Delta Air Lines (NY: DAL )

39.99 USD +1.64 (+4.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.58 45.62 44.66 44.96 9,678,501 -0.60(-1.32%)
Mar 30, 2015 45.34 45.90 45.34 45.56 8,324,377 +0.68(+1.52%)
Mar 27, 2015 44.38 45.22 44.32 44.88 7,983,193 +0.79(+1.79%)
Mar 26, 2015 43.14 44.35 42.60 44.09 15,909,655 -0.43(-0.97%)
Mar 25, 2015 45.91 45.97 44.38 44.52 10,383,807 -1.51(-3.28%)
Mar 24, 2015 46.34 46.43 46.02 46.03 9,515,759 -0.55(-1.18%)
Mar 23, 2015 47.42 47.59 46.56 46.58 10,793,652 -0.84(-1.77%)
Mar 20, 2015 46.81 47.63 46.81 47.42 21,270,709 +0.16(+0.34%)
Mar 19, 2015 46.36 47.35 46.35 47.26 16,817,686 +1.45(+3.17%)
Mar 18, 2015 46.75 46.78 45.41 45.81 19,018,878 -0.84(-1.80%)
Mar 17, 2015 46.50 46.95 46.20 46.65 11,583,542 +0.49(+1.06%)
Mar 16, 2015 46.15 46.49 45.96 46.16 8,516,933 +0.66(+1.45%)
Mar 13, 2015 45.45 46.37 45.33 45.50 10,039,222 +0.17(+0.38%)
Mar 12, 2015 44.13 45.40 44.07 45.33 9,284,827 +1.31(+2.98%)
Mar 11, 2015 43.46 44.39 43.44 44.02 8,603,546 +0.60(+1.38%)
Mar 10, 2015 44.36 44.39 43.27 43.42 9,908,519 -1.15(-2.58%)
Mar 09, 2015 43.87 44.72 43.80 44.57 8,411,788 +0.79(+1.80%)
Mar 06, 2015 44.31 44.72 43.63 43.78 7,527,208 -0.61(-1.37%)
Mar 05, 2015 45.47 45.47 44.05 44.39 12,141,492 -0.76(-1.68%)
Mar 04, 2015 45.36 45.78 44.80 45.15 10,362,299 -0.63(-1.38%)
Mar 03, 2015 44.58 45.81 44.27 45.78 12,970,784 +0.39(+0.86%)
Mar 02, 2015 44.52 45.51 44.98 45.39 11,247,332 +0.87(+1.95%)
Feb 27, 2015 45.80 45.87 44.50 44.52 15,235,198 -1.40(-3.05%)
Feb 26, 2015 47.20 47.38 45.57 45.92 14,322,061 -0.92(-1.96%)
Feb 25, 2015 47.93 48.01 46.60 46.84 10,813,220 -1.19(-2.48%)
Feb 24, 2015 46.90 48.27 46.40 48.03 12,044,194 +0.84(+1.78%)
Feb 23, 2015 47.97 48.27 46.86 47.19 12,104,333 -0.25(-0.53%)
Feb 20, 2015 45.73 47.48 45.51 47.44 13,624,845 +1.52(+3.31%)
Feb 19, 2015 46.86 47.39 45.83 45.92 14,675,685 +0.65(+1.44%)
Feb 18, 2015 45.15 45.45 44.65 45.27 9,885,508 +0.51(+1.14%)
Feb 17, 2015 44.78 45.32 44.62 44.76 12,153,209 +0.26(+0.58%)
Feb 13, 2015 44.08 44.50 44.50 44.50 16,355,700 -0.31(-0.69%)
Feb 12, 2015 44.35 44.90 43.73 44.81 15,763,144 -0.17(-0.38%)
Feb 11, 2015 45.72 45.93 44.80 44.98 9,619,135 -0.34(-0.75%)
