Skip to main content

Delta Air Lines (NY: DAL )

47.47 +0.16 (+0.34%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.56 51.96 51.11 51.21 5,663,096 -0.25(-0.48%)
May 30, 2018 51.63 51.83 50.85 51.46 4,379,731 +0.08(+0.15%)
May 29, 2018 52.48 52.67 50.99 51.38 6,907,671 -1.55(-2.94%)
May 25, 2018 52.93 52.93 52.93 0 +1.39(+2.70%)
May 24, 2018 50.72 51.70 50.72 51.54 5,542,534 +0.95(+1.87%)
May 23, 2018 50.41 50.65 50.20 50.59 3,896,807 -0.11(-0.22%)
May 22, 2018 51.52 52.10 50.61 50.71 5,217,878 -0.44(-0.85%)
May 21, 2018 50.47 51.49 50.44 51.14 5,713,891 +0.98(+1.95%)
May 18, 2018 50.22 50.43 50.03 50.17 6,141,812 -0.14(-0.28%)
May 17, 2018 50.61 51.13 50.21 50.31 6,406,330 -0.36(-0.71%)
May 16, 2018 49.66 51.15 49.66 50.67 7,385,569 +1.05(+2.12%)
May 15, 2018 49.24 49.95 49.04 49.62 6,937,410 +0.27(+0.54%)
May 14, 2018 50.12 50.46 49.12 49.35 11,047,029 -0.77(-1.53%)
May 11, 2018 49.27 50.29 49.15 50.12 8,244,037 +0.80(+1.61%)
May 10, 2018 48.84 49.57 48.62 49.32 8,011,782 +0.71(+1.45%)
May 09, 2018 49.14 49.24 48.46 48.62 8,922,834 -0.71(-1.43%)
May 08, 2018 49.03 49.97 48.93 49.32 6,753,840 +0.44(+0.91%)
May 07, 2018 49.35 49.35 48.47 48.88 6,429,740 -0.41(-0.84%)
May 04, 2018 48.58 49.44 48.58 49.30 4,815,269 +0.52(+1.06%)
May 03, 2018 48.99 49.09 48.12 48.78 7,519,349 -0.54(-1.09%)
May 02, 2018 49.74 50.08 49.24 49.32 5,460,366 -0.36(-0.72%)
May 01, 2018 49.23 49.78 48.83 49.67 7,218,970 +0.49(+1.00%)
Apr 30, 2018 50.44 50.65 49.18 49.18 8,674,705 -1.21(-2.39%)
Apr 27, 2018 50.17 50.58 50.00 50.39 6,050,883 +0.35(+0.70%)
Apr 26, 2018 50.77 50.90 49.71 50.04 12,875,315 -1.43(-2.78%)
Apr 25, 2018 50.80 51.76 50.12 51.47 7,665,622 +0.79(+1.56%)
Apr 24, 2018 51.58 52.08 50.02 50.68 8,127,640 -0.75(-1.46%)
Apr 23, 2018 52.53 52.55 51.02 51.43 5,691,384 -0.74(-1.43%)
Apr 20, 2018 52.02 52.57 51.95 52.18 7,905,481 +0.31(+0.60%)
Apr 19, 2018 51.84 52.02 51.39 51.87 5,539,635 -0.13(-0.25%)
Apr 18, 2018 51.81 52.76 51.54 52.00 7,967,293 +0.62(+1.21%)
Apr 17, 2018 51.80 51.99 50.89 51.38 7,834,173 +0.24(+0.46%)
Apr 16, 2018 50.17 51.64 50.17 51.14 10,076,352 +1.30(+2.61%)
Apr 13, 2018 50.50 51.27 49.45 49.84 10,538,754 -0.06(-0.11%)
