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, 2004 7.760 8.080 7.660 7.920 4,888,400 +0.17(+2.19%)
Mar 30, 2004 7.800 8.000 7.650 7.750 3,762,100 -0.15(-1.90%)
Mar 29, 2004 7.850 8.060 7.760 7.900 4,466,200 +0.23(+3.00%)
Mar 26, 2004 7.530 7.890 7.500 7.670 5,862,000 +0.18(+2.40%)
Mar 25, 2004 7.270 7.780 7.200 7.490 9,814,700 +0.37(+5.20%)
Mar 24, 2004 7.320 7.400 7.000 7.120 7,398,300 -0.17(-2.33%)
Mar 23, 2004 7.600 7.650 7.280 7.290 4,805,100 -0.12(-1.62%)
Mar 22, 2004 7.470 7.470 7.210 7.410 6,605,200 -0.05(-0.67%)
Mar 19, 2004 7.650 7.650 7.380 7.460 6,949,600 -0.19(-2.48%)
Mar 18, 2004 7.950 8.030 7.540 7.650 8,392,000 -0.32(-4.02%)
Mar 17, 2004 7.790 8.260 7.790 7.970 4,490,300 +0.28(+3.64%)
Mar 16, 2004 7.950 8.020 7.560 7.690 7,604,400 -0.07(-0.90%)
Mar 15, 2004 8.500 8.500 7.340 7.760 13,341,900 -1.08(-12.22%)
Mar 12, 2004 8.540 8.900 8.530 8.840 3,514,300 +0.32(+3.76%)
Mar 11, 2004 8.660 8.860 8.510 8.520 4,208,800 -0.24(-2.74%)
Mar 10, 2004 8.860 9.070 8.740 8.760 4,871,900 -0.12(-1.35%)
Mar 09, 2004 9.000 9.020 8.800 8.880 4,906,500 -0.18(-1.99%)
Mar 08, 2004 9.110 9.170 9.020 9.060 3,441,700 -0.06(-0.66%)
Mar 05, 2004 8.940 9.200 8.930 9.120 2,510,800 +0.00(+0.00%)
Mar 04, 2004 9.100 9.210 8.970 9.120 4,763,800 +0.17(+1.90%)
Mar 03, 2004 9.000 9.180 8.800 8.950 3,934,300 +0.00(+0.00%)
Mar 02, 2004 9.100 9.250 8.930 8.950 3,890,500 -0.27(-2.93%)
Mar 01, 2004 8.980 9.320 8.900 9.220 3,197,400 +0.24(+2.67%)
Feb 27, 2004 9.150 9.270 8.900 8.980 2,474,500 -0.17(-1.86%)
Feb 26, 2004 9.100 9.290 8.950 9.150 3,081,900 +0.04(+0.44%)
Feb 25, 2004 8.980 9.200 8.870 9.110 4,306,600 +0.26(+2.94%)
Feb 24, 2004 9.110 9.120 8.690 8.850 8,780,800 -0.28(-3.07%)
Feb 23, 2004 9.500 9.680 9.120 9.130 4,054,000 -0.27(-2.87%)
Feb 20, 2004 9.640 9.720 9.310 9.400 3,391,600 -0.20(-2.08%)
Feb 19, 2004 9.800 9.940 9.590 9.600 2,924,700 -0.14(-1.44%)
Feb 18, 2004 10.01 10.05 9.720 9.740 4,597,000 -0.43(-4.23%)
Feb 17, 2004 9.810 10.19 9.650 10.17 5,045,700 +0.38(+3.88%)
Feb 13, 2004 10.29 10.29 9.760 9.790 3,223,200 -0.26(-2.59%)
Feb 12, 2004 9.760 10.18 9.750 10.05 7,353,500 +0.26(+2.66%)
Feb 11, 2004 9.730 9.830 9.620 9.790 5,219,000 +0.16(+1.66%)
