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 (%)
May 30, 2014 35.71 36.06 35.29 35.50 8,934,410 -0.20(-0.57%)
May 29, 2014 35.87 36.16 35.26 35.71 10,572,219 -0.12(-0.32%)
May 28, 2014 35.15 36.20 35.13 35.82 10,768,635 +0.72(+2.05%)
May 27, 2014 35.19 35.22 34.98 35.10 8,181,659 +0.27(+0.77%)
May 23, 2014 34.49 34.83 34.83 34.83 7,971,914 +0.41(+1.18%)
May 22, 2014 34.13 34.49 34.06 34.43 4,916,597 +0.32(+0.95%)
May 21, 2014 33.81 34.22 33.78 34.10 7,307,337 +0.45(+1.35%)
May 20, 2014 34.16 34.20 33.33 33.65 10,186,313 -0.50(-1.46%)
May 19, 2014 33.52 34.44 33.45 34.15 7,700,968 +0.47(+1.40%)
May 16, 2014 33.84 33.97 33.28 33.68 10,358,549 -0.24(-0.71%)
May 15, 2014 33.87 34.12 33.21 33.92 12,602,490 -0.28(-0.81%)
May 14, 2014 34.37 34.57 33.97 34.19 9,462,992 -0.30(-0.88%)
May 13, 2014 34.26 34.79 34.13 34.50 7,458,890 +0.12(+0.34%)
May 12, 2014 33.60 34.42 33.57 34.38 9,296,032 +0.87(+2.60%)
May 09, 2014 33.64 33.64 32.87 33.51 11,075,735 -0.03(-0.08%)
May 08, 2014 33.86 34.32 33.36 33.54 12,546,138 -0.48(-1.41%)
May 07, 2014 33.63 34.03 33.19 34.02 11,817,705 +0.54(+1.62%)
May 06, 2014 34.15 34.48 33.27 33.47 14,839,345 +0.12(+0.37%)
May 05, 2014 32.87 33.48 32.53 33.35 9,278,721 +0.28(+0.86%)
May 02, 2014 32.96 33.28 32.47 33.06 10,545,749 +0.10(+0.30%)
May 01, 2014 32.86 33.33 32.83 32.97 13,361,576 +0.26(+0.79%)
Apr 30, 2014 32.69 33.02 32.24 32.71 13,469,798 +0.08(+0.24%)
Apr 29, 2014 31.99 32.64 31.86 32.63 11,299,294 +0.80(+2.51%)
Apr 28, 2014 32.15 32.57 31.20 31.83 14,235,848 -0.20(-0.64%)
Apr 25, 2014 32.42 32.51 31.78 32.03 11,626,268 -0.59(-1.80%)
Apr 24, 2014 32.99 33.27 32.27 32.62 18,616,800 -0.32(-0.97%)
Apr 23, 2014 32.74 33.22 31.97 32.94 24,787,584 +1.90(+6.12%)
Apr 22, 2014 30.36 31.31 30.35 31.04 15,845,212 +0.90(+2.98%)
Apr 21, 2014 29.82 30.27 29.53 30.14 10,003,391 +0.16(+0.53%)
Apr 17, 2014 29.85 29.98 29.98 29.98 14,808,593 +0.12(+0.42%)
Apr 16, 2014 28.62 29.96 28.57 29.86 15,934,841 +1.52(+5.36%)
Apr 15, 2014 28.24 28.80 27.12 28.34 21,690,478 +0.16(+0.57%)
Apr 14, 2014 29.18 29.31 27.65 28.18 17,581,736 -0.70(-2.43%)
Apr 11, 2014 29.20 30.05 28.66 28.88 14,279,812 -0.44(-1.48%)
Apr 10, 2014 31.17 31.21 29.31 29.32 16,476,815 -1.53(-4.95%)