Apr 12, 2018 49.54 50.50 48.93 49.90 13,498,155 +1.42(+2.93%)
Apr 11, 2018 48.98 49.48 48.37 48.48 8,276,423 -0.84(-1.70%)
Apr 10, 2018 50.25 50.28 48.43 49.32 13,046,930 -0.19(-0.38%)
Apr 09, 2018 50.26 50.58 49.43 49.50 6,559,638 -0.46(-0.92%)
Apr 06, 2018 50.72 51.14 49.46 49.96 7,345,863 -1.09(-2.14%)
Apr 05, 2018 51.15 51.31 50.58 51.06 4,688,677 +0.33(+0.65%)
Apr 04, 2018 49.72 50.84 49.54 50.73 6,771,568 +0.13(+0.26%)
Apr 03, 2018 49.44 50.64 49.23 50.60 7,194,514 +1.67(+3.41%)
Apr 02, 2018 51.42 51.45 47.99 48.93 10,859,586 -2.69(-5.22%)
Mar 29, 2018 51.62 51.62 51.62 0 +0.83(+1.63%)
Mar 28, 2018 51.30 51.68 50.60 50.79 7,934,976 -0.31(-0.61%)
Mar 27, 2018 52.09 52.25 50.82 51.10 7,113,243 -0.75(-1.45%)
Mar 26, 2018 51.40 52.06 50.93 51.86 6,167,293 +1.09(+2.15%)
Mar 23, 2018 51.59 52.00 50.71 50.77 7,773,481 -0.73(-1.41%)
Mar 22, 2018 52.27 52.74 51.45 51.49 7,039,141 -1.21(-2.29%)
Mar 21, 2018 52.26 53.08 51.57 52.70 9,889,028 -0.52(-0.97%)
Mar 20, 2018 52.89 53.42 52.70 53.21 4,632,936 +0.51(+0.96%)
Mar 19, 2018 53.25 53.43 52.30 52.71 6,498,886 -0.69(-1.29%)
Mar 16, 2018 53.18 53.97 53.15 53.39 6,950,851 +0.33(+0.62%)
Mar 15, 2018 53.19 53.26 52.56 53.06 4,529,643 +0.18(+0.34%)
Mar 14, 2018 53.33 53.93 52.75 52.88 7,598,937 -0.41(-0.78%)
Mar 13, 2018 53.08 53.69 52.23 53.30 9,701,569 +0.41(+0.77%)
Mar 12, 2018 52.98 53.20 52.34 52.89 6,728,900 +0.07(+0.12%)
Mar 09, 2018 51.74 52.83 51.41 52.83 7,406,606 +1.37(+2.65%)
Mar 08, 2018 50.82 51.81 50.73 51.46 7,116,368 +1.05(+2.07%)
Mar 07, 2018 50.04 50.42 4,813,946 -0.29(-0.58%)
Mar 06, 2018 50.78 50.97 50.37 50.71 4,935,060 +0.05(+0.09%)
Mar 05, 2018 49.83 50.94 49.52 50.66 6,332,068 +0.50(+1.00%)
Mar 02, 2018 49.71 50.32 48.80 50.16 7,284,126 -0.08(-0.17%)
Mar 01, 2018 50.74 51.76 49.93 50.25 8,362,866 -0.52(-1.02%)
Feb 28, 2018 50.74 51.33 50.26 50.77 6,710,224 +0.26(+0.52%)
Feb 27, 2018 51.42 51.81 50.42 50.50 6,347,211 -1.01(-1.96%)
Feb 26, 2018 51.43 51.61 50.62 51.51 7,854,145 +1.16(+2.30%)
Feb 23, 2018 49.73 50.37 49.56 50.35 4,533,908 +0.86(+1.73%)
Feb 22, 2018 49.40 49.49 5,201,261 -0.29(-0.58%)
Feb 21, 2018 49.32 50.93 49.24 49.78 8,115,406 +0.65(+1.32%)
Feb 20, 2018 49.19 49.83 48.98 49.14 7,175,498 -0.36(-0.72%)