Feb 10, 2004 9.690 9.850 9.630 9.630 4,302,100 -0.18(-1.83%)
Feb 09, 2004 9.910 9.940 9.730 9.810 4,364,600 -0.02(-0.20%)
Feb 06, 2004 9.670 9.830 9.590 9.830 6,209,600 +0.17(+1.76%)
Feb 05, 2004 9.710 9.950 9.540 9.660 9,984,800 -0.04(-0.41%)
Feb 04, 2004 9.750 10.09 9.650 9.700 7,887,800 -0.15(-1.52%)
Feb 03, 2004 9.790 9.950 9.570 9.850 15,487,300 -0.60(-5.74%)
Feb 02, 2004 10.48 10.67 10.40 10.45 4,046,200 -0.05(-0.48%)
Jan 30, 2004 10.76 11.00 10.29 10.50 8,893,200 -1.06(-9.17%)
Jan 29, 2004 11.75 11.91 11.31 11.56 3,180,700 +0.02(+0.17%)
Jan 28, 2004 12.11 12.17 11.50 11.54 3,404,500 -0.70(-5.72%)
Jan 27, 2004 12.20 12.44 12.08 12.24 3,334,600 +0.26(+2.17%)
Jan 26, 2004 12.30 12.30 11.80 11.98 2,991,700 -0.32(-2.60%)
Jan 23, 2004 12.27 12.33 12.00 12.30 3,929,600 -0.03(-0.24%)
Jan 22, 2004 12.05 12.75 11.88 12.33 8,133,300 +0.78(+6.75%)
Jan 21, 2004 11.23 11.61 11.01 11.55 4,585,400 +0.45(+4.05%)
Jan 20, 2004 11.67 11.75 11.09 11.10 4,601,500 -0.55(-4.72%)
Jan 16, 2004 11.72 11.72 11.47 11.65 2,913,100 +0.17(+1.48%)
Jan 15, 2004 11.95 11.95 11.17 11.48 10,123,300 -0.67(-5.51%)
Jan 14, 2004 12.06 12.85 11.72 12.15 5,531,200 +0.01(+0.08%)
Jan 13, 2004 12.49 12.58 12.05 12.14 3,630,100 -0.37(-2.96%)
Jan 12, 2004 12.49 12.75 12.35 12.51 1,779,900 +0.02(+0.16%)
Jan 09, 2004 12.55 12.85 12.40 12.49 2,524,400 -0.21(-1.65%)
Jan 08, 2004 12.99 13.00 12.46 12.70 2,170,300 -0.33(-2.53%)
Jan 07, 2004 12.90 13.19 12.76 13.03 4,720,000 +0.33(+2.60%)
Jan 06, 2004 11.90 12.72 11.76 12.70 3,749,000 +0.82(+6.90%)
Jan 05, 2004 12.06 12.16 11.76 11.88 1,928,100 -0.11(-0.92%)
Jan 02, 2004 11.95 12.20 11.83 11.99 2,048,600 +0.18(+1.52%)
Dec 31, 2003 11.86 11.95 11.68 11.81 1,612,900 -0.05(-0.42%)
Dec 30, 2003 11.92 11.94 11.75 11.86 1,172,600 +0.04(+0.34%)
Dec 29, 2003 11.60 11.98 11.69 11.82 1,497,800 +0.22(+1.90%)
Dec 26, 2003 11.65 11.83 11.59 11.60 709,800 -0.03(-0.26%)
Dec 24, 2003 11.77 11.88 11.63 11.63 1,139,600 -0.30(-2.51%)
Dec 23, 2003 11.59 11.93 11.59 11.93 2,808,700 +0.53(+4.65%)
Dec 22, 2003 11.31 11.42 11.06 11.40 3,389,600 +0.03(+0.26%)
Dec 19, 2003 11.65 11.66 11.30 11.37 2,231,200 -0.28(-2.40%)
Dec 18, 2003 11.48 11.81 11.44 11.65 2,008,600 +0.24(+2.10%)
Dec 17, 2003 11.50 11.50 11.17 11.41 1,979,200 -0.10(-0.87%)