Apr 09, 2014 29.96 30.92 29.69 30.84 10,757,600 +1.08(+3.64%)
Apr 08, 2014 30.11 30.44 28.78 29.76 18,191,982 -0.43(-1.41%)
Apr 07, 2014 30.65 31.41 29.92 30.19 15,435,168 -0.55(-1.79%)
Apr 04, 2014 31.70 31.71 30.62 30.74 10,536,349 -0.68(-2.15%)
Apr 03, 2014 31.73 32.03 31.06 31.41 10,024,985 -0.29(-0.92%)
Apr 02, 2014 31.89 32.43 31.55 31.71 13,531,307 -0.04(-0.14%)
Apr 01, 2014 31.02 31.78 31.01 31.75 13,094,073 +0.98(+3.17%)
Mar 31, 2014 29.97 31.00 29.97 30.77 11,500,085 +0.99(+3.34%)
Mar 28, 2014 30.32 30.81 29.76 29.78 11,749,471 -0.53(-1.76%)
Mar 27, 2014 30.11 30.45 29.28 30.31 13,457,164 +0.15(+0.50%)
Mar 26, 2014 30.64 30.68 30.12 30.16 13,562,320 -0.42(-1.37%)
Mar 25, 2014 29.72 30.65 29.72 30.58 12,997,473 +0.99(+3.33%)
Mar 24, 2014 29.41 29.78 28.88 29.59 12,711,488 +0.52(+1.80%)
Mar 21, 2014 30.26 30.26 29.07 29.07 24,862,168 -0.81(-2.71%)
Mar 20, 2014 30.02 30.12 29.57 29.88 7,879,454 -0.08(-0.27%)
Mar 19, 2014 30.28 30.48 29.60 29.96 10,314,788 -0.30(-1.00%)
Mar 18, 2014 30.63 30.71 30.24 30.26 9,963,454 -0.12(-0.38%)
Mar 17, 2014 30.71 30.71 29.97 30.37 10,331,289 +0.07(+0.23%)
Mar 14, 2014 29.74 30.76 29.53 30.30 13,381,900 +0.48(+1.61%)
Mar 13, 2014 30.87 30.89 29.57 29.82 15,018,930 -0.82(-2.67%)
Mar 12, 2014 30.73 30.94 30.38 30.64 11,207,185 -0.37(-1.20%)
Mar 11, 2014 31.14 31.48 30.88 31.01 11,232,617 -0.22(-0.71%)
Mar 10, 2014 31.39 31.81 30.83 31.24 12,040,675 -0.17(-0.54%)
Mar 07, 2014 31.72 31.84 30.91 31.40 13,319,466 -0.01(-0.03%)
Mar 06, 2014 31.14 31.60 31.11 31.41 13,537,992 +0.58(+1.87%)
Mar 05, 2014 30.95 31.22 30.74 30.84 12,724,571 +0.24(+0.78%)
Mar 04, 2014 29.75 30.84 29.74 30.60 15,275,107 +1.65(+5.71%)
Mar 03, 2014 28.77 29.07 28.33 28.94 16,223,976 -0.55(-1.87%)
Feb 28, 2014 29.25 29.71 29.01 29.49 12,233,980 -0.10(-0.33%)
Feb 27, 2014 29.65 30.15 29.56 29.59 12,212,336 -0.17(-0.57%)
Feb 26, 2014 29.72 29.97 29.39 29.76 13,210,183 +0.24(+0.81%)
Feb 25, 2014 28.97 29.75 28.97 29.52 17,259,524 +0.70(+2.43%)
Feb 24, 2014 28.48 29.07 28.21 28.82 12,656,287 +0.61(+2.17%)
Feb 21, 2014 28.31 28.59 28.16 28.21 10,846,431 -0.07(-0.25%)
Feb 20, 2014 27.16 28.32 27.13 28.28 13,678,107 +1.13(+4.15%)
