Delta Air Lines (NY: DAL )

39.90 USD -1.33 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.14 40.54 39.67 39.91 7,947,474 -0.23(-0.57%)
May 29, 2014 40.32 40.65 39.64 40.14 9,404,363 -0.13(-0.32%)
May 28, 2014 39.52 40.69 39.49 40.27 9,579,082 +0.81(+2.05%)
May 27, 2014 39.56 39.60 39.32 39.46 7,277,876 +0.30(+0.77%)
May 23, 2014 38.77 39.16 39.16 39.16 7,091,300 +0.46(+1.18%)
May 22, 2014 38.37 38.77 38.29 38.70 4,373,487 +0.36(+0.95%)
May 21, 2014 38.01 38.47 37.97 38.34 6,500,135 +0.51(+1.35%)
May 20, 2014 38.40 38.45 37.47 37.83 9,061,086 -0.56(-1.46%)
May 19, 2014 37.68 38.72 37.60 38.39 6,850,284 +0.53(+1.40%)
May 16, 2014 38.04 38.19 37.41 37.86 9,214,296 -0.27(-0.71%)
May 15, 2014 38.08 38.36 37.33 38.13 11,210,361 -0.31(-0.81%)
May 14, 2014 38.64 38.86 38.19 38.44 8,417,667 -0.34(-0.88%)
May 13, 2014 38.52 39.11 38.37 38.78 6,634,947 +0.13(+0.34%)
May 12, 2014 37.77 38.69 37.74 38.65 8,269,150 +0.98(+2.60%)
May 09, 2014 37.82 37.82 36.95 37.67 9,852,259 -0.03(-0.08%)
May 08, 2014 38.07 38.58 37.50 37.70 11,160,234 -0.54(-1.41%)
May 07, 2014 37.81 38.26 37.31 38.24 10,512,267 +0.55(+1.46%)
May 06, 2014 38.45 38.82 37.46 37.69 13,179,111 +0.14(+0.37%)
May 05, 2014 37.01 37.70 36.63 37.55 8,240,613 +0.32(+0.86%)
May 02, 2014 37.11 37.47 36.56 37.23 9,365,885 +0.11(+0.30%)
May 01, 2014 37.00 37.53 36.97 37.12 11,866,676 +0.29(+0.79%)
Apr 30, 2014 36.81 37.18 36.30 36.83 11,962,790 +0.09(+0.24%)
Apr 29, 2014 36.02 36.75 35.87 36.74 10,035,123 +0.90(+2.51%)
Apr 28, 2014 36.20 36.67 35.13 35.84 12,643,134 -0.23(-0.64%)
Apr 25, 2014 36.50 36.61 35.78 36.07 10,325,515 -0.66(-1.80%)
Apr 24, 2014 37.15 37.47 36.33 36.73 16,533,942 -0.36(-0.97%)
Apr 23, 2014 36.87 37.41 36.00 37.09 22,014,336 +2.14(+6.12%)
Apr 22, 2014 34.18 35.25 34.17 34.95 14,072,441 +1.01(+2.98%)
Apr 21, 2014 33.58 34.08 33.25 33.94 8,884,206 +0.18(+0.53%)
Apr 17, 2014 33.61 33.76 33.76 33.76 13,151,800 +0.14(+0.42%)
Apr 16, 2014 32.22 33.73 32.17 33.62 14,152,042 +1.71(+5.36%)
Apr 15, 2014 31.80 32.43 30.54 31.91 19,263,736 +0.18(+0.57%)
Apr 14, 2014 32.86 33.00 31.13 31.73 15,614,681 -0.79(-2.43%)
Apr 11, 2014 32.88 33.83 32.27 32.52 12,682,179 -0.49(-1.48%)