Dec 16, 2003 11.30 11.52 11.06 11.51 2,565,600 +0.05(+0.44%)
Dec 15, 2003 11.75 12.26 11.39 11.46 2,652,000 -0.29(-2.47%)
Dec 12, 2003 11.69 11.90 11.65 11.75 1,791,600 +0.20(+1.73%)
Dec 11, 2003 11.20 11.68 11.20 11.55 2,490,000 +0.35(+3.13%)
Dec 10, 2003 11.40 11.55 11.15 11.20 1,965,500 -0.12(-1.06%)
Dec 09, 2003 11.49 11.56 11.13 11.32 2,885,200 -0.19(-1.65%)
Dec 08, 2003 11.55 11.87 11.37 11.51 2,160,500 -0.07(-0.60%)
Dec 05, 2003 11.68 11.92 11.30 11.58 3,469,000 -0.11(-0.94%)
Dec 04, 2003 11.97 12.13 11.33 11.69 2,564,900 -0.15(-1.27%)
Dec 03, 2003 12.10 12.29 11.83 11.84 2,502,400 -0.13(-1.09%)
Dec 02, 2003 12.45 12.55 11.96 11.97 3,340,400 -0.48(-3.86%)
Dec 01, 2003 12.65 12.74 12.40 12.45 3,199,200 -0.09(-0.72%)
Nov 28, 2003 12.29 12.54 12.13 12.54 1,024,000 +0.35(+2.87%)
Nov 26, 2003 12.55 12.74 12.15 12.19 3,284,600 -0.36(-2.87%)
Nov 25, 2003 12.25 12.59 12.20 12.55 3,461,100 +0.30(+2.45%)
Nov 24, 2003 11.60 12.25 11.56 12.25 4,978,600 +0.82(+7.17%)
Nov 21, 2003 10.81 11.55 11.19 11.43 3,787,600 +0.62(+5.74%)
Nov 20, 2003 10.60 11.17 10.51 10.81 3,385,800 +0.06(+0.56%)
Nov 19, 2003 11.05 11.07 10.45 10.75 4,859,200 -0.21(-1.92%)
Nov 18, 2003 11.50 11.68 10.99 10.96 3,226,700 -0.44(-3.86%)
Nov 17, 2003 11.47 11.87 11.33 11.40 3,232,800 -0.46(-3.88%)
Nov 14, 2003 12.47 12.50 11.83 11.86 3,551,100 -0.61(-4.89%)
Nov 13, 2003 12.49 12.60 12.30 12.47 1,515,800 -0.09(-0.72%)
Nov 12, 2003 12.42 12.60 12.08 12.56 3,446,700 +0.14(+1.13%)
Nov 11, 2003 12.79 12.83 12.25 12.42 2,174,000 -0.38(-2.97%)
Nov 10, 2003 13.00 13.11 12.67 12.80 2,142,600 -0.20(-1.54%)
Nov 07, 2003 12.95 13.22 12.92 13.00 1,569,700 +0.13(+1.01%)
Nov 06, 2003 12.85 12.91 12.67 12.87 1,675,600 -0.02(-0.16%)
Nov 05, 2003 12.95 13.04 12.68 12.89 2,420,200 -0.06(-0.46%)
Nov 04, 2003 13.04 13.06 12.95 12.95 1,534,900 -0.02(-0.15%)
Nov 03, 2003 13.02 13.25 12.93 12.97 1,246,771 -0.05(-0.38%)
Oct 31, 2003 13.35 13.43 13.08 13.02 1,633,800 -0.42(-3.12%)
Oct 30, 2003 13.38 13.48 13.22 13.44 2,012,100 +0.34(+2.60%)
Oct 29, 2003 13.01 13.22 12.97 13.10 1,299,300 +0.05(+0.38%)
Oct 28, 2003 13.05 13.10 12.90 13.05 2,584,600 +0.12(+0.93%)
Oct 27, 2003 12.92 13.17 12.92 12.93 1,184,500 +0.19(+1.49%)