Feb 16, 2018 49.49 49.49 49.49 0 -0.09(-0.19%)
Feb 15, 2018 49.76 48.87 49.58 5,208,790 +0.70(+1.44%)
Feb 14, 2018 48.59 49.24 48.46 48.88 8,326,886 +0.03(+0.06%)
Feb 13, 2018 48.85 8,777,427 +0.11(+0.23%)
Feb 12, 2018 47.96 49.15 47.50 48.74 11,328,506 +1.49(+3.15%)
Feb 09, 2018 48.65 48.70 45.44 47.25 20,346,554 -0.72(-1.50%)
Feb 08, 2018 50.43 50.47 47.96 47.97 13,017,502 -2.45(-4.87%)
Feb 07, 2018 49.47 50.86 49.44 50.43 9,602,802 +0.70(+1.41%)
Feb 06, 2018 48.57 50.10 48.00 49.73 13,071,432 -0.12(-0.24%)
Feb 05, 2018 50.57 51.20 49.19 49.85 10,052,469 -1.30(-2.54%)
Feb 02, 2018 52.52 52.69 51.07 51.15 9,571,367 -1.69(-3.19%)
Feb 01, 2018 52.92 53.55 52.45 52.83 5,865,201 -0.33(-0.62%)
Jan 31, 2018 52.72 53.63 52.67 53.16 9,182,649 +0.61(+1.16%)
Jan 30, 2018 52.07 52.95 51.90 52.55 7,503,655 +0.34(+0.65%)
Jan 29, 2018 51.50 52.61 51.50 52.22 9,376,951 +0.47(+0.90%)
Jan 26, 2018 51.79 52.35 51.35 51.75 10,071,672 +0.42(+0.82%)
Jan 25, 2018 53.38 53.51 51.03 51.33 19,628,478 -1.86(-3.50%)
Jan 24, 2018 52.85 53.51 52.03 53.19 22,665,458 -2.93(-5.22%)
Jan 23, 2018 56.28 56.45 55.63 56.12 7,838,131 -0.19(-0.33%)
Jan 22, 2018 56.09 56.34 55.62 56.31 7,519,995 +0.11(+0.20%)
Jan 19, 2018 55.90 56.21 55.33 56.20 6,612,683 +0.52(+0.94%)
Jan 18, 2018 56.00 56.23 55.47 55.67 6,242,549 -0.25(-0.45%)
Jan 17, 2018 55.84 56.34 55.69 55.92 6,501,128 +0.35(+0.62%)
Jan 16, 2018 56.37 56.93 55.16 55.58 12,899,406 -0.45(-0.80%)
Jan 12, 2018 56.03 56.03 56.03 0 +1.23(+2.24%)
Jan 11, 2018 53.47 55.44 52.68 54.80 27,668,442 +2.49(+4.76%)
Jan 10, 2018 51.26 52.39 51.24 52.31 13,130,886 +1.58(+3.12%)
Jan 09, 2018 51.32 51.71 50.46 50.73 11,073,326 -0.48(-0.93%)
Jan 08, 2018 52.37 52.47 51.03 51.20 10,307,867 -1.21(-2.30%)
Jan 05, 2018 52.18 52.48 51.88 52.41 5,543,610 +0.26(+0.50%)
Jan 04, 2018 52.19 52.31 51.44 52.15 9,636,567 +0.00(+0.00%)
Jan 03, 2018 52.88 53.00 51.57 52.15 9,964,693 -0.98(-1.85%)
Jan 02, 2018 52.71 53.13 52.54 53.13 5,656,942 +0.69(+1.32%)
Dec 29, 2017 52.44 52.44 52.44 0 -0.33(-0.62%)
Dec 28, 2017 52.61 52.92 52.43 52.77 3,899,632 +0.22(+0.41%)
Dec 27, 2017 52.79 52.84 52.44 52.55 4,022,043 -0.29(-0.55%)
Dec 26, 2017 52.35 53.17 52.33 52.84 3,498,812 +0.37(+0.71%)