Apr 10, 2014 35.10 35.14 33.00 33.01 14,633,380 -1.72(-4.95%)
Apr 09, 2014 33.73 34.81 33.43 34.73 9,554,034 +1.22(+3.64%)
Apr 08, 2014 33.90 34.28 32.41 33.51 16,156,653 -0.48(-1.41%)
Apr 07, 2014 34.51 35.37 33.69 33.99 13,708,273 -0.62(-1.79%)
Apr 04, 2014 35.69 35.70 34.48 34.61 9,357,537 -0.76(-2.15%)
Apr 03, 2014 35.73 36.07 34.97 35.37 8,903,384 -0.33(-0.92%)
Apr 02, 2014 35.91 36.52 35.53 35.70 12,017,417 -0.05(-0.14%)
Apr 01, 2014 34.93 35.78 34.92 35.75 11,629,101 +1.10(+3.17%)
Mar 31, 2014 33.75 34.91 33.75 34.65 10,213,449 +1.12(+3.34%)
Mar 28, 2014 34.14 34.69 33.51 33.53 10,434,934 -0.60(-1.76%)
Mar 27, 2014 33.90 34.29 32.97 34.13 11,951,569 +0.17(+0.50%)
Mar 26, 2014 34.50 34.55 33.91 33.96 12,044,960 -0.47(-1.37%)
Mar 25, 2014 33.46 34.51 33.46 34.43 11,543,309 +1.11(+3.33%)
Mar 24, 2014 33.11 33.53 32.52 33.32 11,289,320 +0.59(+1.80%)
Mar 21, 2014 34.07 34.07 32.73 32.73 22,080,577 -0.91(-2.71%)
Mar 20, 2014 33.80 33.91 33.30 33.64 6,997,897 -0.09(-0.27%)
Mar 19, 2014 34.10 34.32 33.33 33.73 9,160,764 -0.34(-1.00%)
Mar 18, 2014 34.49 34.58 34.04 34.07 8,848,737 -0.13(-0.38%)
Mar 17, 2014 34.58 34.58 33.75 34.20 9,175,419 +0.08(+0.23%)
Mar 14, 2014 33.49 34.63 33.25 34.12 11,884,726 +0.54(+1.61%)
Mar 13, 2014 34.76 34.78 33.29 33.58 13,338,604 -0.92(-2.67%)
Mar 12, 2014 34.60 34.84 34.21 34.50 9,953,319 -0.42(-1.20%)
Mar 11, 2014 35.06 35.45 34.77 34.92 9,975,906 -0.25(-0.71%)
Mar 10, 2014 35.34 35.82 34.71 35.17 10,693,558 -0.19(-0.54%)
Mar 07, 2014 35.72 35.85 34.80 35.36 11,829,277 -0.01(-0.03%)
Mar 06, 2014 35.06 35.58 35.03 35.37 12,023,354 +0.65(+1.87%)
Mar 05, 2014 34.85 35.15 34.61 34.72 11,300,939 +0.27(+0.78%)
Mar 04, 2014 33.50 34.72 33.49 34.45 13,566,120 +1.86(+5.71%)
Mar 03, 2014 32.39 32.73 31.90 32.59 14,408,829 -0.62(-1.87%)
Feb 28, 2014 32.93 33.45 32.66 33.21 10,865,236 -0.11(-0.33%)
Feb 27, 2014 33.39 33.95 33.28 33.32 10,846,013 -0.19(-0.57%)
Feb 26, 2014 33.46 33.75 33.09 33.51 11,732,221 +0.27(+0.81%)
Feb 25, 2014 32.62 33.50 32.62 33.24 15,328,519 +0.79(+2.43%)
Feb 24, 2014 32.07 32.73 31.76 32.45 11,240,295 +0.69(+2.17%)
Feb 21, 2014 31.88 32.19 31.71 31.76 9,632,926 -0.08(-0.25%)
Feb 20, 2014 30.58 31.89 30.55 31.84 12,147,793 +1.27(+4.15%)
