Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

52.60 -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.44 10.52 10.28 10.40 1,832,427 -0.04(-0.42%)
Dec 30, 2003 10.49 10.51 10.34 10.44 1,332,199 +0.04(+0.34%)
Dec 29, 2003 10.21 10.54 10.29 10.40 1,701,661 +0.19(+1.90%)
Dec 26, 2003 10.25 10.41 10.20 10.21 806,409 -0.03(-0.26%)
Dec 24, 2003 10.36 10.46 10.24 10.24 1,294,708 -0.26(-2.52%)
Dec 23, 2003 10.20 10.50 10.20 10.50 3,190,985 +0.47(+4.65%)
Dec 22, 2003 9.955 10.05 9.735 10.03 3,850,950 +0.03(+0.26%)
Dec 19, 2003 10.25 10.26 9.946 10.01 2,534,883 -0.25(-2.40%)
Dec 18, 2003 10.10 10.40 10.07 10.25 2,281,985 +0.21(+2.10%)
Dec 17, 2003 10.12 10.12 9.832 10.04 2,248,584 -0.09(-0.87%)
Dec 16, 2003 9.946 10.14 9.735 10.13 2,914,797 +0.04(+0.44%)
Dec 15, 2003 10.34 10.79 10.03 10.09 3,012,957 -0.26(-2.47%)
Dec 12, 2003 10.29 10.47 10.25 10.34 2,035,450 +0.18(+1.73%)
Dec 11, 2003 9.858 10.28 9.858 10.17 2,828,907 +0.31(+3.13%)
Dec 10, 2003 10.03 10.17 9.814 9.858 2,233,019 -0.11(-1.06%)
Dec 09, 2003 10.11 10.18 9.797 9.964 3,277,897 -0.17(-1.65%)
Dec 08, 2003 10.17 10.45 10.01 10.13 2,454,560 -0.06(-0.60%)
Dec 05, 2003 10.28 10.49 9.946 10.19 3,941,157 -0.10(-0.94%)
Dec 04, 2003 10.54 10.68 9.973 10.29 2,914,002 -0.13(-1.27%)
Dec 03, 2003 10.65 10.82 10.41 10.42 2,842,995 -0.11(-1.09%)
Dec 02, 2003 10.96 11.05 10.53 10.54 3,795,053 -0.42(-3.86%)
Dec 01, 2003 11.13 11.21 10.91 10.96 3,634,635 -0.08(-0.72%)
Nov 28, 2003 10.82 11.04 10.68 11.04 1,163,374 +0.31(+2.87%)
Nov 26, 2003 11.05 11.21 10.69 10.73 3,731,658 -0.32(-2.87%)
Nov 25, 2003 10.78 11.08 10.74 11.05 3,932,181 +0.26(+2.45%)
Nov 24, 2003 10.21 10.78 10.18 10.78 5,656,225 +0.72(+7.17%)
Nov 21, 2003 9.515 10.17 9.849 10.06 4,303,121 +0.55(+5.74%)
Nov 20, 2003 9.330 9.832 9.251 9.515 3,846,633 +0.05(+0.56%)
Nov 19, 2003 9.726 9.744 9.198 9.462 5,520,574 -0.18(-1.92%)
Nov 18, 2003 10.12 10.28 9.673 9.647 3,665,878 -0.39(-3.86%)
Nov 17, 2003 10.10 10.45 9.973 10.03 3,672,808 -0.40(-3.88%)
Nov 14, 2003 10.98 11.00 10.41 10.44 4,034,431 -0.54(-4.89%)
Nov 13, 2003 10.99 11.09 10.83 10.98 1,722,111 -0.08(-0.72%)
Nov 12, 2003 10.93 11.09 10.63 11.06 3,915,822 +0.12(+1.13%)
Nov 11, 2003 11.26 11.29 10.78 10.93 2,469,897 -0.33(-2.97%)