Dec 22, 2017 52.60 52.65 52.32 52.47 4,155,913 +0.00(+0.00%)
Dec 21, 2017 52.90 53.23 52.35 52.47 8,759,573 -0.18(-0.34%)
Dec 20, 2017 52.44 53.01 52.14 52.65 7,722,991 +0.44(+0.84%)
Dec 19, 2017 52.63 52.80 51.96 52.21 6,881,390 -0.30(-0.57%)
Dec 18, 2017 52.93 53.16 52.33 52.51 9,254,585 -0.03(-0.05%)
Dec 15, 2017 51.87 52.90 51.84 52.53 15,354,815 +0.80(+1.54%)
Dec 14, 2017 51.39 52.07 50.50 51.74 14,486,459 +1.52(+3.02%)
Dec 13, 2017 50.39 50.39 49.75 50.22 6,700,002 +0.01(+0.02%)
Dec 12, 2017 50.21 51.31 50.14 50.21 6,371,800 -0.70(-1.38%)
Dec 11, 2017 50.31 51.37 50.10 50.91 7,766,994 +0.85(+1.70%)
Dec 08, 2017 50.06 51.15 49.98 50.06 7,093,514 +0.05(+0.09%)
Dec 07, 2017 48.70 50.02 48.62 50.02 7,596,897 +1.04(+2.12%)
Dec 06, 2017 48.89 49.43 48.78 48.98 4,462,765 -0.08(-0.17%)
Dec 05, 2017 49.48 49.79 48.99 49.06 5,911,256 -0.49(-0.98%)
Dec 04, 2017 49.88 50.69 49.22 49.55 9,468,409 +0.80(+1.63%)
Dec 01, 2017 49.21 50.17 48.93 48.75 9,454,110 -0.81(-1.63%)
Nov 30, 2017 49.16 50.10 48.95 49.56 9,999,999 +0.77(+1.57%)
Nov 29, 2017 47.60 49.40 47.48 48.79 11,667,221 +1.42(+3.01%)
Nov 28, 2017 46.18 47.46 45.96 47.37 9,152,980 +0.93(+2.00%)
Nov 27, 2017 46.87 46.97 46.26 46.44 5,373,293 -0.49(-1.04%)
Nov 24, 2017 47.27 47.27 46.80 46.93 1,966,201 -0.28(-0.60%)
Nov 22, 2017 47.33 47.60 47.08 47.21 4,442,542 -0.24(-0.51%)
Nov 21, 2017 46.82 47.46 46.58 47.45 5,142,471 +0.82(+1.77%)
Nov 20, 2017 46.67 46.73 46.00 46.63 4,543,505 -0.03(-0.06%)
Nov 17, 2017 46.87 47.00 46.38 46.65 5,345,290 -0.59(-1.25%)
Nov 16, 2017 46.32 47.43 46.28 47.24 7,442,167 +1.33(+2.91%)
Nov 15, 2017 45.29 46.10 44.99 45.91 7,049,634 +0.40(+0.88%)
Nov 14, 2017 45.43 45.59 45.19 45.51 5,217,831 +0.04(+0.08%)
Nov 13, 2017 45.23 45.51 44.98 45.47 5,568,593 -0.03(-0.06%)
Nov 10, 2017 45.78 45.95 45.44 45.50 7,573,685 -0.28(-0.61%)
Nov 09, 2017 46.25 46.52 45.70 45.78 6,008,375 -0.81(-1.74%)
Nov 08, 2017 46.30 46.90 46.03 46.59 3,773,471 +0.14(+0.30%)
Nov 07, 2017 47.06 47.11 46.31 46.45 4,755,842 -0.61(-1.31%)
Nov 06, 2017 46.90 47.62 46.81 47.06 6,726,323 +0.16(+0.34%)
Nov 03, 2017 46.99 47.17 46.42 46.90 4,453,836 +0.06(+0.12%)
Nov 02, 2017 46.98 46.99 46.20 46.85 6,916,765 -0.01(-0.02%)