Feb 19, 2014 30.82 31.04 30.44 30.57 10,555,945 -0.35(-1.13%)
Feb 18, 2014 31.36 31.59 30.92 30.92 10,427,792 -0.42(-1.34%)
Feb 14, 2014 31.19 31.34 31.34 31.34 7,007,600 -0.01(-0.03%)
Feb 13, 2014 30.79 31.50 30.43 31.35 8,716,324 +0.22(+0.71%)
Feb 12, 2014 31.51 31.51 30.78 31.13 9,534,551 -0.28(-0.89%)
Feb 11, 2014 31.30 31.44 30.62 31.41 12,509,663 +0.20(+0.64%)
Feb 10, 2014 31.75 31.80 30.93 31.21 10,749,806 -0.44(-1.39%)
Feb 07, 2014 31.33 31.85 31.08 31.65 12,930,098 +0.76(+2.46%)
Feb 06, 2014 30.01 31.34 29.81 30.89 9,460,412 +0.87(+2.90%)
Feb 05, 2014 29.66 30.10 29.12 30.02 13,892,387 +0.08(+0.27%)
Feb 04, 2014 30.00 30.03 29.26 29.94 14,438,798 +0.56(+1.91%)
Feb 03, 2014 30.64 30.80 29.22 29.38 16,777,679 -1.23(-4.02%)
Jan 31, 2014 30.19 30.84 30.00 30.61 11,442,456 +0.03(+0.10%)
Jan 30, 2014 30.45 30.87 30.28 30.58 10,020,704 +0.66(+2.21%)
Jan 29, 2014 30.44 31.29 29.78 29.92 16,370,043 -0.98(-3.17%)
Jan 28, 2014 30.58 31.51 30.54 30.90 11,916,492 +0.31(+1.01%)
Jan 27, 2014 31.22 31.59 29.66 30.59 19,135,190 -0.52(-1.67%)
Jan 24, 2014 32.03 32.31 30.96 31.11 14,895,241 -1.39(-4.28%)
Jan 23, 2014 32.55 32.69 32.10 32.50 13,392,872 -0.34(-1.04%)
Jan 22, 2014 32.38 32.92 32.28 32.84 11,527,213 +0.76(+2.37%)
Jan 21, 2014 32.39 32.64 31.65 32.08 17,941,327 +1.01(+3.25%)
Jan 17, 2014 31.27 31.07 31.07 31.07 15,822,000 -0.51(-1.61%)
Jan 16, 2014 31.46 31.73 31.33 31.58 7,461,479 +0.08(+0.25%)
Jan 15, 2014 32.01 32.01 31.08 31.50 18,084,623 -0.51(-1.59%)
Jan 14, 2014 31.08 32.07 31.02 32.01 14,277,901 +1.09(+3.53%)
Jan 13, 2014 31.77 31.78 30.87 30.92 15,113,864 -0.55(-1.75%)
Jan 10, 2014 31.19 31.48 30.66 31.47 13,204,275 +0.41(+1.32%)
Jan 09, 2014 30.54 31.58 30.40 31.06 18,689,284 +1.26(+4.23%)
Jan 08, 2014 28.77 30.10 28.61 29.80 17,912,373 +1.02(+3.54%)
Jan 07, 2014 29.44 29.66 28.59 28.78 13,039,518 -0.51(-1.74%)
Jan 06, 2014 29.43 29.80 29.05 29.29 15,775,616 +0.06(+0.21%)
Jan 03, 2014 28.37 29.36 28.24 29.23 19,114,454 +1.53(+5.52%)
Jan 02, 2014 27.26 28.05 27.26 27.70 11,700,346 +0.23(+0.84%)
Dec 31, 2013 27.23 27.47 27.47 27.47 9,152,400 +0.28(+1.03%)
Dec 30, 2013 26.94 27.38 26.89 27.19 7,570,056 +0.16(+0.59%)
