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

Delta Air Lines (NY: DAL )

52.99 +0.49 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2008 8.679 10.47 8.274 9.665 41,635,828 +1.26(+14.97%)
Oct 30, 2008 7.711 8.406 7.464 8.406 22,065,130 +1.37(+19.52%)
Oct 29, 2008 7.077 7.455 6.822 7.033 24,202,776 -0.15(-2.08%)
Oct 28, 2008 7.182 7.411 6.337 7.182 17,954,140 +0.44(+6.53%)
Oct 27, 2008 7.535 7.781 6.610 6.742 20,273,658 -0.57(-7.82%)
Oct 24, 2008 7.042 8.283 6.901 7.314 16,367,569 -0.43(-5.57%)
Oct 23, 2008 8.327 8.626 7.429 7.746 16,248,927 -0.99(-11.38%)
Oct 22, 2008 8.723 9.383 7.570 8.740 27,192,676 +0.15(+1.74%)
Oct 21, 2008 8.450 9.022 8.151 8.591 23,546,404 +0.31(+3.72%)
Oct 20, 2008 7.834 8.283 7.561 8.283 16,267,454 +0.19(+2.39%)
Oct 17, 2008 7.341 8.089 7.297 8.089 24,038,518 +0.31(+3.96%)
Oct 16, 2008 6.716 7.825 6.557 7.781 28,283,024 +1.23(+18.82%)
Oct 15, 2008 6.205 6.980 6.100 6.549 20,108,712 +0.08(+1.22%)
Oct 14, 2008 6.276 6.531 5.836 6.469 18,744,928 +0.48(+8.09%)
Oct 13, 2008 5.774 5.985 5.360 5.985 15,630,935 +0.68(+12.77%)
Oct 10, 2008 4.938 5.316 4.647 5.308 27,166,132 +0.33(+6.54%)
Oct 09, 2008 5.360 5.774 4.876 4.982 20,929,574 +0.02(+0.35%)
Oct 08, 2008 4.894 5.325 4.489 4.964 16,273,953 -0.06(-1.23%)
Oct 07, 2008 6.575 6.575 4.938 5.026 23,438,108 -1.35(-21.13%)
Oct 06, 2008 6.813 6.866 5.941 6.373 16,890,406 -0.55(-7.89%)
Oct 03, 2008 7.446 7.446 6.619 6.918 13,911,084 -0.04(-0.63%)
Oct 02, 2008 7.904 7.904 6.619 6.962 22,637,864 -0.56(-7.49%)
Oct 01, 2008 6.725 7.816 6.557 7.526 20,237,490 +0.97(+14.77%)
Sep 30, 2008 6.601 6.786 5.950 6.557 13,133,293 +0.11(+1.64%)
Sep 29, 2008 7.323 7.323 6.311 6.452 15,491,124 -0.55(-7.80%)
Sep 26, 2008 7.094 7.490 6.901 6.998 0 -0.10(-1.36%)
Sep 25, 2008 7.429 7.526 7.094 7.094 16,765,958 +0.03(+0.37%)
Sep 24, 2008 7.658 7.719 7.068 7.068 17,941,996 -0.72(-9.27%)
Sep 23, 2008 7.878 8.107 7.640 7.790 18,189,222 +0.13(+1.72%)
Sep 22, 2008 8.230 8.300 7.112 7.658 24,599,744 -0.85(-10.03%)
Sep 19, 2008 8.274 8.538 7.711 8.512 0 +0.19(+2.33%)
Sep 18, 2008 7.535 8.362 7.367 8.318 26,271,564 +0.40(+5.00%)
Sep 17, 2008 8.406 8.424 7.244 7.922 23,948,860 -0.83(-9.46%)
Sep 16, 2008 7.253 8.890 7.235 8.749 53,542,768 +1.66(+23.48%)
Sep 15, 2008 7.350 7.499 7.006 7.086 31,677,964 -0.07(-0.98%)