Oct 24, 2003 12.90 12.94 12.60 12.74 1,424,000 -0.19(-1.47%)
Oct 23, 2003 13.10 13.21 12.90 12.93 2,481,500 -0.27(-2.05%)
Oct 22, 2003 13.50 13.75 13.20 13.20 2,091,300 -0.49(-3.58%)
Oct 21, 2003 13.63 13.84 13.50 13.69 1,635,100 +0.30(+2.24%)
Oct 20, 2003 13.20 13.58 13.11 13.39 2,147,300 +0.32(+2.45%)
Oct 17, 2003 13.62 13.72 12.99 13.07 3,491,300 -0.55(-4.04%)
Oct 16, 2003 13.60 13.99 13.59 13.62 2,578,500 +0.05(+0.37%)
Oct 15, 2003 13.74 14.02 13.48 13.57 3,181,600 -0.17(-1.24%)
Oct 14, 2003 14.70 14.55 13.71 13.74 6,027,300 -0.96(-6.53%)
Oct 13, 2003 14.61 15.14 14.46 14.70 1,917,300 +0.09(+0.62%)
Oct 10, 2003 14.69 15.11 14.35 14.61 4,006,700 -0.08(-0.54%)
Oct 09, 2003 13.80 14.96 13.80 14.69 5,731,100 +1.09(+8.01%)
Oct 08, 2003 13.75 13.75 13.50 13.60 1,659,800 -0.15(-1.09%)
Oct 07, 2003 14.03 13.98 13.66 13.75 2,271,400 -0.28(-2.00%)
Oct 06, 2003 13.51 14.03 13.45 14.03 2,125,500 +0.52(+3.85%)
Oct 03, 2003 13.68 14.40 13.50 13.51 3,439,000 +0.09(+0.67%)
Oct 02, 2003 13.49 13.53 13.16 13.42 2,349,200 +0.08(+0.60%)
Oct 01, 2003 13.30 13.60 13.13 13.34 2,396,900 +0.04(+0.30%)
Sep 30, 2003 13.41 13.50 13.10 13.30 1,605,400 -0.16(-1.19%)
Sep 29, 2003 13.20 13.54 12.94 13.46 2,581,200 +0.39(+2.98%)
Sep 26, 2003 13.55 13.55 12.96 13.07 2,610,100 -0.46(-3.40%)
Sep 25, 2003 13.97 14.07 13.53 13.53 2,149,000 -0.44(-3.15%)
Sep 24, 2003 14.69 14.80 13.97 13.97 2,740,100 -0.72(-4.90%)
Sep 23, 2003 14.21 14.75 14.10 14.69 1,883,000 +0.50(+3.52%)
Sep 22, 2003 14.58 14.56 14.15 14.19 1,861,600 -0.39(-2.67%)
Sep 19, 2003 14.69 14.87 14.56 14.58 1,650,300 -0.21(-1.42%)
Sep 18, 2003 14.78 14.84 14.55 14.79 2,065,400 +0.05(+0.34%)
Sep 17, 2003 14.85 15.05 14.67 14.74 2,176,500 -0.11(-0.74%)
Sep 16, 2003 14.54 14.86 14.59 14.85 1,736,600 +0.31(+2.13%)
Sep 15, 2003 14.73 15.47 14.50 14.54 1,166,900 -0.19(-1.29%)
Sep 12, 2003 14.30 14.76 14.20 14.73 1,590,100 +0.40(+2.79%)
Sep 11, 2003 14.23 14.50 13.90 14.33 2,103,900 +0.10(+0.70%)
Sep 10, 2003 14.32 14.61 14.15 14.23 2,450,200 -0.16(-1.11%)
Sep 09, 2003 14.97 14.98 14.30 14.39 2,381,300 -0.65(-4.32%)
Sep 08, 2003 14.89 15.27 14.85 15.04 2,560,400 +0.15(+1.01%)
Sep 05, 2003 14.80 15.09 14.40 14.89 3,334,400 +0.10(+0.68%)