Dec 27, 2013 27.86 27.89 26.86 27.03 9,962,199 -0.85(-3.05%)
Dec 26, 2013 27.86 27.98 27.59 27.88 6,115,694 +0.04(+0.14%)
Dec 24, 2013 27.51 27.92 27.51 27.84 4,899,179 +0.27(+0.98%)
Dec 23, 2013 27.77 27.89 27.46 27.57 7,464,885 +0.02(+0.07%)
Dec 20, 2013 27.56 27.91 27.32 27.55 18,881,873 +0.04(+0.15%)
Dec 19, 2013 27.39 27.72 27.31 27.51 11,138,294 +0.40(+1.48%)
Dec 18, 2013 26.86 27.23 26.40 27.11 16,440,051 +0.17(+0.63%)
Dec 17, 2013 27.95 27.96 26.90 26.94 17,550,476 -0.98(-3.51%)
Dec 16, 2013 28.73 28.77 27.82 27.92 11,245,466 -0.45(-1.59%)
Dec 13, 2013 28.36 28.78 28.25 28.37 11,055,649 +0.16(+0.57%)
Dec 12, 2013 27.77 28.42 27.75 28.21 11,555,801 +0.55(+1.99%)
Dec 11, 2013 28.85 29.05 27.65 27.66 16,741,154 -1.11(-3.86%)
Dec 10, 2013 28.83 29.12 28.57 28.77 10,628,542 -0.11(-0.38%)
Dec 09, 2013 28.27 28.95 28.20 28.88 11,502,846 +0.65(+2.30%)
Dec 06, 2013 28.37 28.67 28.11 28.23 11,333,601 +0.29(+1.04%)
Dec 05, 2013 27.63 28.01 27.62 27.94 13,597,269 +0.33(+1.20%)
Dec 04, 2013 27.99 28.01 27.30 27.61 15,918,793 -0.44(-1.57%)
Dec 03, 2013 28.95 28.97 27.84 28.05 17,537,607 -0.95(-3.28%)
Dec 02, 2013 29.00 29.42 28.91 29.00 8,901,341 +0.02(+0.07%)
Nov 29, 2013 29.42 29.43 28.86 28.98 5,589,070 -0.36(-1.23%)
Nov 27, 2013 29.17 29.42 29.00 29.34 9,180,302 +0.30(+1.03%)
Nov 26, 2013 29.18 29.24 28.74 29.04 10,950,697 -0.13(-0.45%)
Nov 25, 2013 29.00 29.39 28.72 29.17 14,534,448 +0.57(+1.99%)
Nov 22, 2013 28.25 28.90 28.25 28.60 14,684,623 +0.56(+2.00%)
Nov 21, 2013 27.85 28.13 27.72 28.04 8,488,956 +0.33(+1.19%)
Nov 20, 2013 27.99 28.08 27.42 27.71 12,442,321 -0.14(-0.50%)
Nov 19, 2013 28.16 28.75 27.83 27.85 13,899,481 -0.27(-0.96%)
Nov 18, 2013 28.27 28.70 28.05 28.12 13,631,338 +0.00(+0.00%)
Nov 15, 2013 28.01 28.19 27.79 28.12 10,508,616 +0.18(+0.64%)
Nov 14, 2013 27.89 28.19 27.68 27.94 10,549,317 -0.18(-0.64%)
Nov 12, 2013 27.44 28.47 27.43 28.12 29,655,824 +0.65(+2.37%)
Nov 11, 2013 27.19 27.56 27.13 27.47 7,869,152 +0.58(+2.16%)
Nov 08, 2013 26.64 27.63 26.62 26.89 17,707,912 +0.21(+0.79%)
Nov 07, 2013 27.01 27.39 26.60 26.68 13,309,176 -0.20(-0.74%)
Nov 06, 2013 27.66 27.70 26.77 26.88 13,375,841 -0.58(-2.11%)
Nov 05, 2013 27.70 27.71 27.11 27.46 13,759,541 +0.02(+0.07%)