Feb 10, 2015 45.13 45.74 44.74 45.32 11,268,958 +0.87(+1.96%)
Feb 09, 2015 44.50 44.88 43.71 44.45 13,998,327 -1.06(-2.33%)
Feb 06, 2015 45.97 46.68 45.29 45.51 10,883,972 -0.63(-1.37%)
Feb 05, 2015 46.93 46.98 45.27 46.14 11,306,478 -0.82(-1.75%)
Feb 04, 2015 46.55 47.45 46.43 46.96 12,204,291 +0.95(+2.06%)
Feb 03, 2015 45.00 46.23 44.93 46.01 17,596,872 -0.50(-1.08%)
Feb 02, 2015 47.10 47.16 44.81 46.51 20,901,157 -0.80(-1.69%)
Jan 30, 2015 49.33 49.80 47.01 47.31 17,133,904 -2.90(-5.78%)
Jan 29, 2015 48.67 50.35 48.20 50.21 9,763,875 +1.75(+3.61%)
Jan 28, 2015 49.50 49.91 48.28 48.46 9,575,108 -0.72(-1.46%)
Jan 27, 2015 49.29 49.90 48.91 49.18 9,785,988 -0.97(-1.93%)
Jan 26, 2015 50.23 50.83 49.95 50.15 9,385,282 -0.41(-0.81%)
Jan 23, 2015 50.35 51.06 50.06 50.56 8,613,617 -0.14(-0.28%)
Jan 22, 2015 49.93 50.81 49.18 50.70 16,030,830 +1.52(+3.09%)
Jan 21, 2015 48.77 49.59 48.20 49.18 14,828,822 +0.01(+0.02%)
Jan 20, 2015 47.01 49.29 46.91 49.17 21,151,545 +3.33(+7.26%)
Jan 16, 2015 45.00 45.90 44.61 45.84 13,020,121 +0.79(+1.75%)
Jan 15, 2015 45.09 45.76 44.91 45.05 8,530,443 -0.26(-0.57%)
Jan 14, 2015 45.84 46.16 44.47 45.31 12,854,283 -1.30(-2.79%)
Jan 13, 2015 46.68 47.75 45.96 46.61 12,497,955 +0.55(+1.19%)
Jan 12, 2015 46.72 46.97 45.90 46.06 11,565,319 -0.82(-1.75%)
Jan 09, 2015 48.33 48.50 46.79 46.88 8,860,770 -1.31(-2.72%)
Jan 08, 2015 47.48 48.32 47.26 48.19 10,483,410 +1.22(+2.60%)
Jan 07, 2015 47.48 47.59 46.51 46.97 10,515,111 -0.25(-0.53%)
Jan 06, 2015 48.55 48.74 46.25 47.22 12,879,077 -1.14(-2.36%)
Jan 05, 2015 49.46 49.48 47.81 48.36 10,536,240 -0.82(-1.67%)
Jan 02, 2015 49.92 50.01 48.71 49.18 8,637,318 -0.01(-0.02%)
Dec 31, 2014 49.58 49.19 49.19 49.19 7,801,700 -0.04(-0.08%)
Dec 30, 2014 48.74 49.43 48.62 49.23 7,318,892 +0.45(+0.92%)
Dec 29, 2014 48.01 48.87 47.43 48.78 6,658,365 +0.39(+0.81%)
Dec 26, 2014 48.14 48.60 47.84 48.39 5,303,077 +0.34(+0.71%)
Dec 24, 2014 47.47 48.05 48.05 48.05 4,296,200 +0.92(+1.95%)
Dec 23, 2014 47.72 47.77 46.39 47.13 6,611,771 -0.28(-0.59%)
Dec 22, 2014 47.78 48.68 47.30 47.41 8,181,533 +0.03(+0.06%)
Dec 19, 2014 46.47 47.74 46.45 47.38 13,059,642 +0.61(+1.30%)