Sep 04, 2003 14.81 14.85 14.40 14.79 2,604,400 -0.01(-0.07%)
Sep 03, 2003 14.37 15.23 14.35 14.80 6,779,800 +0.45(+3.14%)
Sep 02, 2003 13.00 14.35 12.97 14.35 6,392,600 +1.48(+11.50%)
Aug 29, 2003 12.45 13.03 12.42 12.87 2,258,500 +0.42(+3.37%)
Aug 28, 2003 12.12 12.46 11.96 12.45 1,781,900 +0.33(+2.72%)
Aug 27, 2003 12.19 12.28 12.00 12.12 923,500 -0.05(-0.41%)
Aug 26, 2003 12.15 12.27 12.08 12.17 2,049,000 -0.08(-0.65%)
Aug 25, 2003 12.27 12.40 12.20 12.25 918,000 -0.04(-0.33%)
Aug 22, 2003 12.60 12.79 12.24 12.29 1,820,700 -0.12(-0.97%)
Aug 21, 2003 12.37 12.60 12.26 12.41 3,217,300 +0.14(+1.14%)
Aug 20, 2003 12.16 12.52 12.10 12.27 2,879,600 +0.21(+1.74%)
Aug 19, 2003 11.95 12.10 11.69 12.06 2,310,200 +0.32(+2.73%)
Aug 18, 2003 11.35 11.75 11.24 11.74 2,435,500 +0.64(+5.77%)
Aug 15, 2003 11.48 11.50 11.06 11.10 1,889,400 -0.19(-1.68%)
Aug 14, 2003 10.90 11.43 10.88 11.29 3,897,500 +0.40(+3.67%)
Aug 13, 2003 10.80 10.91 10.51 10.89 2,173,500 +0.09(+0.83%)
Aug 12, 2003 10.85 10.85 10.61 10.80 1,130,300 +0.05(+0.47%)
Aug 11, 2003 10.80 10.99 10.63 10.75 1,789,500 -0.02(-0.19%)
Aug 08, 2003 10.47 10.84 10.29 10.77 2,902,200 +0.23(+2.18%)
Aug 07, 2003 10.63 10.80 10.26 10.54 2,460,500 +0.03(+0.29%)
Aug 06, 2003 10.69 10.87 10.44 10.51 2,353,800 -0.28(-2.59%)
Aug 05, 2003 11.02 11.20 10.63 10.79 2,302,900 -0.21(-1.91%)
Aug 04, 2003 11.27 11.48 10.57 11.00 4,975,800 -0.23(-2.05%)
Aug 01, 2003 11.85 11.85 11.17 11.23 2,460,500 -0.67(-5.63%)
Jul 31, 2003 11.25 12.11 10.31 11.90 4,984,000 +0.75(+6.73%)
Jul 30, 2003 11.33 11.53 11.13 11.15 1,786,400 -0.22(-1.93%)
Jul 29, 2003 12.00 12.08 11.36 11.37 3,085,700 -0.45(-3.81%)
Jul 28, 2003 11.50 12.00 11.36 11.82 3,253,700 +0.51(+4.51%)
Jul 25, 2003 11.52 11.65 11.05 11.31 4,483,500 -0.27(-2.33%)
Jul 24, 2003 11.79 12.20 11.51 11.58 4,141,400 -0.22(-1.86%)
Jul 23, 2003 12.58 12.80 11.75 11.80 4,779,000 -0.68(-5.45%)
Jul 22, 2003 12.59 12.64 12.40 12.48 2,367,500 -0.01(-0.08%)
Jul 21, 2003 12.82 12.82 12.39 12.49 2,564,000 -0.05(-0.40%)
Jul 18, 2003 13.06 13.11 12.30 12.54 7,097,800 -0.51(-3.91%)
Jul 17, 2003 14.98 15.00 13.05 13.05 6,629,000 -1.80(-12.12%)
Jul 16, 2003 14.39 14.98 14.05 14.85 3,269,600 +0.57(+3.99%)