Nov 01, 2017 46.71 47.40 46.49 46.86 6,268,416 +0.30(+0.64%)
Oct 31, 2017 46.81 47.05 46.48 46.56 5,109,708 -0.28(-0.60%)
Oct 30, 2017 46.74 47.16 46.54 46.84 4,254,980 -0.21(-0.46%)
Oct 27, 2017 47.39 47.69 46.49 47.05 8,138,374 -0.34(-0.73%)
Oct 26, 2017 49.20 49.90 47.22 47.40 11,726,806 -1.22(-2.51%)
Oct 25, 2017 49.57 49.60 48.51 48.62 6,493,736 -0.87(-1.77%)
Oct 24, 2017 48.86 49.67 48.42 49.49 5,702,162 +0.84(+1.72%)
Oct 23, 2017 49.60 49.66 48.61 48.65 4,400,297 -0.92(-1.86%)
Oct 20, 2017 48.97 49.59 48.89 49.58 7,207,677 +0.93(+1.91%)
Oct 19, 2017 48.92 49.14 47.81 48.65 10,280,682 -0.55(-1.12%)
Oct 18, 2017 49.19 49.44 49.02 49.19 5,804,989 +0.09(+0.19%)
Oct 17, 2017 49.80 50.31 49.01 49.10 7,034,806 -0.80(-1.60%)
Oct 16, 2017 50.05 50.12 49.59 49.90 5,169,060 -0.32(-0.63%)
Oct 13, 2017 49.43 50.29 49.34 50.22 7,782,459 +0.79(+1.60%)
Oct 12, 2017 49.42 49.50 48.90 49.43 6,252,936 +0.04(+0.08%)
Oct 11, 2017 49.68 50.23 48.87 49.39 12,698,095 +0.34(+0.70%)
Oct 10, 2017 49.07 49.99 48.83 49.05 12,174,209 +0.89(+1.86%)
Oct 09, 2017 48.46 48.79 47.87 48.15 4,969,465 -0.25(-0.52%)
Oct 06, 2017 47.84 48.88 47.84 48.40 7,237,255 +0.31(+0.64%)
Oct 05, 2017 47.94 48.18 47.70 48.10 5,669,432 +0.11(+0.23%)
Oct 04, 2017 47.67 48.46 47.44 47.98 8,880,966 +0.29(+0.60%)
Oct 03, 2017 44.81 47.81 44.81 47.70 17,262,014 +2.96(+6.62%)
Oct 02, 2017 45.00 45.16 44.58 44.74 9,245,939 -0.14(-0.31%)
Sep 29, 2017 45.04 45.28 44.67 44.88 5,945,446 -0.08(-0.19%)
Sep 28, 2017 44.17 45.34 44.17 44.96 8,928,002 +0.55(+1.24%)
Sep 27, 2017 45.86 43.85 44.41 12,526,389 -0.73(-1.61%)
Sep 26, 2017 45.10 45.65 44.92 45.14 5,621,871 +0.17(+0.37%)
Sep 25, 2017 45.06 45.29 44.50 44.97 7,094,639 -0.14(-0.31%)
Sep 22, 2017 44.91 45.29 44.76 45.11 4,944,520 +0.29(+0.64%)
Sep 21, 2017 44.67 45.00 44.13 44.82 6,700,255 +0.11(+0.25%)
Sep 20, 2017 44.67 45.23 44.47 44.71 5,947,487 +0.13(+0.29%)
Sep 19, 2017 44.68 45.58 44.44 44.58 7,287,502 -0.06(-0.13%)
Sep 18, 2017 44.98 45.09 44.46 44.63 6,458,622 -0.27(-0.60%)
Sep 15, 2017 44.72 45.09 44.53 44.90 19,068,590 -0.02(-0.04%)
Sep 14, 2017 45.51 45.53 44.80 44.92 6,752,129 -0.66(-1.45%)
Sep 13, 2017 45.56 45.72 45.26 45.58 6,721,118 -0.06(-0.12%)
