2.822 2.831 2.452 2.593 8,945,373 -0.28(-9.82%)
Sep 24, 2004 3.113 3.122 2.751 2.875 7,379,504 -0.27(-8.68%)
Sep 23, 2004 3.131 3.245 3.122 3.148 3,860,978 -0.11(-3.51%)
Sep 22, 2004 3.404 3.413 3.245 3.263 4,128,703 -0.14(-4.15%)
Sep 21, 2004 3.625 3.625 3.378 3.404 4,494,741 +0.04(+1.31%)
Sep 20, 2004 3.527 3.527 3.351 3.360 2,902,112 -0.13(-3.79%)
Sep 17, 2004 3.607 3.616 3.448 3.492 3,306,024 -0.04(-1.25%)
Sep 16, 2004 3.527 3.616 3.369 3.536 6,567,711 -0.08(-2.20%)
Sep 15, 2004 3.695 3.704 3.483 3.616 6,665,571 +0.01(+0.24%)
Sep 14, 2004 3.607 3.633 3.501 3.607 3,505,826 -0.04(-0.97%)
Sep 13, 2004 3.316 3.774 3.219 3.642 12,122,127 +0.27(+8.12%)
Sep 10, 2004 3.263 3.404 3.131 3.369 9,785,288 -0.09(-2.55%)
Sep 09, 2004 3.527 3.536 3.263 3.457 4,965,103 -0.11(-2.97%)
Sep 08, 2004 3.713 3.995 3.527 3.563 5,850,943 -0.39(-9.82%)
Sep 07, 2004 3.730 3.951 3.651 3.951 5,094,713 +0.34(+9.27%)
Sep 03, 2004 3.633 3.660 3.545 3.616 2,049,383 -0.02(-0.49%)
Sep 02, 2004 3.510 3.642 3.483 3.633 4,173,721 +0.14(+4.04%)
Sep 01, 2004 3.545 3.642 3.404 3.492 3,206,917 -0.07(-1.98%)
Aug 31, 2004 3.607 3.695 3.536 3.563 2,335,932 -0.04(-0.98%)
Aug 30, 2004 3.607 3.730 3.536 3.598 2,867,300 +0.01(+0.25%)
Aug 27, 2004 3.660 3.660 3.527 3.589 3,106,789 -0.11(-2.86%)
Aug 26, 2004 3.704 3.792 3.669 3.695 5,027,243 -0.01(-0.24%)
Aug 25, 2004 3.713 3.748 3.625 3.704 5,392,374 -0.05(-1.41%)
Aug 24, 2004 3.783 3.792 3.642 3.757 3,998,072 +0.06(+1.67%)
Aug 23, 2004 3.766 3.854 3.616 3.695 3,821,176 -0.07(-1.87%)
Aug 20, 2004 3.616 3.792 3.342 3.766 5,991,326 +0.19(+5.17%)
Aug 19, 2004 4.057 4.092 3.501 3.580 13,100,951 -0.01(-0.25%)
Aug 18, 2004 3.201 3.695 3.175 3.589 15,338,343 +0.42(+13.37%)
Aug 17, 2004 3.131 3.228 3.122 3.166 5,297,236 +0.06(+1.99%)
Aug 16, 2004 3.034 3.139 2.937 3.104 5,819,646 +0.10(+3.23%)
Aug 13, 2004 3.157 3.236 2.981 3.007 4,124,507 -0.09(-2.85%)
Aug 12, 2004 3.263 3.333 3.087 3.095 4,219,759 -0.17(-5.14%)
Aug 11, 2004 3.175 3.519 3.104 3.263 7,361,021 -0.02(-0.54%)
Aug 10, 2004 3.510 3.519 3.122 3.281 11,028,095 -0.23(-6.53%)
Aug 09, 2004 3.713 3.722 3.430 3.510 7,289,582 -0.11(-3.16%)
Aug 06, 2004 3.616 3.836 3.448 3.625 6,983,870 -0.34(-8.67%)
Aug 05, 2004 4.145 4.162 3.916 3.968 4,930,291 -0.17(-4.05%)