Dec 18, 2014 46.40 46.95 45.68 46.77 12,559,494 +0.60(+1.30%)
Dec 17, 2014 45.52 46.41 44.30 46.17 17,271,844 +0.79(+1.74%)
Dec 16, 2014 47.90 48.00 45.34 45.38 19,650,119 -2.42(-5.06%)
Dec 15, 2014 47.73 48.27 46.71 47.80 12,339,344 +0.12(+0.25%)
Dec 12, 2014 49.62 49.62 47.65 47.68 15,141,612 -0.65(-1.34%)
Dec 11, 2014 46.65 48.55 46.65 48.33 19,894,726 +2.11(+4.57%)
Dec 10, 2014 46.89 47.34 46.07 46.22 15,785,690 -0.11(-0.24%)
Dec 09, 2014 45.94 46.36 45.21 46.33 14,017,983 -1.01(-2.13%)
Dec 08, 2014 47.06 47.67 46.71 47.34 14,710,369 +0.06(+0.13%)
Dec 05, 2014 46.86 47.09 46.78 47.28 15,045,092 +0.86(+1.85%)
Dec 04, 2014 46.07 46.94 45.55 46.42 14,772,031 +1.67(+3.73%)
Dec 03, 2014 45.14 45.50 43.90 44.75 11,033,346 +0.08(+0.18%)
Dec 02, 2014 44.93 46.28 44.05 44.67 18,318,404 -0.95(-2.08%)
Dec 01, 2014 46.55 46.73 44.85 45.62 14,641,333 -1.05(-2.25%)
Nov 28, 2014 46.39 47.19 46.08 46.67 16,204,556 +2.43(+5.49%)
Nov 26, 2014 44.23 44.24 44.24 44.24 8,587,400 +0.16(+0.36%)
Nov 25, 2014 43.57 44.33 43.31 44.08 11,304,012 +0.57(+1.31%)
Nov 24, 2014 43.47 44.07 43.15 43.51 10,597,507 +0.42(+0.97%)
Nov 21, 2014 44.17 44.29 42.91 43.09 14,746,963 -0.87(-1.98%)
Nov 20, 2014 44.00 44.64 43.70 43.96 9,075,549 -0.49(-1.10%)
Nov 19, 2014 44.33 44.95 43.86 44.45 9,761,573 -0.34(-0.76%)
Nov 18, 2014 43.53 45.21 43.53 44.79 12,927,497 +1.36(+3.13%)
Nov 17, 2014 43.66 44.19 43.38 43.43 7,965,370 -0.32(-0.73%)
Nov 14, 2014 43.94 44.13 43.55 43.75 7,982,190 -0.33(-0.75%)
Nov 13, 2014 43.58 44.41 43.46 44.08 11,267,283 +0.68(+1.57%)
Nov 12, 2014 43.40 43.79 42.90 43.40 9,503,512 -0.44(-1.00%)
Nov 11, 2014 43.57 44.28 43.51 43.84 11,654,097 +0.47(+1.08%)
Nov 10, 2014 42.29 43.40 42.01 43.37 11,141,130 +0.68(+1.59%)
Nov 07, 2014 42.95 43.00 42.42 42.69 10,192,809 -0.21(-0.49%)
Nov 06, 2014 42.12 43.61 42.08 42.90 16,690,970 +1.03(+2.46%)
Nov 05, 2014 42.78 42.78 41.48 41.87 13,024,717 -0.45(-1.06%)
Nov 04, 2014 41.50 42.86 41.50 42.32 19,147,410 +1.71(+4.21%)
Nov 03, 2014 40.28 40.74 40.23 40.61 10,764,840 +0.38(+0.94%)
Oct 31, 2014 39.93 40.40 39.54 40.23 14,618,982 +1.09(+2.78%)
Oct 30, 2014 39.64 39.82 38.83 39.14 14,629,048 -0.44(-1.11%)
Oct 29, 2014 39.72 39.83 38.85 39.58 13,205,479 -0.26(-0.65%)