Nov 10, 2003 11.44 11.54 11.15 11.27 2,434,224 -0.18(-1.54%)
Nov 07, 2003 11.40 11.64 11.37 11.44 1,783,348 +0.11(+1.01%)
Nov 06, 2003 11.31 11.36 11.15 11.33 1,903,661 -0.02(-0.16%)
Nov 05, 2003 11.40 11.48 11.16 11.35 2,749,607 -0.05(-0.46%)
Nov 04, 2003 11.48 11.50 11.40 11.40 1,743,811 -0.02(-0.15%)
Nov 03, 2003 11.46 11.66 11.38 11.42 1,416,466 -0.04(-0.38%)
Oct 31, 2003 11.75 11.82 11.51 11.46 1,856,172 -0.37(-3.13%)
Oct 30, 2003 11.78 11.87 11.64 11.83 2,285,962 +0.30(+2.60%)
Oct 29, 2003 11.45 11.64 11.42 11.53 1,476,144 +0.04(+0.38%)
Oct 28, 2003 11.49 11.53 11.35 11.49 2,936,383 +0.11(+0.93%)
Oct 27, 2003 11.37 11.59 11.37 11.38 1,345,719 +0.17(+1.49%)
Oct 24, 2003 11.35 11.39 11.09 11.21 1,617,817 -0.17(-1.47%)
Oct 23, 2003 11.53 11.63 11.35 11.38 2,819,251 -0.24(-2.04%)
Oct 22, 2003 11.88 12.10 11.62 11.62 2,375,941 -0.43(-3.58%)
Oct 21, 2003 12.00 12.18 11.88 12.05 1,857,649 +0.26(+2.24%)
Oct 20, 2003 11.62 11.95 11.54 11.79 2,439,563 +0.28(+2.45%)
Oct 17, 2003 11.99 12.08 11.43 11.50 3,966,492 -0.48(-4.04%)
Oct 16, 2003 11.97 12.31 11.96 11.99 2,929,453 +0.04(+0.37%)
Oct 15, 2003 12.09 12.34 11.87 11.94 3,614,639 -0.15(-1.24%)
Oct 14, 2003 12.94 12.81 12.07 12.09 6,847,661 -0.85(-6.53%)
Oct 13, 2003 12.86 13.33 12.73 12.94 2,178,259 +0.08(+0.62%)
Oct 10, 2003 12.93 13.30 12.63 12.86 4,552,042 -0.07(-0.54%)
Oct 09, 2003 12.15 13.17 12.15 12.93 6,511,146 +0.96(+8.01%)
Oct 08, 2003 12.10 12.10 11.88 11.97 1,885,711 -0.13(-1.09%)
Oct 07, 2003 12.35 12.31 12.02 12.10 2,580,554 -0.25(-2.00%)
Oct 06, 2003 11.89 12.35 11.84 12.35 2,414,796 +0.46(+3.85%)
Oct 03, 2003 12.04 12.67 11.88 11.89 3,907,073 +0.08(+0.67%)
Oct 02, 2003 11.87 11.91 11.58 11.81 2,668,943 +0.07(+0.60%)
Oct 01, 2003 11.71 11.97 11.56 11.74 2,723,136 +0.04(+0.30%)
Sep 30, 2003 11.80 11.88 11.53 11.71 1,823,907 -0.14(-1.19%)
Sep 29, 2003 11.62 11.92 11.39 11.85 2,932,520 +0.34(+2.98%)
Sep 26, 2003 11.93 11.93 11.41 11.50 2,965,354 -0.40(-3.40%)
Sep 25, 2003 12.30 12.38 11.91 11.91 2,441,495 -0.39(-3.15%)
Sep 24, 2003 12.93 13.03 12.30 12.30 3,113,048 -0.63(-4.90%)
Sep 23, 2003 12.51 12.98 12.41 12.93 2,139,290 +0.44(+3.52%)
Sep 22, 2003 12.83 12.82 12.45 12.49 2,114,977 -0.34(-2.68%)