Feb 19, 2014 27.37 27.57 27.03 27.15 11,885,727 -0.26(-0.94%)
Feb 18, 2014 27.80 28.00 27.40 27.41 11,764,257 -0.37(-1.34%)
Feb 14, 2014 27.65 27.78 27.78 27.78 7,905,720 -0.01(-0.03%)
Feb 13, 2014 27.29 27.92 26.97 27.79 9,833,441 +0.20(+0.71%)
Feb 12, 2014 27.93 27.93 27.28 27.59 10,756,535 -0.25(-0.89%)
Feb 11, 2014 27.74 27.87 27.14 27.84 14,112,949 +0.18(+0.64%)
Feb 10, 2014 28.14 28.19 27.42 27.66 12,127,542 -0.39(-1.39%)
Feb 07, 2014 27.77 28.23 27.55 28.05 14,587,268 +0.67(+2.46%)
Feb 06, 2014 26.60 27.78 26.42 27.38 10,672,894 +0.77(+2.90%)
Feb 05, 2014 26.29 26.68 25.81 26.61 15,672,888 +0.07(+0.27%)
Feb 04, 2014 26.59 26.62 25.94 26.54 16,289,329 +0.50(+1.91%)
Feb 03, 2014 27.16 27.30 25.90 26.04 18,927,972 -1.09(-4.02%)
Jan 31, 2014 26.76 27.34 26.59 27.13 12,908,965 +0.03(+0.10%)
Jan 30, 2014 26.99 27.36 26.84 27.11 11,304,995 +0.59(+2.21%)
Jan 29, 2014 26.98 27.73 26.40 26.52 18,468,090 -0.87(-3.17%)
Jan 28, 2014 27.11 27.93 27.07 27.39 13,443,755 +0.27(+1.01%)
Jan 27, 2014 27.67 28.00 26.29 27.11 21,587,628 -0.46(-1.67%)
Jan 24, 2014 28.39 28.64 27.44 27.58 16,804,272 -1.23(-4.28%)
Jan 23, 2014 28.85 28.97 28.45 28.81 15,109,353 -0.30(-1.04%)
Jan 22, 2014 28.70 29.18 28.62 29.11 13,004,584 +0.67(+2.37%)
Jan 21, 2014 28.71 28.93 28.05 28.44 20,240,756 +0.90(+3.25%)
Jan 17, 2014 27.72 27.54 27.54 27.54 17,849,808 -0.45(-1.62%)
Jan 16, 2014 27.89 28.13 27.77 27.99 8,417,770 +0.07(+0.25%)
Jan 15, 2014 28.37 28.37 27.55 27.92 20,402,418 -0.45(-1.59%)
Jan 14, 2014 27.55 28.43 27.50 28.37 16,107,811 +0.97(+3.52%)
Jan 13, 2014 28.16 28.17 27.36 27.41 17,050,914 -0.49(-1.75%)
Jan 10, 2014 27.65 27.90 27.18 27.89 14,896,585 +0.36(+1.32%)
Jan 09, 2014 27.07 27.99 26.95 27.53 21,084,574 +1.12(+4.23%)
Jan 08, 2014 25.50 26.68 25.36 26.41 20,208,090 +0.90(+3.54%)
Jan 07, 2014 26.10 26.29 25.34 25.51 14,710,712 -0.45(-1.74%)
Jan 06, 2014 26.09 26.41 25.75 25.96 17,797,478 +0.05(+0.20%)
Jan 03, 2014 25.15 26.02 25.03 25.91 21,564,234 +1.36(+5.52%)
Jan 02, 2014 24.16 24.86 24.16 24.55 13,199,907 +0.20(+0.84%)
Dec 31, 2013 24.14 24.35 24.35 24.35 10,325,406 +0.25(+1.03%)
Dec 30, 2013 23.88 24.27 23.84 24.10 8,540,263 +0.14(+0.59%)
Dec 27, 2013 24.70 24.72 23.81 23.96 11,238,992 -0.75(-3.05%)