Oct 28, 2014 40.07 40.15 39.47 39.84 13,211,663 +0.09(+0.23%)
Oct 27, 2014 39.38 39.44 39.44 39.75 18,957,877 +0.31(+0.79%)
Oct 24, 2014 37.99 39.49 37.96 39.44 19,537,199 +1.52(+4.01%)
Oct 23, 2014 37.62 38.96 37.45 37.92 25,661,653 +0.62(+1.66%)
Oct 22, 2014 37.66 37.86 37.25 37.30 16,449,602 -0.18(-0.48%)
Oct 21, 2014 36.77 37.59 36.70 37.48 21,352,541 +1.44(+4.00%)
Oct 20, 2014 35.51 36.13 35.01 36.04 19,946,525 +1.65(+4.80%)
Oct 17, 2014 34.57 35.14 34.15 34.39 21,502,034 +1.07(+3.21%)
Oct 16, 2014 31.30 34.12 31.25 33.32 29,691,828 +0.94(+2.90%)
Oct 15, 2014 31.08 33.50 30.43 32.38 37,237,035 -0.41(-1.25%)
Oct 14, 2014 31.71 33.27 31.28 32.79 27,220,951 +1.89(+6.12%)
Oct 13, 2014 33.30 33.31 30.12 30.90 41,244,113 -2.01(-6.11%)
Oct 10, 2014 33.81 34.12 32.80 32.91 24,808,951 -0.80(-2.37%)
Oct 09, 2014 35.51 35.94 33.61 33.71 28,215,412 -1.10(-3.16%)
Oct 08, 2014 35.68 35.74 33.92 34.81 25,264,929 -0.46(-1.30%)
Oct 07, 2014 35.65 35.82 35.03 35.27 16,026,197 -0.84(-2.33%)
Oct 06, 2014 37.32 37.32 36.07 36.11 11,974,163 -0.84(-2.27%)
Oct 03, 2014 35.97 37.14 35.96 36.95 15,958,488 +1.67(+4.73%)
Oct 02, 2014 35.33 35.99 34.42 35.28 19,361,550 +0.38(+1.09%)
Oct 01, 2014 35.35 35.39 34.29 34.90 24,761,465 -1.25(-3.46%)
Sep 30, 2014 36.01 36.53 35.18 36.15 15,099,376 +0.15(+0.42%)
Sep 29, 2014 36.04 36.35 35.74 36.00 9,684,313 -0.52(-1.42%)
Sep 26, 2014 36.40 36.73 36.13 36.52 15,665,344 -0.14(-0.38%)
Sep 25, 2014 37.41 37.49 36.44 36.66 14,538,538 -1.00(-2.66%)
Sep 24, 2014 37.78 38.02 37.46 37.66 11,251,334 -0.04(-0.11%)
Sep 23, 2014 37.72 38.19 37.07 37.70 11,914,185 -0.25(-0.66%)
Sep 22, 2014 38.64 38.78 37.85 37.95 8,190,523 -0.69(-1.79%)
Sep 19, 2014 39.62 39.63 38.64 38.64 10,491,028 -0.80(-2.03%)
Sep 18, 2014 39.11 39.55 39.00 39.44 6,512,566 +0.50(+1.28%)
Sep 17, 2014 39.52 39.91 38.76 38.94 10,552,672 -0.58(-1.47%)
Sep 16, 2014 39.14 39.60 38.60 39.52 7,582,313 +0.32(+0.82%)
Sep 15, 2014 39.64 39.85 39.15 39.20 6,753,395 -0.49(-1.23%)
Sep 12, 2014 39.43 39.96 39.30 39.69 8,267,567 +0.13(+0.33%)
Sep 11, 2014 39.70 39.99 39.15 39.56 9,353,757 +0.01(+0.03%)
Sep 10, 2014 38.96 39.55 38.70 39.55 9,199,934 +0.73(+1.88%)