Sep 12, 2008 7.033 7.209 6.734 7.156 14,134,576 +0.04(+0.49%)
Sep 11, 2008 6.549 7.341 6.505 7.121 16,664,356 +0.19(+2.80%)
Sep 10, 2008 7.138 7.279 6.681 6.927 17,730,026 -0.32(-4.37%)
Sep 09, 2008 7.913 8.001 7.226 7.244 18,348,248 -0.32(-4.19%)
Sep 08, 2008 7.737 8.001 5.686 7.561 31,497,592 -0.19(-2.50%)
Sep 05, 2008 7.781 8.213 7.755 7.755 0 -0.13(-1.67%)
Sep 04, 2008 7.948 8.450 7.851 7.887 20,415,002 -0.13(-1.65%)
Sep 03, 2008 8.247 8.573 7.895 8.019 21,188,606 -0.05(-0.65%)
Sep 02, 2008 8.203 8.714 7.983 8.071 36,043,860 +0.92(+12.79%)
Aug 29, 2008 6.936 7.306 6.786 7.156 12,282,386 -0.05(-0.73%)
Aug 28, 2008 6.311 7.306 6.311 7.209 18,888,258 +0.77(+11.89%)
Aug 27, 2008 6.690 6.910 6.091 6.443 30,956,390 -0.55(-7.81%)
Aug 26, 2008 7.306 7.394 6.839 6.989 11,391,884 -0.38(-5.14%)
Aug 25, 2008 7.490 7.851 7.314 7.367 14,352,048 -0.23(-3.01%)
Aug 22, 2008 7.262 7.790 7.209 7.596 12,305,318 +0.64(+9.24%)
Aug 21, 2008 6.654 6.997 6.531 6.954 16,462,310 -0.33(-4.47%)
Aug 20, 2008 7.270 7.473 6.769 7.279 21,013,836 -0.26(-3.50%)
Aug 19, 2008 8.283 8.379 7.429 7.543 15,571,497 -0.73(-8.83%)
Aug 18, 2008 8.142 8.608 8.010 8.274 15,939,058 -0.01(-0.11%)
Aug 15, 2008 8.159 8.529 7.992 8.283 0 +0.52(+6.69%)
Aug 14, 2008 7.535 7.992 7.402 7.763 23,011,826 +0.42(+5.76%)
Aug 13, 2008 8.027 8.071 7.226 7.341 21,678,988 -0.79(-9.74%)
Aug 12, 2008 8.230 8.828 8.071 8.133 29,405,968 -0.09(-1.07%)
Aug 11, 2008 8.045 9.031 7.922 8.221 31,788,708 +0.19(+2.41%)
Aug 08, 2008 7.966 8.274 7.922 8.027 21,688,480 +0.29(+3.75%)
Aug 07, 2008 7.200 7.825 7.156 7.737 17,956,764 +0.05(+0.69%)
Aug 06, 2008 7.561 7.755 7.050 7.684 21,494,960 +0.03(+0.34%)
Aug 05, 2008 7.535 7.711 7.174 7.658 26,130,200 +0.51(+7.14%)
Aug 04, 2008 6.866 7.411 6.522 7.147 21,211,732 +0.37(+5.45%)
Aug 01, 2008 6.874 6.892 6.302 6.778 14,753,576 +0.14(+2.12%)
Jul 31, 2008 6.249 6.866 6.179 6.637 17,985,288 +0.31(+4.87%)
Jul 30, 2008 7.138 7.429 6.161 6.329 27,786,468 -0.63(-9.10%)
Jul 29, 2008 6.417 7.015 6.197 6.962 24,095,514 +0.89(+14.64%)
Jul 28, 2008 6.329 6.646 5.897 6.073 17,914,448 -0.39(-5.99%)
Jul 25, 2008 6.381 6.804 6.197 6.461 25,097,306 +0.48(+7.94%)
Jul 24, 2008 7.182 7.341 5.677 5.985 39,059,196 -1.58(-20.93%)
Jul 23, 2008 7.130 7.737 6.522 7.570 38,813,052 +0.78(+11.54%)