Sep 12, 2017 45.55 45.75 45.17 45.64 6,246,506 +0.20(+0.45%)
Sep 11, 2017 44.62 45.80 44.62 45.43 13,444,862 +1.27(+2.89%)
Sep 08, 2017 43.72 44.46 43.64 44.16 6,566,051 +0.31(+0.70%)
Sep 07, 2017 44.02 44.49 43.71 43.85 7,875,270 -0.25(-0.57%)
Sep 06, 2017 42.08 44.16 41.50 44.10 20,066,014 +1.44(+3.38%)
Sep 05, 2017 43.53 43.99 42.57 42.66 12,243,173 -1.56(-3.54%)
Sep 01, 2017 44.13 44.53 44.01 44.22 6,554,116 +0.31(+0.70%)
Aug 31, 2017 43.74 44.06 43.59 43.92 6,379,386 +0.33(+0.77%)
Aug 30, 2017 43.24 43.74 42.90 43.58 6,403,079 +0.20(+0.45%)
Aug 29, 2017 42.94 43.55 42.68 43.39 6,069,062 -0.31(-0.70%)
Aug 28, 2017 43.58 43.94 43.41 43.69 8,398,778 +0.25(+0.58%)
Aug 25, 2017 42.28 43.80 42.21 43.44 14,977,468 +1.37(+3.25%)
Aug 24, 2017 43.26 43.28 41.88 42.07 14,807,020 -0.90(-2.10%)
Aug 23, 2017 43.70 43.74 42.61 42.98 11,815,493 -0.90(-2.06%)
Aug 22, 2017 44.60 44.74 43.82 43.88 7,266,633 -0.61(-1.38%)
Aug 21, 2017 44.20 44.58 44.07 44.49 4,996,935 +0.54(+1.24%)
Aug 18, 2017 44.13 44.49 43.74 43.95 9,078,922 +0.00(+0.00%)
Aug 17, 2017 46.25 46.37 43.92 43.95 13,022,316 -2.40(-5.19%)
Aug 16, 2017 46.46 46.70 46.30 46.35 3,996,966 +0.19(+0.42%)
Aug 15, 2017 46.47 46.54 46.10 46.16 4,398,950 -0.14(-0.30%)
Aug 14, 2017 46.22 46.46 45.92 46.30 5,046,008 +0.55(+1.19%)
Aug 11, 2017 45.26 45.85 44.81 45.75 6,833,566 +0.41(+0.90%)
Aug 10, 2017 45.84 45.91 45.29 45.35 9,652,211 -0.58(-1.27%)
Aug 09, 2017 46.23 46.33 45.77 45.93 7,237,255 -0.59(-1.27%)
Aug 08, 2017 46.93 47.20 46.45 46.52 6,323,267 -0.41(-0.87%)
Aug 07, 2017 47.34 47.67 46.87 46.93 6,750,069 +0.13(+0.28%)
Aug 04, 2017 46.92 46.97 46.54 46.80 4,787,049 +0.04(+0.08%)
Aug 03, 2017 46.34 46.92 46.17 46.76 5,677,573 +0.52(+1.12%)
Aug 02, 2017 46.24 46.51 45.75 46.24 5,638,720 -0.06(-0.12%)
Aug 01, 2017 46.03 46.42 45.55 46.30 8,488,885 +0.66(+1.44%)
Jul 31, 2017 46.67 46.88 45.55 45.64 10,355,514 -0.90(-1.93%)
Jul 28, 2017 46.22 46.58 45.68 46.54 9,357,435 +0.23(+0.50%)
Jul 27, 2017 46.60 47.14 45.80 46.31 13,407,751 -0.97(-2.05%)
Jul 26, 2017 47.30 47.41 46.82 47.28 8,722,053 -0.01(-0.02%)
Jul 25, 2017 48.01 48.28 47.23 47.29 6,288,903 -0.36(-0.76%)
Jul 24, 2017 48.23 48.46 47.55 47.65 8,877,323 -0.67(-1.40%)