Sep 09, 2014 38.83 39.43 38.29 38.82 9,511,241 -0.22(-0.56%)
Sep 08, 2014 39.42 39.79 39.02 39.04 9,096,121 -0.18(-0.46%)
Sep 05, 2014 39.28 39.61 38.83 39.22 10,322,776 -0.07(-0.18%)
Sep 04, 2014 39.22 39.50 38.82 39.29 12,809,146 +0.47(+1.21%)
Sep 03, 2014 39.49 39.80 38.37 38.82 24,331,837 -2.11(-5.16%)
Sep 02, 2014 39.80 40.95 39.78 40.93 11,664,002 +1.35(+3.41%)
Aug 29, 2014 40.00 39.58 39.58 39.58 6,721,900 -0.31(-0.78%)
Aug 28, 2014 39.91 40.13 39.57 39.89 5,723,567 -0.27(-0.67%)
Aug 27, 2014 40.05 40.33 39.91 40.16 7,529,124 +0.26(+0.65%)
Aug 26, 2014 40.55 40.70 39.88 39.90 7,257,825 -0.62(-1.53%)
Aug 25, 2014 40.71 40.77 40.23 40.52 5,643,076 +0.11(+0.27%)
Aug 22, 2014 39.95 40.60 39.91 40.41 6,736,906 +0.50(+1.25%)
Aug 21, 2014 40.61 40.77 39.88 39.91 8,284,657 -0.61(-1.51%)
Aug 20, 2014 39.62 40.62 39.60 40.52 9,469,423 +0.98(+2.48%)
Aug 19, 2014 39.73 39.88 39.37 39.54 7,091,625 +0.03(+0.08%)
Aug 18, 2014 38.92 39.78 38.81 39.51 9,094,589 +0.98(+2.54%)
Aug 15, 2014 38.52 38.62 37.81 38.53 10,294,369 +0.13(+0.34%)
Aug 14, 2014 37.39 38.42 36.24 38.40 9,025,720 +1.13(+3.03%)
Aug 13, 2014 36.69 37.50 36.58 37.27 7,328,916 +0.76(+2.08%)
Aug 12, 2014 36.74 36.82 36.23 36.51 6,490,029 -0.18(-0.49%)
Aug 11, 2014 37.00 37.25 36.33 36.69 10,172,148 +0.45(+1.24%)
Aug 08, 2014 35.51 36.28 34.59 36.24 13,960,084 +0.63(+1.77%)
Aug 07, 2014 36.36 36.72 35.22 35.61 11,837,510 -0.41(-1.14%)
Aug 06, 2014 35.77 36.33 35.35 36.02 12,691,778 -0.21(-0.58%)
Aug 05, 2014 37.01 37.22 35.87 36.23 16,389,618 -1.05(-2.82%)
Aug 04, 2014 37.64 38.00 36.45 37.28 11,194,226 -0.30(-0.80%)
Aug 01, 2014 37.38 37.75 36.90 37.58 10,074,709 +0.12(+0.32%)
Jul 31, 2014 37.44 37.96 36.83 37.46 10,676,721 -0.38(-1.00%)
Jul 30, 2014 37.82 38.13 37.50 37.84 10,042,213 +0.16(+0.42%)
Jul 29, 2014 38.25 38.62 37.64 37.68 11,425,528 -0.51(-1.34%)
Jul 28, 2014 38.37 38.53 37.82 38.19 10,622,395 +0.13(+0.34%)
Jul 25, 2014 38.09 38.92 37.91 38.06 10,060,366 -0.01(-0.03%)
Jul 24, 2014 39.49 39.75 37.94 38.07 14,604,176 -1.08(-2.76%)
Jul 23, 2014 37.78 39.30 37.76 39.15 18,490,178 +1.47(+3.90%)
Jul 22, 2014 37.44 37.89 37.37 37.68 10,235,178 +0.53(+1.43%)