Dec 26, 2013 24.70 24.80 24.46 24.71 6,899,504 +0.04(+0.14%)
Dec 24, 2013 24.38 24.75 24.38 24.68 5,527,076 +0.24(+0.98%)
Dec 23, 2013 24.62 24.72 24.34 24.44 8,421,613 +0.02(+0.07%)
Dec 20, 2013 24.43 24.74 24.22 24.42 21,301,844 +0.04(+0.15%)
Dec 19, 2013 24.27 24.57 24.21 24.38 12,565,820 +0.35(+1.48%)
Dec 18, 2013 23.81 24.13 23.40 24.03 18,547,070 +0.15(+0.63%)
Dec 17, 2013 24.77 24.78 23.84 23.88 19,799,812 -0.87(-3.51%)
Dec 16, 2013 25.47 25.50 24.66 24.75 12,686,728 -0.40(-1.59%)
Dec 13, 2013 25.14 25.51 25.04 25.15 12,472,583 +0.14(+0.57%)
Dec 12, 2013 24.62 25.19 24.60 25.01 13,036,836 +0.49(+1.99%)
Dec 11, 2013 25.57 25.75 24.51 24.52 18,886,764 -0.98(-3.86%)
Dec 10, 2013 25.55 25.81 25.32 25.50 11,990,736 -0.10(-0.38%)
Dec 09, 2013 25.06 25.66 25.00 25.60 12,977,094 +0.58(+2.30%)
Dec 06, 2013 25.15 25.42 24.92 25.02 12,786,158 +0.26(+1.04%)
Dec 05, 2013 24.49 24.83 24.48 24.77 15,339,947 +0.29(+1.20%)
Dec 04, 2013 24.81 24.83 24.20 24.47 17,959,006 -0.39(-1.57%)
Dec 03, 2013 25.66 25.68 24.68 24.86 19,785,294 -0.84(-3.28%)
Dec 02, 2013 25.71 26.08 25.63 25.71 10,042,171 +0.02(+0.07%)
Nov 29, 2013 26.08 26.09 25.58 25.69 6,305,386 -0.32(-1.23%)
Nov 27, 2013 25.86 26.08 25.71 26.01 10,356,884 +0.27(+1.03%)
Nov 26, 2013 25.86 25.92 25.48 25.74 12,354,180 -0.12(-0.45%)
Nov 25, 2013 25.71 26.05 25.46 25.86 16,397,238 +0.51(+1.99%)
Nov 22, 2013 25.04 25.62 25.04 25.35 16,566,660 +0.50(+2.00%)
Nov 21, 2013 24.69 24.93 24.57 24.85 9,576,933 +0.29(+1.19%)
Nov 20, 2013 24.81 24.89 24.30 24.56 14,036,976 -0.12(-0.50%)
Nov 19, 2013 24.96 25.48 24.67 24.69 15,680,891 -0.24(-0.96%)
Nov 18, 2013 25.06 25.44 24.86 24.93 15,378,382 +0.00(+0.00%)
Nov 15, 2013 24.83 24.99 24.63 24.93 11,855,440 +0.16(+0.64%)
Nov 14, 2013 24.72 24.99 24.54 24.77 11,901,358 -0.16(-0.64%)
Nov 12, 2013 24.32 25.24 24.31 24.93 33,456,626 +0.58(+2.37%)
Nov 11, 2013 24.10 24.43 24.05 24.35 8,877,692 +0.51(+2.16%)
Nov 08, 2013 23.61 24.49 23.60 23.84 19,977,426 +0.19(+0.79%)
Nov 07, 2013 23.94 24.28 23.58 23.65 15,014,931 -0.18(-0.74%)
Nov 06, 2013 24.52 24.55 23.73 23.83 15,090,140 -0.51(-2.11%)
Nov 05, 2013 24.55 24.56 24.03 24.34 15,523,016 +0.02(+0.07%)