Sep 19, 2003 12.93 13.09 12.82 12.83 1,874,918 -0.18(-1.42%)
Sep 18, 2003 13.01 13.06 12.81 13.02 2,346,516 +0.04(+0.34%)
Sep 17, 2003 13.07 13.25 12.91 12.97 2,472,738 -0.10(-0.74%)
Sep 16, 2003 12.80 13.08 12.84 13.07 1,972,964 +0.27(+2.13%)
Sep 15, 2003 12.97 13.62 12.76 12.80 1,325,723 -0.17(-1.29%)
Sep 12, 2003 12.59 12.99 12.50 12.97 1,806,524 +0.35(+2.79%)
Sep 11, 2003 12.53 12.76 12.23 12.61 2,390,256 +0.09(+0.70%)
Sep 10, 2003 12.60 12.86 12.45 12.53 2,783,690 -0.14(-1.11%)
Sep 09, 2003 13.18 13.19 12.59 12.67 2,705,413 -0.57(-4.32%)
Sep 08, 2003 13.11 13.44 13.07 13.24 2,908,889 +0.13(+1.01%)
Sep 05, 2003 13.03 13.28 12.67 13.11 3,788,237 +0.09(+0.68%)
Sep 04, 2003 13.04 13.07 12.67 13.02 2,958,878 -0.01(-0.07%)
Sep 03, 2003 12.65 13.41 12.63 13.03 7,702,582 +0.40(+3.14%)
Sep 02, 2003 11.44 12.63 11.42 12.63 7,262,681 +1.30(+11.50%)
Aug 29, 2003 10.96 11.47 10.93 11.33 2,565,899 +0.37(+3.37%)
Aug 28, 2003 10.67 10.97 10.53 10.96 2,024,430 +0.29(+2.72%)
Aug 27, 2003 10.73 10.81 10.56 10.67 1,049,195 -0.04(-0.41%)
Aug 26, 2003 10.69 10.80 10.63 10.71 2,327,884 -0.07(-0.65%)
Aug 25, 2003 10.80 10.91 10.74 10.78 1,042,946 -0.04(-0.33%)
Aug 22, 2003 11.09 11.26 10.77 10.82 2,068,511 -0.11(-0.97%)
Aug 21, 2003 10.89 11.09 10.79 10.92 3,655,198 +0.12(+1.14%)
Aug 20, 2003 10.70 11.02 10.65 10.80 3,271,535 +0.18(+1.74%)
Aug 19, 2003 10.52 10.65 10.29 10.62 2,624,635 +0.28(+2.73%)
Aug 18, 2003 9.990 10.34 9.893 10.33 2,766,990 +0.56(+5.77%)
Aug 15, 2003 10.10 10.12 9.735 9.770 2,146,561 -0.17(-1.68%)
Aug 14, 2003 9.594 10.06 9.577 9.937 4,427,979 +0.35(+3.67%)
Aug 13, 2003 9.506 9.603 9.251 9.585 2,469,329 +0.08(+0.83%)
Aug 12, 2003 9.550 9.550 9.339 9.506 1,284,142 +0.04(+0.47%)
Aug 11, 2003 9.506 9.673 9.357 9.462 2,033,064 -0.02(-0.19%)
Aug 08, 2003 9.216 9.541 9.057 9.480 3,297,211 +0.20(+2.18%)
Aug 07, 2003 9.357 9.506 9.031 9.277 2,795,392 +0.03(+0.29%)
Aug 06, 2003 9.409 9.568 9.189 9.251 2,674,170 -0.25(-2.59%)
Aug 05, 2003 9.700 9.858 9.357 9.497 2,616,342 -0.18(-1.91%)
Aug 04, 2003 9.920 10.10 9.304 9.682 5,653,044 -0.20(-2.05%)
Aug 01, 2003 10.43 10.43 9.832 9.885 2,795,392 -0.59(-5.63%)
Jul 31, 2003 9.902 10.66 9.075 10.47 5,662,360 +0.66(+6.73%)