Jul 21, 2017 48.59 48.73 48.15 48.32 7,405,372 -0.53(-1.08%)
Jul 20, 2017 49.74 49.84 48.80 48.85 9,103,754 -0.89(-1.78%)
Jul 19, 2017 49.72 50.25 49.10 49.74 11,600,459 -0.16(-0.32%)
Jul 18, 2017 50.40 50.40 49.82 49.90 6,943,105 -0.63(-1.24%)
Jul 17, 2017 51.04 51.13 50.50 50.52 5,826,045 -0.45(-0.89%)
Jul 14, 2017 50.40 51.22 50.30 50.98 9,980,415 +0.58(+1.16%)
Jul 13, 2017 50.44 50.89 49.77 50.40 14,337,247 -0.91(-1.77%)
Jul 12, 2017 50.67 51.40 50.63 51.30 13,078,519 +1.11(+2.21%)
Jul 11, 2017 50.69 50.89 50.10 50.19 5,884,899 -0.49(-0.97%)
Jul 10, 2017 50.89 51.55 50.52 50.68 8,620,415 -0.60(-1.17%)
Jul 07, 2017 50.44 51.32 50.19 51.28 8,103,661 +1.01(+2.00%)
Jul 06, 2017 50.10 50.71 49.83 50.27 6,728,211 +0.04(+0.07%)
Jul 05, 2017 50.07 50.50 49.69 50.24 6,264,864 +0.25(+0.50%)
Jul 03, 2017 50.17 50.59 49.69 49.99 3,819,839 +0.30(+0.60%)
Jun 30, 2017 49.93 50.19 49.68 49.69 5,421,102 -0.12(-0.24%)
Jun 29, 2017 50.03 50.42 49.64 49.81 7,773,841 +0.03(+0.06%)
Jun 28, 2017 49.24 50.12 49.24 49.78 7,294,573 +0.92(+1.89%)
Jun 27, 2017 48.88 49.20 48.64 48.86 6,404,165 -0.03(-0.06%)
Jun 26, 2017 49.03 49.74 48.73 48.89 6,626,515 -0.05(-0.09%)
Jun 23, 2017 48.82 49.16 48.66 48.93 17,079,258 +0.10(+0.21%)
Jun 22, 2017 49.00 49.19 48.24 48.83 7,830,532 +0.50(+1.03%)
Jun 21, 2017 48.13 48.62 47.85 48.33 5,553,314 +0.47(+0.99%)
Jun 20, 2017 48.71 48.82 47.77 47.86 7,624,335 -0.69(-1.43%)
Jun 19, 2017 48.18 48.67 48.03 48.55 8,299,807 +0.47(+0.98%)
Jun 16, 2017 47.67 48.08 47.39 48.08 6,763,972 +0.41(+0.85%)
Jun 15, 2017 47.74 47.94 47.08 47.68 7,430,899 -0.32(-0.67%)
Jun 14, 2017 48.09 48.27 47.66 48.00 6,509,258 +0.04(+0.08%)
Jun 13, 2017 48.32 48.86 47.58 47.96 8,955,074 -0.35(-0.73%)
Jun 12, 2017 48.96 48.98 47.50 48.31 10,545,318 -0.70(-1.43%)
Jun 09, 2017 48.92 49.54 48.69 49.02 10,499,875 +0.16(+0.32%)
Jun 08, 2017 49.42 48.26 48.86 9,794,840 +0.53(+1.09%)
Jun 07, 2017 47.17 48.55 46.83 48.33 11,775,327 +0.96(+2.03%)
Jun 06, 2017 47.30 47.79 47.20 47.37 7,382,158 -0.15(-0.31%)
Jun 05, 2017 47.15 47.61 46.76 47.52 9,752,540 +0.18(+0.39%)
Jun 02, 2017 46.74 47.97 46.70 47.33 12,839,183 +1.24(+2.69%)
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.