Nov 04, 2013 24.05 24.63 23.94 24.32 19,701,320 +0.71(+3.00%)
Nov 01, 2013 23.40 23.83 23.04 23.61 15,470,605 +0.28(+1.21%)
Oct 31, 2013 23.41 23.54 23.22 23.33 11,469,918 -0.09(-0.38%)
Oct 30, 2013 23.52 23.63 22.99 23.42 13,837,350 +0.11(+0.49%)
Oct 29, 2013 23.30 23.60 23.21 23.30 10,867,404 +0.19(+0.80%)
Oct 28, 2013 23.37 23.38 22.98 23.12 10,163,634 -0.15(-0.65%)
Oct 25, 2013 23.26 23.60 23.04 23.27 14,759,279 -0.01(-0.04%)
Oct 24, 2013 22.86 23.41 22.70 23.28 20,637,128 +0.63(+2.77%)
Oct 23, 2013 22.50 22.95 22.37 22.65 14,276,910 +0.11(+0.47%)
Oct 22, 2013 22.61 23.21 22.34 22.54 25,579,578 +0.71(+3.24%)
Oct 21, 2013 22.29 22.31 21.63 21.84 14,486,935 -0.28(-1.28%)
Oct 18, 2013 22.08 22.26 21.95 22.12 12,965,585 +0.19(+0.89%)
Oct 17, 2013 21.56 22.02 21.56 21.92 14,299,365 +0.33(+1.52%)
Oct 16, 2013 21.38 21.68 21.12 21.60 12,165,690 +0.35(+1.67%)
Oct 15, 2013 21.31 21.46 21.08 21.24 13,188,530 -0.08(-0.37%)
Oct 14, 2013 21.40 21.54 21.02 21.32 20,773,758 -0.26(-1.19%)
Oct 11, 2013 21.74 21.92 21.38 21.58 14,025,697 -0.10(-0.45%)
Oct 10, 2013 21.79 22.06 21.56 21.68 14,111,186 +0.23(+1.07%)
Oct 09, 2013 21.48 21.71 20.98 21.45 12,373,289 +0.02(+0.08%)
Oct 08, 2013 21.90 21.95 21.27 21.43 14,140,320 -0.55(-2.49%)
Oct 07, 2013 22.07 22.19 21.94 21.98 9,560,358 -0.30(-1.35%)
Oct 04, 2013 21.84 22.49 21.71 22.28 19,673,082 +0.57(+2.65%)
Oct 03, 2013 21.66 21.84 21.14 21.70 19,142,282 +0.26(+1.20%)
Oct 02, 2013 21.71 21.91 21.32 21.45 24,453,030 +0.04(+0.17%)
Oct 01, 2013 20.94 21.42 20.90 21.41 17,080,354 +0.57(+2.72%)
Sep 27, 2013 20.68 21.18 20.43 20.85 18,147,656 -0.39(-1.83%)
Sep 26, 2013 21.04 21.24 20.91 21.23 14,090,114 +0.18(+0.84%)
Sep 25, 2013 21.05 21.08 20.58 21.06 13,304,461 +0.04(+0.21%)
Sep 24, 2013 20.56 21.31 20.56 21.01 12,568,008 +0.39(+1.89%)
Sep 23, 2013 20.62 20.79 20.47 20.62 11,062,681 +0.02(+0.09%)
Sep 20, 2013 20.85 20.98 20.56 20.61 16,482,315 -0.13(-0.64%)
Sep 19, 2013 20.62 20.86 20.41 20.74 10,630,407 +0.12(+0.60%)
Sep 18, 2013 20.34 20.83 20.26 20.62 19,869,280 -0.01(-0.04%)
Sep 17, 2013 20.93 20.97 20.40 20.62 16,127,376 +0.15(+0.73%)
Sep 16, 2013 20.39 20.85 20.18 20.47 24,445,378 +0.60(+3.03%)
Sep 13, 2013 19.63 19.98 19.59 19.87 16,978,240 +0.27(+1.35%)