Aug 04, 2004 4.233 4.277 3.968 4.136 8,704,863 -0.11(-2.70%)
Aug 03, 2004 4.462 4.489 4.242 4.251 4,496,783 -0.21(-4.74%)
Aug 02, 2004 4.453 4.550 4.365 4.462 2,871,042 -0.11(-2.50%)
Jul 30, 2004 4.559 4.595 4.498 4.577 1,506,222 -0.04(-0.76%)
Jul 29, 2004 4.603 4.700 4.462 4.612 2,967,314 +0.10(+2.15%)
Jul 28, 2004 4.595 4.603 4.339 4.515 4,337,236 -0.11(-2.48%)
Jul 27, 2004 4.656 4.718 4.409 4.630 6,192,375 -0.11(-2.42%)
Jul 26, 2004 4.903 4.983 4.639 4.744 3,019,135 -0.19(-3.76%)
Jul 23, 2004 5.133 5.133 4.894 4.930 1,832,232 -0.02(-0.36%)
Jul 22, 2004 4.930 5.185 4.727 4.947 4,352,885 +0.11(+2.19%)
Jul 21, 2004 5.653 5.715 4.806 4.841 10,498,768 +0.08(+1.67%)
Jul 20, 2004 5.071 5.115 4.524 4.762 8,516,060 -0.48(-9.09%)
Jul 19, 2004 4.850 5.653 4.647 5.238 12,639,888 +0.39(+8.00%)
Jul 16, 2004 5.230 5.238 4.841 4.850 3,643,260 -0.38(-7.25%)
Jul 15, 2004 5.150 5.327 5.133 5.230 2,209,043 +0.06(+1.19%)
Jul 14, 2004 5.309 5.379 5.071 5.168 3,356,485 -0.20(-3.78%)
Jul 13, 2004 5.644 5.723 5.362 5.371 3,966,095 -0.58(-9.78%)
Jul 12, 2004 5.715 5.988 5.653 5.953 2,877,392 +0.21(+3.69%)
Jul 09, 2004 5.521 5.741 5.291 5.741 3,181,290 +0.23(+4.16%)
Jul 08, 2004 5.662 5.679 5.512 5.512 3,310,106 -0.24(-4.14%)
Jul 07, 2004 5.732 5.873 5.635 5.750 1,923,742 -0.06(-1.06%)
Jul 06, 2004 5.926 6.014 5.521 5.812 3,953,395 -0.22(-3.65%)
Jul 02, 2004 6.173 6.173 5.891 6.032 2,643,799 -0.18(-2.84%)
Jul 01, 2004 6.244 6.394 6.129 6.208 3,077,647 -0.07(-1.12%)
Jun 30, 2004 6.129 6.297 6.103 6.279 2,702,310 +0.14(+2.30%)
Jun 29, 2004 6.111 6.244 5.997 6.138 4,249,695 -0.06(-1.00%)
Jun 28, 2004 5.997 6.314 5.997 6.200 7,947,952 +0.37(+6.35%)
Jun 25, 2004 5.732 5.917 5.732 5.829 7,942,963 +0.10(+1.69%)
Jun 24, 2004 5.767 5.820 5.644 5.732 3,341,857 -0.11(-1.81%)
Jun 23, 2004 5.600 5.864 5.565 5.838 4,153,196 +0.21(+3.76%)
Jun 22, 2004 5.573 5.626 5.432 5.626 2,401,928 +0.07(+1.27%)
Jun 21, 2004 5.591 5.723 5.282 5.556 3,640,425 +0.05(+0.96%)
Jun 18, 2004 5.424 5.723 5.424 5.503 7,199,547 +0.33(+6.30%)
Jun 17, 2004 5.106 5.282 4.974 5.177 4,387,357 +0.14(+2.80%)
Jun 16, 2004 5.124 5.194 4.859 5.036 7,163,941 -0.21(-4.03%)
Jun 15, 2004 5.203 5.318 5.194 5.247 2,935,904 +0.05(+1.02%)
Jun 14, 2004 5.274 5.309 5.124 5.194 3,156,343 +0.07(+1.38%)