Nov 04, 2013 27.13 27.79 27.01 27.44 17,463,174 +0.74(+2.77%)
Nov 01, 2013 26.46 26.94 26.05 26.70 13,682,269 +0.32(+1.21%)
Oct 31, 2013 26.47 26.62 26.26 26.38 10,144,044 -0.10(-0.38%)
Oct 30, 2013 26.59 26.72 26.00 26.48 12,237,811 +0.13(+0.49%)
Oct 29, 2013 26.34 26.69 26.24 26.35 9,611,178 +0.21(+0.80%)
Oct 28, 2013 26.42 26.44 25.98 26.14 8,988,761 -0.17(-0.65%)
Oct 25, 2013 26.30 26.68 26.05 26.31 13,053,169 -0.01(-0.04%)
Oct 24, 2013 25.85 26.47 25.67 26.32 18,251,563 +0.71(+2.77%)
Oct 23, 2013 25.44 25.95 25.29 25.61 12,626,560 +0.12(+0.47%)
Oct 22, 2013 25.56 26.24 25.26 25.49 22,622,689 +0.80(+3.24%)
Oct 21, 2013 25.20 25.23 24.46 24.69 12,812,307 -0.32(-1.28%)
Oct 18, 2013 24.97 25.17 24.82 25.01 11,466,818 +0.22(+0.89%)
Oct 17, 2013 24.38 24.90 24.38 24.79 12,646,419 +0.37(+1.52%)
Oct 16, 2013 24.18 24.51 23.88 24.42 10,759,388 +0.40(+1.67%)
Oct 15, 2013 24.10 24.27 23.83 24.02 11,663,992 -0.09(-0.37%)
Oct 14, 2013 24.20 24.35 23.77 24.11 18,372,400 -0.29(-1.19%)
Oct 11, 2013 24.58 24.79 24.17 24.40 12,404,386 -0.11(-0.45%)
Oct 10, 2013 24.64 24.94 24.38 24.51 12,479,993 +0.26(+1.07%)
Oct 09, 2013 24.29 24.55 23.72 24.25 10,942,989 +0.02(+0.08%)
Oct 08, 2013 24.76 24.82 24.05 24.23 12,505,759 -0.62(-2.49%)
Oct 07, 2013 24.95 25.09 24.81 24.85 8,455,221 -0.34(-1.35%)
Oct 04, 2013 24.69 25.43 24.55 25.19 17,398,958 +0.65(+2.65%)
Oct 03, 2013 24.49 24.70 23.90 24.54 16,929,515 +0.29(+1.20%)
Oct 02, 2013 24.55 24.77 24.11 24.25 21,626,364 +0.04(+0.17%)
Oct 01, 2013 23.68 24.22 23.63 24.21 15,105,937 +0.64(+2.72%)
Sep 27, 2013 23.38 23.95 23.10 23.57 16,049,864 -0.44(-1.83%)
Sep 26, 2013 23.79 24.02 23.64 24.01 12,461,357 +0.20(+0.84%)
Sep 25, 2013 23.80 23.84 23.27 23.81 11,766,522 +0.05(+0.21%)
Sep 24, 2013 23.25 24.10 23.25 23.76 11,115,200 +0.44(+1.89%)
Sep 23, 2013 23.31 23.51 23.14 23.32 9,783,882 +0.02(+0.09%)
Sep 20, 2013 23.58 23.72 23.25 23.30 14,577,029 -0.15(-0.64%)
Sep 19, 2013 23.32 23.59 23.08 23.45 9,401,577 +0.14(+0.60%)
Sep 18, 2013 23.00 23.55 22.91 23.31 17,572,476 -0.01(-0.04%)
Sep 17, 2013 23.66 23.71 23.07 23.32 14,263,120 +0.17(+0.73%)
Sep 16, 2013 23.06 23.57 22.82 23.15 21,619,597 +0.68(+3.03%)