Jul 22, 2008 5.968 6.954 5.941 6.786 43,518,524 +1.01(+17.53%)
Jul 21, 2008 5.959 6.285 5.721 5.774 11,397,346 -0.33(-5.34%)
Jul 18, 2008 5.950 6.381 5.695 6.100 16,706,638 +0.11(+1.76%)
Jul 17, 2008 5.413 6.161 4.859 5.994 25,275,220 +0.79(+15.23%)
Jul 16, 2008 4.190 5.378 4.181 5.202 38,775,332 +1.09(+26.55%)
Jul 15, 2008 4.049 4.357 3.521 4.111 17,252,900 +0.03(+0.65%)
Jul 14, 2008 4.647 4.647 4.084 4.084 9,752,626 -0.26(-5.88%)
Jul 11, 2008 4.313 4.603 4.040 4.339 16,547,922 -0.23(-5.01%)
Jul 10, 2008 4.595 4.885 4.366 4.568 11,796,330 -0.08(-1.70%)
Jul 09, 2008 5.052 5.176 4.577 4.647 17,517,040 -0.49(-9.59%)
Jul 08, 2008 4.542 5.193 4.454 5.140 18,067,946 +0.84(+19.67%)
Jul 07, 2008 4.700 4.700 4.155 4.295 17,276,840 -0.06(-1.41%)
Jul 04, 2008 4.401 4.586 4.146 4.357 7,930,158 +0.00(+0.00%)
Jul 03, 2008 4.401 4.586 4.146 4.357 7,930,158 +0.04(+1.02%)
Jul 02, 2008 4.859 4.859 4.269 4.313 13,683,787 -0.55(-11.39%)
Jul 01, 2008 4.815 4.991 4.586 4.867 14,390,236 -0.15(-2.98%)
Jun 30, 2008 4.771 5.070 4.577 5.017 12,055,976 +0.16(+3.26%)
Jun 27, 2008 4.674 4.876 4.595 4.859 16,737,824 +0.05(+1.10%)
Jun 26, 2008 4.445 4.806 4.445 4.806 26,010,722 +0.13(+2.82%)
Jun 25, 2008 4.823 5.070 4.639 4.674 16,960,442 +0.04(+0.95%)
Jun 24, 2008 4.489 4.841 4.260 4.630 18,233,672 +0.23(+5.20%)
Jun 23, 2008 5.184 5.184 4.357 4.401 21,567,046 -0.60(-11.97%)
Jun 20, 2008 5.220 5.352 4.850 5.000 15,167,987 -0.62(-10.97%)
Jun 19, 2008 4.815 5.616 4.788 5.616 15,752,471 +0.82(+17.06%)
Jun 18, 2008 4.841 4.973 4.586 4.797 11,257,892 -0.25(-4.89%)
Jun 17, 2008 5.061 5.123 4.876 5.044 9,109,736 +0.15(+3.06%)
Jun 16, 2008 4.568 4.982 4.454 4.894 14,842,300 +0.21(+4.51%)
Jun 13, 2008 4.700 4.832 4.577 4.683 16,076,643 +0.16(+3.50%)
Jun 12, 2008 4.912 5.026 4.222 4.524 22,534,038 -0.19(-4.10%)
Jun 11, 2008 5.149 5.176 4.700 4.718 13,067,431 -0.50(-9.61%)
Jun 10, 2008 5.343 5.492 5.132 5.220 11,807,969 -0.14(-2.63%)
Jun 09, 2008 5.633 5.721 5.211 5.360 13,696,225 -0.18(-3.33%)
Jun 06, 2008 5.616 5.871 5.404 5.545 18,946,308 -0.48(-7.89%)
Jun 05, 2008 5.545 6.188 5.545 6.021 23,300,520 +0.65(+12.13%)
Jun 04, 2008 5.378 5.572 5.281 5.369 16,745,982 +0.00(+0.00%)
Jun 03, 2008 5.272 5.396 5.167 5.369 9,914,332 +0.22(+4.27%)
Jun 02, 2008 5.501 5.501 5.061 5.149 10,334,691 -0.26(-4.88%)