Jun 10, 2004 5.353 5.371 5.115 5.124 4,789,795 -0.24(-4.44%)
Jun 09, 2004 5.424 5.644 5.344 5.362 8,397,790 -0.19(-3.34%)
Jun 08, 2004 5.071 5.591 5.062 5.547 8,706,223 +0.41(+8.08%)
Jun 07, 2004 5.133 5.194 5.080 5.133 4,485,443 +0.05(+1.04%)
Jun 04, 2004 5.203 5.203 5.027 5.080 3,390,050 +0.04(+0.88%)
Jun 03, 2004 5.230 5.371 5.036 5.036 8,038,555 -0.33(-6.09%)
Jun 02, 2004 5.044 5.362 4.983 5.362 6,860,837 +0.34(+6.85%)
Jun 01, 2004 5.362 5.582 4.877 5.018 8,504,607 -0.36(-6.72%)
May 28, 2004 5.494 5.529 5.274 5.379 7,650,858 -0.11(-2.09%)
May 27, 2004 5.961 6.147 5.415 5.494 14,088,052 -0.41(-7.01%)
May 26, 2004 5.609 5.961 5.609 5.909 5,464,607 -0.09(-1.47%)
May 25, 2004 5.794 6.050 5.476 5.997 5,699,221 +0.14(+2.41%)
May 24, 2004 6.006 6.305 5.776 5.856 12,493,155 +0.00(+0.00%)
May 21, 2004 5.441 5.864 5.379 5.856 11,886,720 +0.57(+10.85%)
May 20, 2004 4.665 5.309 4.665 5.282 12,718,130 +0.72(+15.86%)
May 19, 2004 4.718 5.018 4.515 4.559 9,083,601 +0.02(+0.39%)
May 18, 2004 4.586 4.603 4.418 4.542 7,059,618 +0.20(+4.68%)
May 17, 2004 4.101 4.445 4.039 4.339 5,353,367 -0.05(-1.20%)
May 14, 2004 4.542 4.586 4.374 4.392 6,748,462 -0.11(-2.35%)
May 13, 2004 4.286 4.586 4.251 4.498 11,153,169 +0.22(+5.15%)
May 12, 2004 4.057 4.286 3.995 4.277 9,241,900 +0.22(+5.43%)
May 11, 2004 4.136 4.374 4.048 4.057 17,262,538 +0.05(+1.32%)
May 10, 2004 4.762 4.850 3.995 4.004 22,629,286 -0.74(-15.61%)
May 07, 2004 5.071 5.194 4.718 4.744 11,543,814 -0.34(-6.60%)
May 06, 2004 5.406 5.406 5.080 5.080 8,564,933 -0.32(-5.88%)
May 05, 2004 5.362 5.503 5.327 5.397 5,643,997 +0.04(+0.66%)
May 04, 2004 5.503 5.591 5.353 5.362 4,945,145 -0.14(-2.56%)
May 03, 2004 5.441 5.662 5.432 5.503 5,876,683 +0.02(+0.32%)
Apr 30, 2004 5.670 5.732 5.424 5.485 4,458,002 -0.11(-2.05%)
Apr 29, 2004 5.776 5.864 5.494 5.600 6,394,444 -0.21(-3.64%)
Apr 28, 2004 5.820 6.032 5.803 5.812 3,893,069 -0.10(-1.64%)
Apr 27, 2004 6.014 6.085 5.856 5.909 3,307,271 -0.03(-0.45%)
Apr 26, 2004 5.997 6.085 5.909 5.935 2,765,244 -0.06(-1.03%)
Apr 23, 2004 6.279 6.279 5.741 5.997 5,970,121 -0.18(-2.86%)
Apr 22, 2004 5.997 6.367 5.979 6.173 6,595,039 +0.20(+3.40%)
Apr 21, 2004 5.873 6.111 5.741 5.970 8,767,003 +0.13(+2.27%)
Apr 20, 2004 5.953 6.032 5.829 5.838 7,323,034 -0.07(-1.19%)