Sep 13, 2013 22.20 22.59 22.15 22.47 15,015,627 +0.30(+1.35%)
Sep 12, 2013 22.33 22.44 22.08 22.17 26,081,000 -0.25(-1.12%)
Sep 11, 2013 22.43 22.71 22.30 22.42 27,855,204 -0.21(-0.93%)
Sep 10, 2013 22.11 23.13 21.97 22.63 206,331,473 +0.87(+4.00%)
Sep 09, 2013 20.85 21.79 20.76 21.76 48,652,809 +1.87(+9.40%)
Sep 06, 2013 20.51 20.61 19.75 19.89 12,277,192 -0.36(-1.78%)
Sep 05, 2013 20.33 20.74 20.20 20.25 9,201,310 -0.06(-0.30%)
Sep 04, 2013 20.17 20.44 20.00 20.31 12,530,175 +0.47(+2.37%)
Sep 03, 2013 20.05 20.45 19.57 19.84 16,283,286 +0.11(+0.56%)
Aug 30, 2013 19.70 20.15 19.58 19.73 12,920,006 +0.09(+0.46%)
Aug 29, 2013 19.62 20.00 19.33 19.64 12,954,147 +0.51(+2.67%)
Aug 28, 2013 19.08 19.22 18.92 19.13 10,236,628 +0.02(+0.10%)
Aug 27, 2013 19.62 19.66 18.85 19.11 19,926,705 -1.16(-5.72%)
Aug 26, 2013 20.14 20.50 19.85 20.27 10,372,246 +0.15(+0.75%)
Aug 23, 2013 20.28 20.43 20.05 20.12 6,312,805 -0.13(-0.64%)
Aug 22, 2013 19.69 20.40 19.69 20.25 13,193,114 +0.69(+3.53%)
Aug 21, 2013 19.27 19.77 19.17 19.56 12,681,331 +0.37(+1.93%)
Aug 20, 2013 19.31 19.48 18.98 19.19 13,639,361 +0.06(+0.31%)
Aug 19, 2013 19.77 19.79 19.01 19.13 8,335,617 -0.70(-3.53%)
Aug 16, 2013 19.60 20.18 19.53 19.83 11,502,705 +0.30(+1.54%)
Aug 15, 2013 19.08 19.75 18.95 19.53 17,547,508 +0.49(+2.57%)
Aug 14, 2013 19.30 19.43 18.75 19.04 30,539,751 -0.51(-2.61%)
Aug 13, 2013 21.14 21.31 18.53 19.55 71,938,042 -1.49(-7.08%)
Aug 12, 2013 20.51 21.09 20.45 21.04 8,245,047 +0.47(+2.28%)
Aug 09, 2013 21.09 21.10 20.54 20.57 6,656,701 -0.49(-2.33%)
Aug 08, 2013 21.24 21.35 20.98 21.06 6,640,519 +0.08(+0.38%)
Aug 07, 2013 20.95 21.09 20.51 20.98 5,765,680 +0.00(+0.00%)
Aug 06, 2013 21.71 21.75 20.97 20.98 6,905,212 -0.73(-3.36%)
Aug 05, 2013 21.85 21.96 21.57 21.71 4,653,890 -0.24(-1.09%)
Aug 02, 2013 21.97 22.02 21.74 21.95 6,724,234 -0.10(-0.45%)
Aug 01, 2013 21.53 22.05 21.40 22.05 9,939,801 +0.82(+3.86%)
Jul 31, 2013 21.33 21.44 21.13 21.23 5,684,558 +0.04(+0.19%)
Jul 30, 2013 21.48 21.50 20.98 21.19 7,459,823 -0.13(-0.61%)
Jul 29, 2013 21.82 22.01 21.22 21.32 7,833,728 -0.58(-2.65%)
Jul 26, 2013 21.27 21.99 21.15 21.90 8,880,922 +0.42(+1.96%)
Jul 25, 2013 20.97 21.50 20.76 21.48 12,557,678 +0.68(+3.27%)