Sep 12, 2013 19.75 19.85 19.53 19.61 29,489,908 -0.22(-1.12%)
Sep 11, 2013 19.84 20.08 19.72 19.83 31,496,010 -0.19(-0.93%)
Sep 10, 2013 19.55 20.46 19.43 20.01 233,299,952 +0.77(+4.00%)
Sep 09, 2013 18.44 19.27 18.36 19.24 55,011,956 +1.65(+9.40%)
Sep 06, 2013 18.14 18.23 17.47 17.59 13,881,878 -0.32(-1.78%)
Sep 05, 2013 17.98 18.34 17.86 17.91 10,403,964 -0.05(-0.30%)
Sep 04, 2013 17.84 18.08 17.69 17.96 14,167,927 +0.42(+2.37%)
Sep 03, 2013 17.73 18.09 17.31 17.55 18,411,588 +0.10(+0.56%)
Aug 30, 2013 17.42 17.82 17.32 17.45 14,608,711 +0.08(+0.46%)
Aug 29, 2013 17.35 17.69 17.10 17.37 14,647,314 +0.45(+2.67%)
Aug 28, 2013 16.87 17.00 16.73 16.92 11,574,603 +0.02(+0.10%)
Aug 27, 2013 17.35 17.39 16.67 16.90 22,531,218 -1.03(-5.72%)
Aug 26, 2013 17.81 18.13 17.56 17.93 11,727,947 +0.13(+0.75%)
Aug 23, 2013 17.94 18.07 17.73 17.79 7,137,918 -0.11(-0.64%)
Aug 22, 2013 17.41 18.04 17.41 17.91 14,917,516 +0.61(+3.53%)
Aug 21, 2013 17.04 17.48 16.95 17.30 14,338,840 +0.33(+1.93%)
Aug 20, 2013 17.08 17.23 16.79 16.97 15,422,089 +0.05(+0.31%)
Aug 19, 2013 17.48 17.50 16.81 16.92 9,425,121 -0.62(-3.53%)
Aug 16, 2013 17.33 17.85 17.27 17.54 13,006,162 +0.27(+1.54%)
Aug 15, 2013 16.87 17.47 16.76 17.27 19,841,050 +0.43(+2.57%)
Aug 14, 2013 17.07 17.18 16.58 16.84 34,531,440 -0.45(-2.61%)
Aug 13, 2013 18.70 18.85 16.39 17.29 81,340,680 -1.32(-7.08%)
Aug 12, 2013 18.14 18.65 18.09 18.61 9,322,713 +0.42(+2.29%)
Aug 09, 2013 18.65 18.66 18.17 18.19 7,526,763 -0.43(-2.33%)
Aug 08, 2013 18.78 18.88 18.55 18.63 7,508,466 +0.07(+0.38%)
Aug 07, 2013 18.53 18.65 18.14 18.55 6,519,281 +0.05(+0.29%)
Aug 06, 2013 19.15 19.18 18.49 18.50 7,830,149 -0.64(-3.36%)
Aug 05, 2013 19.27 19.37 19.02 19.15 5,277,267 -0.21(-1.09%)
Aug 02, 2013 19.37 19.42 19.17 19.36 7,624,929 -0.09(-0.45%)
Aug 01, 2013 18.99 19.45 18.87 19.45 11,271,214 +0.72(+3.86%)
Jul 31, 2013 18.81 18.91 18.63 18.72 6,445,991 +0.04(+0.19%)
Jul 30, 2013 18.94 18.96 18.50 18.69 8,459,049 -0.11(-0.61%)
Jul 29, 2013 19.24 19.41 18.71 18.80 8,883,038 -0.51(-2.65%)
Jul 26, 2013 18.76 19.39 18.65 19.31 10,070,501 +0.37(+1.96%)
Jul 25, 2013 18.49 18.96 18.31 18.94 14,239,750 +0.60(+3.27%)