Jul 21, 2014 37.02 37.22 36.59 37.15 6,598,135 -0.03(-0.08%)
Jul 18, 2014 36.95 37.67 36.86 37.18 10,551,519 +0.61(+1.67%)
Jul 17, 2014 37.60 37.95 36.44 36.57 16,406,852 -1.30(-3.43%)
Jul 16, 2014 38.33 38.41 37.72 37.87 9,145,736 -0.16(-0.42%)
Jul 15, 2014 37.59 38.20 37.52 38.03 12,018,278 +0.65(+1.74%)
Jul 14, 2014 37.58 37.75 37.30 37.38 8,338,695 +0.15(+0.40%)
Jul 11, 2014 37.60 37.88 37.07 37.23 11,701,063 -0.22(-0.59%)
Jul 10, 2014 36.20 37.69 36.08 37.45 16,110,561 +0.49(+1.33%)
Jul 09, 2014 37.57 37.83 36.58 36.96 15,611,641 +0.52(+1.43%)
Jul 08, 2014 35.60 36.74 34.77 36.44 43,272,513 -0.46(-1.25%)
Jul 07, 2014 38.43 38.50 36.71 36.90 19,826,783 -1.70(-4.40%)
Jul 03, 2014 38.35 38.60 38.60 38.60 8,751,600 +0.36(+0.94%)
Jul 02, 2014 38.96 39.00 38.03 38.24 28,998,729 -2.07(-5.14%)
Jul 01, 2014 39.00 40.41 38.90 40.31 13,671,830 +1.59(+4.11%)
Jun 30, 2014 39.18 39.33 38.60 38.72 11,833,137 -0.61(-1.55%)
Jun 27, 2014 39.26 39.41 38.93 39.33 17,023,721 +0.03(+0.08%)
Jun 26, 2014 39.28 39.52 38.85 39.30 10,645,733 -0.05(-0.13%)
Jun 25, 2014 38.51 39.50 38.04 39.35 8,937,864 +0.78(+2.02%)
Jun 24, 2014 38.89 39.37 38.55 38.57 8,811,871 -0.50(-1.28%)
Jun 23, 2014 39.41 39.67 38.57 39.07 13,339,834 -0.50(-1.26%)
Jun 20, 2014 39.75 39.97 39.40 39.57 11,777,256 -0.05(-0.13%)
Jun 19, 2014 39.83 40.34 39.42 39.62 10,208,572 -0.13(-0.33%)
Jun 18, 2014 39.40 39.82 39.01 39.75 10,158,626 +0.26(+0.66%)
Jun 17, 2014 39.13 39.78 39.03 39.49 11,029,558 +0.65(+1.67%)
Jun 16, 2014 38.60 39.14 38.25 38.84 14,107,612 -0.40(-1.02%)
Jun 13, 2014 38.51 39.63 38.48 39.24 19,868,133 +0.74(+1.92%)
Jun 12, 2014 39.82 39.85 38.10 38.50 36,292,554 -2.21(-5.43%)
Jun 11, 2014 41.00 41.08 39.88 40.71 23,346,447 -1.21(-2.89%)
Jun 10, 2014 41.86 41.99 41.26 41.92 7,033,377 -0.31(-0.73%)
Jun 06, 2014 41.77 42.27 41.73 42.23 8,468,133 +0.73(+1.76%)
Jun 05, 2014 42.47 42.66 41.48 41.50 15,648,660 -0.67(-1.59%)
Jun 04, 2014 41.29 42.35 40.77 42.17 13,803,024 +1.02(+2.48%)
Jun 03, 2014 40.84 41.39 40.67 41.15 11,272,231 +0.38(+0.93%)
Jun 02, 2014 40.14 40.95 39.76 40.77 10,304,691 +0.86(+2.15%)
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%)
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.