May 30, 2008 5.431 5.484 5.149 5.413 7,828,918 +0.01(+0.16%)
May 29, 2008 5.088 5.422 4.867 5.404 10,793,044 +0.43(+8.67%)
May 28, 2008 5.475 5.589 4.903 4.973 14,603,364 -0.24(-4.56%)
May 27, 2008 5.026 5.281 4.867 5.211 14,680,218 +0.37(+7.64%)
May 26, 2008 4.973 5.088 4.727 4.841 0 +0.00(+0.00%)
May 23, 2008 4.973 5.088 4.727 4.841 15,851,447 -0.24(-4.68%)
May 22, 2008 5.290 5.431 5.052 5.079 15,153,988 +0.00(+0.00%)
May 21, 2008 5.985 6.056 5.008 5.079 28,518,640 -0.99(-16.38%)
May 20, 2008 6.249 6.249 5.880 6.073 8,071,566 -0.22(-3.50%)
May 19, 2008 6.584 6.646 6.223 6.293 9,521,167 -0.31(-4.67%)
May 16, 2008 6.857 6.945 6.549 6.601 9,320,121 -0.31(-4.46%)
May 15, 2008 6.910 7.200 6.690 6.910 8,954,912 -0.09(-1.26%)
May 14, 2008 6.566 7.024 6.540 6.998 9,365,077 +0.49(+7.58%)
May 13, 2008 6.681 6.707 6.381 6.505 8,858,483 -0.04(-0.67%)
May 12, 2008 7.024 7.024 6.496 6.549 8,791,029 -0.18(-2.75%)
May 09, 2008 6.434 6.980 6.399 6.734 12,566,555 +0.07(+1.06%)
May 08, 2008 6.690 6.892 6.566 6.663 10,290,126 -0.09(-1.30%)
May 07, 2008 6.954 7.130 6.628 6.751 8,047,512 -0.18(-2.54%)
May 06, 2008 6.971 6.998 6.734 6.927 10,431,985 -0.21(-2.96%)
May 05, 2008 7.376 7.394 7.006 7.138 8,473,664 -0.34(-4.59%)
May 02, 2008 7.843 7.869 7.174 7.482 9,391,310 -0.29(-3.74%)
May 01, 2008 7.605 7.939 7.543 7.772 17,173,002 +0.28(+3.76%)
Apr 30, 2008 7.235 7.631 7.077 7.490 17,286,062 +0.24(+3.28%)
Apr 29, 2008 6.469 7.253 6.469 7.253 21,270,926 +0.92(+14.60%)
Apr 28, 2008 6.117 6.364 6.003 6.329 9,572,505 +0.16(+2.57%)
Apr 25, 2008 6.258 6.425 5.906 6.170 13,064,089 -0.22(-3.44%)
Apr 24, 2008 6.100 6.505 5.783 6.390 22,005,690 +0.63(+11.01%)
Apr 23, 2008 6.100 6.329 5.721 5.756 24,399,196 -0.23(-3.82%)
Apr 22, 2008 7.042 7.130 5.897 5.985 22,823,176 -1.23(-17.07%)
Apr 21, 2008 7.579 7.684 7.147 7.218 7,245,561 -0.48(-6.29%)
Apr 18, 2008 7.746 7.975 7.623 7.702 9,255,259 +0.18(+2.34%)
Apr 17, 2008 7.605 7.728 7.394 7.526 7,307,998 -0.06(-0.81%)
Apr 16, 2008 8.054 8.274 7.561 7.587 23,257,838 -0.48(-5.90%)
Apr 15, 2008 9.462 9.585 7.781 8.063 36,653,812 -1.16(-12.60%)
Apr 14, 2008 9.409 9.462 8.934 9.224 10,361,912 +0.41(+4.70%)
Apr 11, 2008 8.811 9.286 8.714 8.811 12,298,769 +0.23(+2.67%)
Apr 10, 2008 7.975 8.802 7.711 8.582 8,887,920 +0.74(+9.43%)