Jul 30, 2003 9.973 10.15 9.797 9.814 2,029,542 -0.19(-1.94%)
Jul 29, 2003 10.56 10.63 9.999 10.01 3,505,687 -0.40(-3.81%)
Jul 28, 2003 10.12 10.56 9.999 10.40 3,696,553 +0.45(+4.51%)
Jul 25, 2003 10.14 10.25 9.726 9.955 5,093,738 -0.24(-2.33%)
Jul 24, 2003 10.38 10.74 10.13 10.19 4,705,076 -0.19(-1.86%)
Jul 23, 2003 11.07 11.27 10.34 10.39 5,429,458 -0.60(-5.45%)
Jul 22, 2003 11.08 11.13 10.91 10.98 2,689,734 -0.01(-0.08%)
Jul 21, 2003 11.28 11.28 10.91 10.99 2,912,979 -0.04(-0.40%)
Jul 18, 2003 11.50 11.54 10.83 11.04 8,063,864 -0.45(-3.91%)
Jul 17, 2003 13.19 13.20 11.49 11.49 7,531,257 -1.58(-12.12%)
Jul 16, 2003 12.67 13.19 12.37 13.07 3,714,617 +0.50(+3.99%)
Jul 15, 2003 13.19 13.19 12.51 12.57 1,817,885 -0.46(-3.51%)
Jul 14, 2003 13.06 13.22 12.93 13.03 1,910,478 +0.11(+0.82%)
Jul 11, 2003 12.82 12.97 12.47 12.92 2,896,392 +0.11(+0.82%)
Jul 10, 2003 13.17 13.17 12.77 12.82 2,799,028 -0.34(-2.61%)
Jul 09, 2003 12.98 13.27 12.98 13.16 2,251,424 +0.09(+0.67%)
Jul 08, 2003 12.33 13.12 12.33 13.07 3,173,148 +0.46(+3.63%)
Jul 07, 2003 12.53 12.86 12.53 12.61 2,823,227 +0.11(+0.92%)
Jul 03, 2003 12.56 12.56 12.38 12.50 1,847,765 -0.15(-1.18%)
Jul 02, 2003 12.41 12.76 12.41 12.65 3,941,157 -0.06(-0.49%)
Jul 01, 2003 12.67 12.81 12.32 12.71 3,570,672 -0.21(-1.63%)
Jun 30, 2003 13.25 13.34 12.59 12.92 4,978,877 -0.27(-2.07%)
Jun 27, 2003 13.16 13.73 13.12 13.19 5,099,646 +0.01(+0.07%)
Jun 26, 2003 12.68 13.73 12.65 13.19 5,729,617 +0.67(+5.34%)
Jun 25, 2003 12.50 12.80 12.41 12.52 1,909,342 -0.03(-0.21%)
Jun 24, 2003 12.23 12.58 12.23 12.54 2,776,192 +0.32(+2.59%)
Jun 23, 2003 12.81 12.81 12.03 12.23 3,236,770 -0.62(-4.80%)
Jun 20, 2003 13.03 13.25 12.67 12.84 4,180,080 -0.06(-0.48%)
Jun 19, 2003 14.04 14.07 12.88 12.90 5,218,937 -1.05(-7.51%)
Jun 18, 2003 13.49 14.13 13.34 13.95 3,421,047 +0.46(+3.39%)
Jun 17, 2003 13.44 13.73 13.25 13.49 2,813,229 -0.15(-1.10%)
Jun 16, 2003 13.34 13.71 13.34 13.64 1,989,437 +0.31(+2.31%)
Jun 13, 2003 13.73 13.73 13.23 13.34 2,289,824 -0.40(-2.88%)
Jun 12, 2003 13.64 13.74 13.39 13.73 3,963,879 +0.31(+2.30%)
Jun 11, 2003 12.81 13.47 12.59 13.42 4,345,043 +0.75(+5.90%)
Jun 10, 2003 12.61 12.92 12.55 12.67 3,090,667 +0.15(+1.20%)