Jul 24, 2013 21.08 21.64 20.72 20.80 17,975,304 +0.35(+1.71%)
Jul 23, 2013 20.46 20.55 20.06 20.45 8,768,707 +0.08(+0.39%)
Jul 22, 2013 20.18 20.39 20.08 20.37 4,967,610 +0.08(+0.39%)
Jul 19, 2013 20.28 20.42 20.03 20.29 7,419,149 -0.27(-1.31%)
Jul 18, 2013 20.00 20.70 20.00 20.56 15,288,130 +0.66(+3.34%)
Jul 17, 2013 19.31 20.19 19.31 19.89 10,839,850 +0.60(+3.14%)
Jul 16, 2013 19.50 19.59 19.20 19.29 5,465,574 -0.15(-0.77%)
Jul 15, 2013 19.45 19.68 19.22 19.44 6,599,569 +0.15(+0.78%)
Jul 12, 2013 18.88 19.39 18.79 19.29 8,801,079 +0.43(+2.28%)
Jul 11, 2013 19.06 19.11 18.45 18.86 9,921,807 +0.16(+0.86%)
Jul 10, 2013 19.36 19.64 18.52 18.70 15,695,219 -0.63(-3.26%)
Jul 09, 2013 19.17 19.57 19.03 19.33 6,139,173 +0.30(+1.58%)
Jul 08, 2013 19.15 19.25 18.95 19.03 4,717,899 +0.03(+0.16%)
Jul 05, 2013 18.84 19.18 18.71 19.00 6,665,884 +0.59(+3.20%)
Jul 03, 2013 18.73 18.90 18.30 18.41 6,577,980 -0.58(-3.05%)
Jul 02, 2013 19.36 19.42 18.66 18.99 8,701,966 -0.37(-1.91%)
Jul 01, 2013 18.80 19.73 18.80 19.36 13,262,562 +0.65(+3.47%)
Jun 28, 2013 18.61 18.87 18.51 18.71 7,486,388 +0.30(+1.63%)
Jun 26, 2013 18.25 18.43 18.09 18.41 4,871,034 +0.26(+1.43%)
Jun 25, 2013 17.57 18.23 17.57 18.15 9,023,685 +0.79(+4.55%)
Jun 24, 2013 18.09 18.09 17.29 17.36 12,095,506 -0.92(-5.03%)
Jun 21, 2013 18.54 18.66 17.82 18.28 10,312,547 -0.13(-0.71%)
Jun 20, 2013 18.47 18.66 18.23 18.41 11,287,435 -0.28(-1.50%)
Jun 19, 2013 18.99 19.04 18.69 18.69 4,749,606 -0.28(-1.48%)
Jun 18, 2013 18.80 19.05 18.64 18.97 5,267,152 +0.15(+0.80%)
Jun 17, 2013 18.97 19.05 18.59 18.82 8,832,447 -0.03(-0.16%)
Jun 14, 2013 18.63 18.96 18.53 18.85 10,448,705 +0.14(+0.75%)
Jun 13, 2013 18.09 18.80 17.91 18.71 12,372,788 +0.64(+3.54%)
Jun 12, 2013 18.68 18.80 18.01 18.07 6,379,347 -0.45(-2.43%)
Jun 11, 2013 18.27 18.73 18.06 18.52 8,208,133 -0.07(-0.38%)
Jun 10, 2013 18.47 18.69 18.21 18.59 7,801,182 +0.21(+1.14%)
Jun 07, 2013 17.75 18.38 17.65 18.38 10,492,855 +0.89(+5.09%)
Jun 06, 2013 17.50 17.79 16.94 17.49 12,921,064 -0.07(-0.40%)
Jun 05, 2013 17.99 18.10 17.35 17.56 10,279,668 -0.53(-2.93%)
Jun 04, 2013 17.97 18.66 17.80 18.09 12,083,160 +0.28(+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.