Apr 09, 2008 8.256 8.432 7.420 7.843 9,445,044 -0.38(-4.60%)
Apr 08, 2008 8.239 8.362 8.010 8.221 5,885,127 +0.04(+0.54%)
Apr 07, 2008 8.010 8.274 7.737 8.177 6,542,547 +0.48(+6.17%)
Apr 04, 2008 7.781 7.843 7.561 7.702 6,192,865 -0.05(-0.68%)
Apr 03, 2008 7.719 7.878 7.499 7.755 3,917,376 +0.01(+0.11%)
Apr 02, 2008 7.931 8.089 7.658 7.746 6,062,450 -0.30(-3.72%)
Apr 01, 2008 7.869 8.256 7.711 8.045 10,946,363 +0.48(+6.28%)
Mar 31, 2008 7.631 7.737 7.174 7.570 20,098,752 -0.01(-0.12%)
Mar 28, 2008 7.667 7.957 6.989 7.579 19,483,292 +0.23(+3.11%)
Mar 27, 2008 7.781 7.781 7.341 7.350 11,978,825 -0.34(-4.46%)
Mar 26, 2008 8.837 8.837 7.640 7.693 9,844,559 -1.08(-12.34%)
Mar 25, 2008 8.899 9.057 8.714 8.776 4,919,188 -0.04(-0.40%)
Mar 24, 2008 8.925 9.145 8.688 8.811 9,678,547 +0.01(+0.10%)
Mar 21, 2008 9.392 9.392 8.732 8.802 9,221,379 +0.00(+0.00%)
Mar 20, 2008 9.392 9.392 8.732 8.802 9,221,152 -0.38(-4.12%)
Mar 19, 2008 8.916 9.735 8.820 9.180 7,942,856 +0.30(+3.37%)
Mar 18, 2008 7.931 9.550 7.834 8.881 8,510,015 +0.76(+9.32%)
Mar 17, 2008 8.283 8.291 7.579 8.124 7,208,867 -0.33(-3.85%)
Mar 14, 2008 9.621 9.691 8.256 8.450 6,921,750 -0.81(-8.75%)
Mar 13, 2008 8.644 9.436 8.415 9.260 7,910,780 +0.34(+3.85%)
Mar 12, 2008 10.19 10.39 8.846 8.916 9,820,692 -1.74(-16.35%)
Mar 11, 2008 10.70 11.13 10.25 10.66 3,997,436 +0.11(+1.08%)
Mar 10, 2008 11.37 11.67 10.52 10.54 2,476,494 -0.80(-7.06%)
Mar 07, 2008 11.56 12.10 11.19 11.35 4,058,411 -0.54(-4.52%)
Mar 06, 2008 12.45 12.72 11.74 11.88 2,525,626 -0.73(-5.79%)
Mar 05, 2008 11.61 12.85 11.33 12.61 8,441,405 +1.05(+9.06%)
Mar 04, 2008 11.31 11.91 11.01 11.57 4,373,301 +0.14(+1.23%)
Mar 03, 2008 11.68 11.75 11.00 11.43 5,354,629 -0.33(-2.77%)
Feb 29, 2008 12.60 12.60 11.65 11.75 5,518,141 -0.65(-5.25%)
Feb 28, 2008 13.33 13.41 12.24 12.40 4,235,589 -0.80(-6.07%)
Feb 27, 2008 13.52 13.66 12.98 13.20 6,346,632 -0.80(-5.72%)
Feb 26, 2008 14.04 14.27 13.64 14.00 2,552,859 -0.21(-1.49%)
Feb 25, 2008 14.44 14.56 13.56 14.22 3,808,516 -0.19(-1.34%)
Feb 22, 2008 14.40 14.54 13.75 14.41 3,463,594 +0.14(+0.99%)
Feb 21, 2008 14.95 15.10 13.92 14.27 3,192,395 -0.53(-3.57%)
Feb 20, 2008 14.74 14.96 14.15 14.80 3,595,003 +0.04(+0.24%)
Feb 19, 2008 15.52 15.52 14.51 14.76 4,750,069 -0.48(-3.18%)
Feb 18, 2008 15.02 15.46 14.99 15.24 0 +0.00(+0.00%)