Jun 09, 2003 12.79 13.07 12.47 12.53 3,171,557 -0.35(-2.73%)
Jun 06, 2003 13.56 13.88 12.69 12.88 6,069,541 -0.38(-2.86%)
Jun 05, 2003 13.34 13.64 12.90 13.26 5,751,431 -0.04(-0.26%)
Jun 04, 2003 12.21 13.31 12.18 13.29 8,856,413 +1.08(+8.87%)
Jun 03, 2003 12.19 12.41 11.87 12.21 2,938,996 +0.02(+0.15%)
Jun 02, 2003 12.10 12.39 12.04 12.19 4,513,528 +0.43(+3.67%)
May 30, 2003 11.20 12.05 11.20 11.76 2,733,929 -0.18(-1.48%)
May 29, 2003 11.35 12.01 11.35 11.94 8,803,243 +0.60(+5.28%)
May 28, 2003 11.75 11.96 11.34 11.34 9,095,677 -1.01(-8.20%)
May 27, 2003 12.04 12.60 11.97 12.35 4,258,131 +0.42(+3.54%)
May 23, 2003 11.69 11.97 11.55 11.93 2,284,030 +0.26(+2.26%)
May 22, 2003 11.31 11.75 11.29 11.66 2,322,431 +0.55(+4.99%)
May 21, 2003 11.32 11.32 10.65 11.11 4,220,753 -0.21(-1.87%)
May 20, 2003 11.62 11.62 10.86 11.32 5,232,798 -0.24(-2.06%)
May 19, 2003 12.06 12.17 11.49 11.56 3,469,672 -0.95(-7.60%)
May 16, 2003 12.41 12.54 12.13 12.51 3,055,106 +0.10(+0.78%)
May 15, 2003 12.94 12.97 12.16 12.41 3,409,458 -0.33(-2.62%)
May 14, 2003 13.07 13.19 12.68 12.75 1,856,967 -0.18(-1.43%)
May 13, 2003 12.66 13.20 12.49 12.93 2,872,648 +0.28(+2.23%)
May 12, 2003 12.32 12.69 12.15 12.65 3,373,444 +0.33(+2.64%)
May 09, 2003 12.06 12.40 11.93 12.32 2,603,504 +0.31(+2.56%)
May 08, 2003 12.67 12.67 11.79 12.01 4,850,270 -0.65(-5.14%)
May 07, 2003 13.39 13.51 12.65 12.67 5,131,343 -0.72(-5.39%)
May 06, 2003 13.16 13.73 13.12 13.39 5,845,614 +0.45(+3.47%)
May 05, 2003 12.96 13.19 12.83 12.94 3,813,685 -0.04(-0.34%)
May 02, 2003 12.23 13.34 12.23 12.98 8,272,340 +1.54(+13.46%)
May 01, 2003 11.22 11.55 11.01 11.44 2,247,107 +0.18(+1.64%)
Apr 30, 2003 11.01 11.39 10.90 11.26 2,653,833 +0.17(+1.51%)
Apr 29, 2003 11.03 11.20 10.76 11.09 3,030,112 +0.07(+0.64%)
Apr 28, 2003 10.47 11.12 10.43 11.02 1,879,690 +0.48(+4.59%)
Apr 25, 2003 10.76 10.76 10.37 10.54 3,001,823 -0.28(-2.60%)
Apr 24, 2003 10.56 10.95 10.56 10.82 2,402,981 -0.18(-1.68%)
Apr 23, 2003 10.54 11.18 10.47 11.00 4,635,091 +0.65(+6.29%)
Apr 22, 2003 10.10 10.35 9.682 10.35 5,180,196 +0.26(+2.53%)
Apr 21, 2003 9.471 10.30 9.471 10.10 2,782,213 -0.25(-2.38%)
Apr 17, 2003 9.621 10.62 9.559 10.34 8,242,119 +1.11(+12.01%)
Apr 16, 2003 9.682 9.805 9.128 9.233 3,383,555 -0.27(-2.87%)