Apr 19, 2004 5.953 5.997 5.812 5.909 6,238,413 -0.04(-0.74%)
Apr 16, 2004 6.164 6.164 5.653 5.953 15,917,223 -0.20(-3.30%)
Apr 15, 2004 6.632 6.702 5.909 6.155 13,820,554 -0.63(-9.35%)
Apr 14, 2004 6.614 7.046 6.605 6.790 6,923,771 +0.00(+0.00%)
Apr 13, 2004 7.055 7.055 6.720 6.790 4,645,783 -0.17(-2.41%)
Apr 12, 2004 7.152 7.275 6.940 6.958 3,520,680 -0.20(-2.83%)
Apr 08, 2004 7.364 7.364 7.099 7.161 2,183,529 -0.04(-0.49%)
Apr 07, 2004 7.320 7.346 7.064 7.196 4,964,423 -0.22(-2.97%)
Apr 06, 2004 7.452 7.575 7.293 7.417 4,948,094 -0.13(-1.75%)
Apr 05, 2004 7.487 7.566 7.381 7.549 4,045,131 +0.08(+1.06%)
Apr 02, 2004 7.364 7.540 7.364 7.469 6,154,047 +0.34(+4.70%)
Apr 01, 2004 7.046 7.214 6.914 7.134 5,719,292 +0.15(+2.15%)
Mar 31, 2004 6.843 7.126 6.755 6.984 5,543,189 +0.15(+2.19%)
Mar 30, 2004 6.879 7.055 6.746 6.835 4,266,024 -0.13(-1.90%)
Mar 29, 2004 6.923 7.108 6.843 6.967 5,064,437 +0.20(+3.00%)
Mar 26, 2004 6.641 6.958 6.614 6.764 6,647,201 +0.16(+2.40%)
Mar 25, 2004 6.411 6.861 6.349 6.605 11,129,356 +0.33(+5.20%)
Mar 24, 2004 6.455 6.526 6.173 6.279 8,389,285 -0.15(-2.33%)
Mar 23, 2004 6.702 6.746 6.420 6.429 5,448,732 -0.11(-1.62%)
Mar 22, 2004 6.588 6.588 6.358 6.535 7,489,951 -0.04(-0.67%)
Mar 19, 2004 6.746 6.746 6.508 6.579 7,880,482 -0.17(-2.48%)
Mar 18, 2004 7.011 7.081 6.649 6.746 9,516,089 -0.28(-4.02%)
Mar 17, 2004 6.870 7.284 6.870 7.029 5,091,765 +0.25(+3.64%)
Mar 16, 2004 7.011 7.073 6.667 6.782 8,622,992 -0.06(-0.90%)
Mar 15, 2004 7.496 7.496 6.473 6.843 15,129,016 -0.95(-12.22%)
Mar 12, 2004 7.531 7.849 7.522 7.796 3,985,032 +0.28(+3.76%)
Mar 11, 2004 7.637 7.813 7.505 7.514 4,772,559 -0.21(-2.74%)
Mar 10, 2004 7.813 7.999 7.708 7.725 5,524,479 -0.11(-1.35%)
Mar 09, 2004 7.937 7.955 7.761 7.831 5,563,714 -0.16(-1.99%)
Mar 08, 2004 8.034 8.087 7.955 7.990 3,902,707 -0.05(-0.66%)
Mar 05, 2004 7.884 8.113 7.875 8.043 2,847,115 +0.00(+0.00%)
Mar 04, 2004 8.025 8.122 7.910 8.043 5,401,900 +0.15(+1.90%)
Mar 03, 2004 7.937 8.096 7.761 7.893 4,461,290 +0.00(+0.00%)
Mar 02, 2004 8.025 8.157 7.875 7.893 4,411,623 -0.24(-2.93%)
Mar 01, 2004 7.919 8.219 7.849 8.131 3,625,684 +0.21(+2.67%)
Feb 27, 2004 8.069 8.175 7.849 7.919 2,805,953 -0.15(-1.86%)
Feb 26, 2004 8.025 8.193 7.893 8.069 3,494,713 +0.04(+0.44%)