Feb 15, 2008 15.02 15.46 14.99 15.24 3,476,064 +0.24(+1.58%)
Feb 14, 2008 15.76 15.76 14.80 15.01 4,717,474 -0.58(-3.73%)
Feb 13, 2008 15.33 15.79 15.27 15.59 5,966,504 +0.16(+1.03%)
Feb 12, 2008 15.84 15.96 15.02 15.43 4,062,776 -0.41(-2.61%)
Feb 11, 2008 16.36 16.36 15.58 15.84 3,147,487 -0.17(-1.04%)
Feb 08, 2008 15.87 16.28 15.83 16.01 6,338,514 -0.26(-1.62%)
Feb 07, 2008 16.49 16.71 15.79 16.27 6,279,924 +0.48(+3.01%)
Feb 06, 2008 14.52 16.34 14.52 15.80 8,893,718 +0.81(+5.40%)
Feb 05, 2008 14.88 15.64 14.80 14.99 4,474,807 -0.19(-1.28%)
Feb 04, 2008 16.23 16.54 15.05 15.18 6,114,400 -1.13(-6.91%)
Feb 01, 2008 14.79 16.41 14.47 16.31 7,893,857 +1.51(+10.17%)
Jan 31, 2008 14.00 14.96 14.00 14.80 4,430,933 +0.59(+4.15%)
Jan 30, 2008 14.04 14.66 14.01 14.22 5,397,493 +0.12(+0.87%)
Jan 29, 2008 14.22 14.57 13.93 14.09 5,448,158 -0.09(-0.62%)
Jan 28, 2008 14.27 14.69 14.00 14.18 3,730,522 -0.09(-0.62%)
Jan 25, 2008 14.08 14.52 13.70 14.27 3,514,327 +0.19(+1.38%)
Jan 24, 2008 14.07 14.27 13.73 14.07 3,593,718 +0.01(+0.06%)
Jan 23, 2008 12.51 14.29 12.32 14.07 3,786,552 +0.99(+7.61%)
Jan 22, 2008 12.06 13.55 12.06 13.07 5,162,969 -0.26(-1.92%)
Jan 21, 2008 13.71 13.77 13.09 13.33 0 +0.00(+0.00%)
Jan 18, 2008 13.71 13.77 13.09 13.33 2,747,428 -0.04(-0.33%)
Jan 17, 2008 14.17 14.50 12.92 13.37 5,282,372 -0.71(-5.06%)
Jan 16, 2008 14.08 14.28 13.05 14.08 7,015,457 +0.02(+0.13%)
Jan 15, 2008 13.51 14.47 13.47 14.07 7,755,811 +0.60(+4.44%)
Jan 14, 2008 13.82 13.95 13.16 13.47 3,764,754 -0.16(-1.16%)
Jan 11, 2008 14.26 14.52 13.00 13.63 8,343,129 -0.44(-3.13%)
Jan 10, 2008 12.38 14.90 12.15 14.07 20,391,404 +2.17(+18.20%)
Jan 09, 2008 11.09 12.19 10.35 11.90 9,498,947 +1.54(+14.87%)
Jan 08, 2008 11.71 11.93 10.12 10.36 10,578,423 -1.43(-12.10%)
Jan 07, 2008 11.82 12.09 11.28 11.79 4,695,733 +0.02(+0.15%)
Jan 04, 2008 11.79 11.99 11.14 11.77 8,835,954 -0.25(-2.05%)
Jan 03, 2008 12.05 12.30 11.88 12.01 8,777,452 -0.12(-1.02%)
Jan 02, 2008 12.97 13.02 11.95 12.14 7,216,323 -0.97(-7.39%)
Jan 01, 2008 12.89 13.42 12.76 13.11 3,162,422 +0.00(+0.00%)
Dec 31, 2007 12.89 13.42 12.76 13.11 3,162,422 +0.26(+1.99%)
Dec 28, 2007 12.73 13.07 12.57 12.85 3,034,948 +0.16(+1.25%)
Dec 27, 2007 12.97 12.97 12.50 12.69 3,504,437 -0.32(-2.44%)