Apr 15, 2003 8.626 9.568 8.538 9.506 6,913,782 +0.88(+10.20%)
Apr 14, 2003 8.441 8.635 8.230 8.626 3,618,616 +0.18(+2.19%)
Apr 11, 2003 8.617 8.714 8.291 8.441 1,979,667 -0.09(-1.03%)
Apr 10, 2003 8.626 8.758 8.239 8.529 4,455,359 -0.10(-1.12%)
Apr 09, 2003 8.784 9.004 8.591 8.626 3,559,084 -0.16(-1.80%)
Apr 08, 2003 8.459 9.136 8.459 8.784 3,435,021 -0.55(-5.85%)
Apr 07, 2003 9.761 10.03 9.154 9.330 6,340,048 +0.51(+5.79%)
Apr 04, 2003 8.749 8.890 8.652 8.820 4,095,667 +0.26(+2.98%)
Apr 03, 2003 8.679 8.714 8.256 8.564 5,595,670 +0.04(+0.41%)
Apr 02, 2003 8.098 8.696 7.948 8.529 7,075,110 +0.78(+10.11%)
Apr 01, 2003 7.887 8.098 7.711 7.746 5,108,848 -0.09(-1.12%)
Mar 31, 2003 7.570 8.036 7.482 7.834 5,875,948 -0.20(-2.52%)
Mar 28, 2003 8.274 8.274 7.860 8.036 4,959,677 -0.24(-2.87%)
Mar 27, 2003 8.758 8.758 8.186 8.274 4,763,585 -0.48(-5.53%)
Mar 26, 2003 8.723 9.066 8.520 8.758 4,501,371 +0.12(+1.43%)
Mar 25, 2003 8.379 9.066 8.379 8.635 8,659,298 +0.26(+3.05%)
Mar 24, 2003 9.242 9.453 8.063 8.379 10,654,189 -1.52(-15.38%)
Mar 21, 2003 8.186 10.06 8.089 9.902 12,440,946 +2.14(+27.55%)
Mar 20, 2003 7.781 8.124 7.306 7.763 3,526,023 -0.02(-0.23%)
Mar 19, 2003 7.667 7.878 7.182 7.781 6,060,793 +0.10(+1.26%)
Mar 18, 2003 7.702 7.887 7.446 7.684 4,540,454 +0.15(+1.99%)
Mar 17, 2003 6.690 7.623 6.601 7.535 5,522,391 +0.48(+6.73%)
Mar 14, 2003 6.998 7.332 6.857 7.059 4,427,411 +0.24(+3.48%)
Mar 13, 2003 6.795 6.901 6.584 6.822 3,278,124 +0.23(+3.47%)
Mar 12, 2003 5.774 6.601 5.774 6.593 8,270,976 +0.65(+10.96%)
Mar 11, 2003 7.623 7.623 5.915 5.941 11,171,914 -1.68(-22.06%)
Mar 10, 2003 7.746 7.746 7.596 7.623 3,471,263 -0.19(-2.48%)
Mar 07, 2003 7.306 7.834 7.218 7.816 3,049,653 +0.52(+7.12%)
Mar 06, 2003 7.508 7.508 7.297 7.297 1,608,614 -0.21(-2.81%)
Mar 05, 2003 7.279 7.570 7.182 7.508 2,456,151 +0.23(+3.14%)
Mar 04, 2003 7.755 7.755 7.253 7.279 1,698,480 -0.47(-6.02%)
Mar 03, 2003 7.552 7.904 7.499 7.746 2,735,406 +0.35(+4.76%)
Feb 28, 2003 7.306 7.535 7.218 7.394 2,404,458 +0.13(+1.82%)
Feb 27, 2003 7.570 7.746 7.191 7.262 2,919,910 -0.22(-2.94%)
Feb 26, 2003 7.279 7.499 7.050 7.482 3,150,539 +0.16(+2.16%)
Feb 25, 2003 7.015 7.323 6.619 7.323 3,413,094 +0.14(+1.96%)