Feb 25, 2004 7.919 8.113 7.822 8.034 4,883,459 +0.23(+2.94%)
Feb 24, 2004 8.034 8.043 7.663 7.805 9,956,968 -0.25(-3.07%)
Feb 23, 2004 8.378 8.537 8.043 8.052 4,597,024 -0.24(-2.87%)
Feb 20, 2004 8.501 8.572 8.210 8.290 3,845,897 -0.18(-2.08%)
Feb 19, 2004 8.642 8.766 8.457 8.466 3,316,456 -0.12(-1.44%)
Feb 18, 2004 8.828 8.863 8.572 8.589 5,212,757 -0.38(-4.23%)
Feb 17, 2004 8.651 8.986 8.510 8.969 5,721,559 +0.34(+3.88%)
Feb 13, 2004 9.074 9.074 8.607 8.634 3,654,940 -0.23(-2.59%)
Feb 12, 2004 8.607 8.977 8.598 8.863 8,338,484 +0.23(+2.66%)
Feb 11, 2004 8.581 8.669 8.484 8.634 5,918,073 +0.14(+1.66%)
Feb 10, 2004 8.545 8.686 8.492 8.492 4,878,356 -0.16(-1.83%)
Feb 09, 2004 8.739 8.766 8.581 8.651 4,949,228 -0.02(-0.20%)
Feb 06, 2004 8.528 8.669 8.457 8.669 7,041,361 +0.15(+1.76%)
Feb 05, 2004 8.563 8.775 8.413 8.519 11,322,241 -0.04(-0.41%)
Feb 04, 2004 8.598 8.898 8.510 8.554 8,944,352 -0.13(-1.52%)
Feb 03, 2004 8.634 8.775 8.440 8.686 17,561,788 -0.53(-5.74%)
Feb 02, 2004 9.242 9.410 9.171 9.216 4,588,179 -0.04(-0.48%)
Jan 30, 2004 9.489 9.701 9.074 9.260 10,084,423 -0.93(-9.17%)
Jan 29, 2004 10.36 10.50 9.974 10.19 3,606,747 +0.02(+0.17%)
Jan 28, 2004 10.68 10.73 10.14 10.18 3,860,524 -0.62(-5.72%)
Jan 27, 2004 10.76 10.97 10.65 10.79 3,781,261 +0.23(+2.17%)
Jan 26, 2004 10.85 10.85 10.41 10.56 3,392,431 -0.28(-2.60%)
Jan 23, 2004 10.82 10.87 10.58 10.85 4,455,960 -0.03(-0.24%)
Jan 22, 2004 10.63 11.24 10.48 10.87 9,222,736 +0.69(+6.75%)
Jan 21, 2004 9.903 10.24 9.709 10.19 5,199,603 +0.40(+4.05%)
Jan 20, 2004 10.29 10.36 9.780 9.789 5,217,860 -0.48(-4.72%)
Jan 16, 2004 10.34 10.34 10.12 10.27 3,303,303 +0.15(+1.48%)
Jan 15, 2004 10.54 10.54 9.851 10.12 11,479,292 -0.59(-5.51%)
Jan 14, 2004 10.64 11.33 10.34 10.71 6,272,091 +0.01(+0.08%)
Jan 13, 2004 11.01 11.09 10.63 10.71 4,116,343 -0.33(-2.96%)
Jan 12, 2004 11.01 11.24 10.89 11.03 2,018,313 +0.02(+0.16%)
Jan 09, 2004 11.07 11.33 10.94 11.01 2,862,537 -0.19(-1.65%)
Jan 08, 2004 11.46 11.46 10.99 11.20 2,461,006 -0.29(-2.53%)
Jan 07, 2004 11.38 11.63 11.25 11.49 5,352,233 +0.29(+2.60%)
Jan 06, 2004 10.49 11.22 10.37 11.20 4,251,170 +0.72(+6.90%)
Jan 05, 2004 10.64 10.72 10.37 10.48 2,186,364 -0.10(-0.92%)
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.