Jul 15, 2003 14.98 14.98 14.21 14.28 1,600,100 -0.52(-3.51%)
Jul 14, 2003 14.84 15.02 14.69 14.80 1,681,600 +0.12(+0.82%)
Jul 11, 2003 14.56 14.73 14.17 14.68 2,549,400 +0.12(+0.82%)
Jul 10, 2003 14.96 14.96 14.51 14.56 2,463,700 -0.39(-2.61%)
Jul 09, 2003 14.75 15.08 14.75 14.95 1,981,700 +0.10(+0.67%)
Jul 08, 2003 14.01 14.90 14.01 14.85 2,793,000 +0.52(+3.63%)
Jul 07, 2003 14.24 14.61 14.24 14.33 2,485,000 +0.13(+0.92%)
Jul 03, 2003 14.27 14.27 14.06 14.20 1,626,400 -0.17(-1.18%)
Jul 02, 2003 14.10 14.50 14.10 14.37 3,469,000 -0.07(-0.48%)
Jul 01, 2003 14.40 14.55 14.00 14.44 3,142,900 -0.24(-1.63%)
Jun 30, 2003 15.05 15.15 14.30 14.68 4,382,400 -0.31(-2.07%)
Jun 27, 2003 14.95 15.60 14.90 14.99 4,488,700 +0.01(+0.07%)
Jun 26, 2003 14.41 15.60 14.37 14.98 5,043,200 +0.76(+5.34%)
Jun 25, 2003 14.20 14.54 14.10 14.22 1,680,600 -0.03(-0.21%)
Jun 24, 2003 13.90 14.29 13.90 14.25 2,443,600 +0.36(+2.59%)
Jun 23, 2003 14.55 14.55 13.67 13.89 2,849,000 -0.70(-4.80%)
Jun 20, 2003 14.80 15.05 14.40 14.59 3,679,300 -0.07(-0.48%)
Jun 19, 2003 15.95 15.99 14.63 14.66 4,593,700 -1.19(-7.51%)
Jun 18, 2003 15.33 16.05 15.15 15.85 3,011,200 +0.52(+3.39%)
Jun 17, 2003 15.27 15.60 15.05 15.33 2,476,200 -0.17(-1.10%)
Jun 16, 2003 15.15 15.58 15.15 15.50 1,751,100 +0.35(+2.31%)
Jun 13, 2003 15.60 15.60 15.03 15.15 2,015,500 -0.45(-2.88%)
Jun 12, 2003 15.50 15.61 15.21 15.60 3,489,000 +0.35(+2.30%)
Jun 11, 2003 14.55 15.30 14.30 15.25 3,824,500 +0.85(+5.90%)
Jun 10, 2003 14.33 14.68 14.26 14.40 2,720,400 +0.17(+1.19%)
Jun 09, 2003 14.53 14.85 14.17 14.23 2,791,600 -0.40(-2.73%)
Jun 06, 2003 15.40 15.77 14.42 14.63 5,342,400 -0.43(-2.86%)
Jun 05, 2003 15.15 15.50 14.66 15.06 5,062,400 -0.04(-0.26%)
Jun 04, 2003 13.87 15.12 13.84 15.10 7,795,400 +1.23(+8.87%)
Jun 03, 2003 13.85 14.10 13.49 13.87 2,586,900 +0.02(+0.14%)
Jun 02, 2003 13.75 14.08 13.68 13.85 3,972,800 +0.49(+3.67%)
May 30, 2003 12.73 13.69 12.73 13.36 2,406,400 -0.20(-1.47%)
May 29, 2003 12.89 13.65 12.89 13.56 7,748,600 +0.68(+5.28%)
May 28, 2003 13.35 13.59 12.88 12.88 8,006,000 -1.15(-8.20%)
May 27, 2003 13.68 14.31 13.60 14.03 3,748,000 +0.48(+3.54%)
May 23, 2003 13.28 13.60 13.12 13.55 2,010,400 +0.30(+2.26%)
May 22, 2003 12.85 13.35 12.83 13.25 2,044,200 +0.63(+4.99%)