Feb 24, 2003 7.323 7.332 7.059 7.182 1,998,981 -0.23(-3.09%)
Feb 21, 2003 7.499 7.543 7.270 7.411 2,457,173 -0.24(-3.11%)
Feb 20, 2003 7.887 7.922 7.596 7.649 2,766,308 -0.27(-3.44%)
Feb 19, 2003 8.080 8.080 7.887 7.922 1,472,736 -0.16(-1.96%)
Feb 18, 2003 8.010 8.142 7.966 8.080 1,358,216 +0.07(+0.88%)
Feb 14, 2003 7.904 8.098 7.860 8.010 2,116,114 +0.18(+2.25%)
Feb 13, 2003 8.107 8.107 7.570 7.834 2,892,870 -0.27(-3.37%)
Feb 12, 2003 8.186 8.247 8.001 8.107 1,517,612 -0.11(-1.39%)
Feb 11, 2003 8.344 8.529 8.159 8.221 2,134,291 -0.04(-0.43%)
Feb 10, 2003 8.142 8.318 7.922 8.256 2,864,354 +0.11(+1.41%)
Feb 07, 2003 8.608 8.793 8.107 8.142 2,493,756 -0.41(-4.84%)
Feb 06, 2003 8.195 8.617 8.186 8.556 2,883,327 +0.24(+2.86%)
Feb 05, 2003 8.142 8.503 8.063 8.318 2,982,055 +0.19(+2.38%)
Feb 04, 2003 7.922 8.124 7.526 8.124 2,848,903 +0.20(+2.56%)
Feb 03, 2003 8.054 8.195 7.799 7.922 2,223,135 -0.12(-1.53%)
Jan 31, 2003 8.133 8.406 7.904 8.045 3,260,515 -0.09(-1.08%)
Jan 30, 2003 8.802 8.802 8.107 8.133 2,360,149 -0.60(-6.85%)
Jan 29, 2003 8.890 8.890 8.564 8.732 2,797,778 -0.24(-2.65%)
Jan 28, 2003 8.767 9.075 8.591 8.969 2,650,993 +0.29(+3.35%)
Jan 27, 2003 9.154 9.154 8.573 8.679 2,812,434 -0.48(-5.19%)
Jan 24, 2003 9.445 9.445 9.031 9.154 1,805,274 -0.31(-3.26%)
Jan 23, 2003 9.462 9.700 9.330 9.462 3,954,108 +0.15(+1.61%)
Jan 22, 2003 10.18 10.34 9.198 9.312 4,580,672 -1.13(-10.79%)
Jan 21, 2003 10.99 11.06 10.21 10.44 3,475,580 -0.55(-4.97%)
Jan 17, 2003 11.18 11.18 10.84 10.98 2,133,155 -0.24(-2.12%)
Jan 16, 2003 11.62 11.62 11.16 11.22 2,135,314 +0.00(+0.00%)
Jan 15, 2003 11.79 11.80 11.19 11.22 1,891,505 -0.33(-2.82%)
Jan 14, 2003 11.61 11.71 11.21 11.55 1,692,800 -0.09(-0.76%)
Jan 13, 2003 11.66 11.87 11.44 11.64 2,165,989 +0.06(+0.53%)
Jan 10, 2003 11.91 12.01 11.54 11.57 1,965,125 -0.51(-4.22%)
Jan 09, 2003 11.88 12.32 11.88 12.09 1,876,395 +0.33(+2.85%)
Jan 08, 2003 11.88 11.88 11.64 11.75 1,819,703 -0.18(-1.55%)
Jan 07, 2003 11.75 12.03 11.67 11.94 2,575,555 +0.18(+1.57%)
Jan 06, 2003 11.19 11.77 11.19 11.75 2,205,071 +0.57(+5.12%)
Jan 03, 2003 11.03 11.30 11.03 11.18 2,458,536 +0.18(+1.68%)
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.