Dec 26, 2007 13.21 13.21 12.74 13.01 2,046,174 -0.29(-2.18%)
Dec 24, 2007 13.29 13.60 12.93 13.30 1,525,445 +0.03(+0.20%)
Dec 21, 2007 12.65 13.36 12.43 13.27 3,891,671 +0.62(+4.87%)
Dec 20, 2007 12.98 13.13 12.38 12.66 4,204,831 -0.32(-2.44%)
Dec 19, 2007 12.57 13.10 12.36 12.97 3,274,488 +0.50(+4.02%)
Dec 18, 2007 12.94 12.97 12.42 12.47 5,798,761 -0.32(-2.48%)
Dec 17, 2007 13.74 13.76 12.76 12.79 5,630,549 -0.94(-6.86%)
Dec 14, 2007 13.70 13.93 12.72 13.73 5,458,885 +0.22(+1.63%)
Dec 13, 2007 13.69 14.48 13.15 13.51 7,464,569 -0.34(-2.48%)
Dec 12, 2007 15.14 15.15 13.05 13.85 8,520,111 -1.14(-7.58%)
Dec 11, 2007 16.14 16.14 14.93 14.99 3,651,064 -1.06(-6.63%)
Dec 10, 2007 16.60 16.60 15.93 16.05 3,112,593 -0.40(-2.46%)
Dec 07, 2007 16.28 17.12 16.28 16.46 5,219,846 +0.28(+1.74%)
Dec 06, 2007 16.13 16.53 16.02 16.18 3,268,545 +0.07(+0.44%)
Dec 05, 2007 16.42 16.52 16.04 16.11 2,472,533 -0.27(-1.67%)
Dec 04, 2007 16.42 16.71 15.72 16.38 7,202,706 -0.85(-4.95%)
Dec 03, 2007 17.38 17.60 16.67 17.23 3,054,777 -0.16(-0.91%)
Nov 30, 2007 16.88 17.49 16.79 17.39 7,891,779 +0.99(+6.07%)
Nov 29, 2007 16.45 16.87 15.95 16.40 4,029,450 -0.12(-0.75%)
Nov 28, 2007 15.55 16.74 15.36 16.52 6,159,754 +1.06(+6.89%)
Nov 27, 2007 16.02 16.19 15.18 15.46 2,962,144 +0.07(+0.46%)
Nov 26, 2007 16.15 16.27 15.20 15.39 2,863,672 -0.59(-3.69%)
Nov 23, 2007 16.06 16.34 15.88 15.98 1,270,806 +0.21(+1.34%)
Nov 21, 2007 15.05 15.93 14.32 15.76 5,388,422 +0.40(+2.64%)
Nov 20, 2007 16.49 16.59 14.99 15.36 6,782,448 -1.37(-8.21%)
Nov 19, 2007 17.16 17.38 16.63 16.73 4,095,412 -0.84(-4.81%)
Nov 16, 2007 17.52 18.04 16.95 17.58 6,943,569 +0.11(+0.66%)
Nov 15, 2007 17.18 18.01 16.86 17.46 9,420,650 +0.28(+1.64%)
Nov 14, 2007 16.46 18.57 15.73 17.18 19,714,534 +0.68(+4.11%)
Nov 13, 2007 16.13 16.83 15.91 16.50 3,903,324 +0.77(+4.87%)
Nov 12, 2007 14.86 15.81 14.76 15.74 5,371,341 +1.21(+8.36%)
Nov 09, 2007 14.52 15.09 14.44 14.52 4,260,303 -0.44(-2.94%)
Nov 08, 2007 15.36 15.43 14.26 14.96 8,396,477 -0.40(-2.58%)
Nov 07, 2007 16.26 16.27 14.93 15.36 7,856,653 -0.93(-5.73%)
Nov 06, 2007 17.16 17.47 15.95 16.29 3,558,379 -0.88(-5.13%)
Nov 05, 2007 17.43 17.68 16.96 17.17 1,856,229 -0.37(-2.11%)
Nov 02, 2007 17.80 17.86 17.32 17.54 1,844,129 -0.24(-1.34%)
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.