May 21, 2003 12.86 12.86 12.10 12.62 3,715,100 -0.24(-1.87%)
May 20, 2003 13.20 13.20 12.34 12.86 4,605,900 -0.27(-2.06%)
May 19, 2003 13.70 13.83 13.05 13.13 3,054,000 -1.08(-7.60%)
May 16, 2003 14.10 14.25 13.78 14.21 2,689,100 +0.11(+0.78%)
May 15, 2003 14.70 14.74 13.82 14.10 3,001,000 -0.38(-2.62%)
May 14, 2003 14.85 14.98 14.41 14.48 1,634,500 -0.21(-1.43%)
May 13, 2003 14.38 15.00 14.19 14.69 2,528,500 +0.32(+2.23%)
May 12, 2003 14.00 14.42 13.80 14.37 2,969,300 +0.37(+2.64%)
May 09, 2003 13.70 14.09 13.55 14.00 2,291,600 +0.35(+2.56%)
May 08, 2003 14.39 14.40 13.39 13.65 4,269,200 -0.74(-5.14%)
May 07, 2003 15.21 15.35 14.37 14.39 4,516,600 -0.82(-5.39%)
May 06, 2003 14.95 15.60 14.90 15.21 5,145,300 +0.51(+3.47%)
May 05, 2003 14.72 14.99 14.58 14.70 3,356,800 -0.05(-0.34%)
May 02, 2003 13.90 15.15 13.90 14.75 7,281,300 +1.75(+13.46%)
May 01, 2003 12.75 13.12 12.51 13.00 1,977,900 +0.21(+1.64%)
Apr 30, 2003 12.51 12.94 12.38 12.79 2,335,900 +0.19(+1.51%)
Apr 29, 2003 12.53 12.72 12.23 12.60 2,667,100 +0.08(+0.64%)
Apr 28, 2003 11.90 12.63 11.85 12.52 1,654,500 +0.55(+4.59%)
Apr 25, 2003 12.22 12.23 11.78 11.97 2,642,200 -0.32(-2.60%)
Apr 24, 2003 12.00 12.44 12.00 12.29 2,115,100 -0.21(-1.68%)
Apr 23, 2003 11.97 12.70 11.90 12.50 4,079,800 +0.74(+6.29%)
Apr 22, 2003 11.47 11.76 11.00 11.76 4,559,600 +0.29(+2.53%)
Apr 21, 2003 10.76 11.70 10.76 11.47 2,448,900 -0.28(-2.38%)
Apr 17, 2003 10.93 12.06 10.86 11.75 7,254,700 +1.26(+12.01%)
Apr 16, 2003 11.00 11.14 10.37 10.49 2,978,200 -0.31(-2.87%)
Apr 15, 2003 9.800 10.87 9.700 10.80 6,085,500 +1.00(+10.20%)
Apr 14, 2003 9.590 9.810 9.350 9.800 3,185,100 +0.21(+2.19%)
Apr 11, 2003 9.790 9.900 9.420 9.590 1,742,500 -0.10(-1.03%)
Apr 10, 2003 9.800 9.950 9.360 9.690 3,921,600 -0.11(-1.12%)
Apr 09, 2003 9.980 10.23 9.760 9.800 3,132,700 -0.18(-1.80%)
Apr 08, 2003 9.610 10.38 9.610 9.980 3,023,500 -0.62(-5.85%)
Apr 07, 2003 11.09 11.40 10.40 10.60 5,580,500 +0.58(+5.79%)
Apr 04, 2003 9.940 10.10 9.830 10.02 3,605,000 +0.29(+2.98%)
Apr 03, 2003 9.860 9.900 9.380 9.730 4,925,300 +0.04(+0.41%)
Apr 02, 2003 9.200 9.880 9.030 9.690 6,227,500 +0.89(+10.11%)
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.