Jul 24, 2013 18.59 19.08 18.27 18.34 20,383,054 +0.31(+1.71%)
Jul 23, 2013 18.04 18.12 17.69 18.03 9,943,255 +0.07(+0.39%)
Jul 22, 2013 17.80 17.98 17.71 17.96 5,633,009 +0.07(+0.39%)
Jul 19, 2013 17.88 18.01 17.66 17.89 8,412,927 -0.24(-1.31%)
Jul 18, 2013 17.64 18.25 17.64 18.13 17,335,940 +0.59(+3.34%)
Jul 17, 2013 17.03 17.81 17.03 17.54 12,291,823 +0.53(+3.14%)
Jul 16, 2013 17.20 17.28 16.93 17.01 6,197,675 -0.13(-0.77%)
Jul 15, 2013 17.15 17.36 16.95 17.14 7,483,566 +0.13(+0.78%)
Jul 12, 2013 16.65 17.10 16.57 17.01 9,979,963 +0.38(+2.28%)
Jul 11, 2013 16.81 16.85 16.27 16.63 11,250,810 +0.14(+0.86%)
Jul 10, 2013 17.07 17.32 16.33 16.49 17,797,556 -0.56(-3.26%)
Jul 09, 2013 16.91 17.26 16.78 17.05 6,961,501 +0.26(+1.58%)
Jul 08, 2013 16.89 16.98 16.71 16.78 5,349,850 +0.03(+0.16%)
Jul 05, 2013 16.61 16.91 16.50 16.76 7,558,763 +0.52(+3.20%)
Jul 03, 2013 16.52 16.67 16.14 16.24 7,459,085 -0.51(-3.05%)
Jul 02, 2013 17.07 17.13 16.46 16.75 9,867,574 -0.33(-1.91%)
Jul 01, 2013 16.58 17.40 16.58 17.07 15,039,051 +0.57(+3.47%)
Jun 28, 2013 16.41 16.64 16.32 16.50 8,489,172 +0.26(+1.63%)
Jun 26, 2013 16.09 16.25 15.95 16.24 5,523,497 +0.23(+1.43%)
Jun 25, 2013 15.49 16.08 15.49 16.01 10,232,386 +0.70(+4.55%)
Jun 24, 2013 15.95 15.95 15.25 15.31 13,715,671 -0.81(-5.03%)
Jun 21, 2013 16.35 16.46 15.71 16.12 11,693,889 -0.11(-0.71%)
Jun 20, 2013 16.29 16.46 16.08 16.24 12,799,360 -0.25(-1.50%)
Jun 19, 2013 16.75 16.79 16.48 16.48 5,385,804 -0.25(-1.48%)
Jun 18, 2013 16.58 16.80 16.44 16.73 5,972,674 +0.13(+0.80%)
Jun 17, 2013 16.73 16.80 16.39 16.60 10,015,533 -0.03(-0.16%)
Jun 14, 2013 16.43 16.72 16.34 16.62 11,848,285 +0.12(+0.75%)
Jun 13, 2013 15.95 16.58 15.79 16.50 14,030,094 +0.56(+3.54%)
Jun 12, 2013 16.47 16.58 15.88 15.94 7,233,845 -0.40(-2.43%)
Jun 11, 2013 16.11 16.52 15.93 16.33 9,307,593 -0.06(-0.38%)
Jun 10, 2013 16.29 16.48 16.06 16.39 8,846,132 +0.19(+1.14%)
Jun 07, 2013 15.65 16.21 15.57 16.21 11,898,348 +0.78(+5.09%)
Jun 06, 2013 15.43 15.69 14.94 15.42 14,651,810 -0.06(-0.40%)
Jun 05, 2013 15.86 15.96 15.30 15.49 11,656,605 -0.47(-2.93%)
Jun 04, 2013 15.85 16.46 15.70 15.95 13,701,671 +0.25(+1.57%)
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.