Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.40 10.48 10.24 10.36 1,838,945 -0.04(-0.42%)
Dec 30, 2003 10.45 10.47 10.31 10.40 1,336,938 +0.04(+0.34%)
Dec 29, 2003 10.17 10.51 10.25 10.37 1,707,714 +0.19(+1.90%)
Dec 26, 2003 10.22 10.38 10.17 10.17 809,277 -0.03(-0.26%)
Dec 24, 2003 10.32 10.42 10.20 10.20 1,299,313 -0.26(-2.51%)
Dec 23, 2003 10.17 10.46 10.17 10.46 3,202,335 +0.46(+4.65%)
Dec 22, 2003 9.920 10.02 9.700 9.999 3,864,647 +0.03(+0.26%)
Dec 19, 2003 10.22 10.23 9.911 9.972 2,543,899 -0.25(-2.40%)
Dec 18, 2003 10.07 10.36 10.03 10.22 2,290,102 +0.21(+2.10%)
Dec 17, 2003 10.09 10.09 9.797 10.01 2,256,582 -0.09(-0.87%)
Dec 16, 2003 9.911 10.10 9.700 10.10 2,925,165 +0.04(+0.44%)
Dec 15, 2003 10.31 10.75 9.990 10.05 3,023,674 -0.25(-2.47%)
Dec 12, 2003 10.25 10.44 10.22 10.31 2,042,690 +0.18(+1.73%)
Dec 11, 2003 9.823 10.24 9.823 10.13 2,838,969 +0.31(+3.13%)
Dec 10, 2003 9.999 10.13 9.779 9.823 2,240,962 -0.11(-1.06%)
Dec 09, 2003 10.08 10.14 9.762 9.929 3,289,556 -0.17(-1.65%)
Dec 08, 2003 10.13 10.41 9.972 10.10 2,463,291 -0.06(-0.60%)
Dec 05, 2003 10.24 10.45 9.911 10.16 3,955,175 -0.10(-0.94%)
Dec 04, 2003 10.50 10.64 9.937 10.25 2,924,367 -0.13(-1.27%)
Dec 03, 2003 10.61 10.78 10.38 10.38 2,853,107 -0.11(-1.09%)
Dec 02, 2003 10.92 11.01 10.49 10.50 3,808,552 -0.42(-3.86%)
Dec 01, 2003 11.10 11.17 10.88 10.92 3,647,563 -0.08(-0.72%)
Nov 28, 2003 10.78 11.00 10.64 11.00 1,167,512 +0.31(+2.87%)
Nov 26, 2003 11.01 11.17 10.66 10.69 3,744,931 -0.32(-2.87%)
Nov 25, 2003 10.74 11.04 10.70 11.01 3,946,168 +0.26(+2.45%)
Nov 24, 2003 10.17 10.74 10.14 10.74 5,676,343 +0.72(+7.17%)
Nov 21, 2003 9.481 10.13 9.815 10.03 4,318,426 +0.54(+5.74%)
Nov 20, 2003 9.297 9.797 9.218 9.481 3,860,315 +0.05(+0.56%)
Nov 19, 2003 9.692 9.709 9.165 9.429 5,540,209 -0.18(-1.92%)
Nov 18, 2003 10.09 10.24 9.639 9.613 3,678,917 -0.39(-3.86%)
Nov 17, 2003 10.06 10.41 9.937 9.999 3,685,872 -0.40(-3.88%)
Nov 14, 2003 10.94 10.96 10.38 10.40 4,048,781 -0.54(-4.89%)
Nov 13, 2003 10.95 11.05 10.79 10.94 1,728,237 -0.08(-0.72%)
Nov 12, 2003 10.89 11.05 10.60 11.02 3,929,750 +0.12(+1.13%)
Nov 11, 2003 11.22 11.25 10.74 10.89 2,478,683 -0.33(-2.97%)
Nov 10, 2003 11.40 11.50 11.11 11.23 2,442,882 -0.18(-1.54%)
Nov 07, 2003 11.36 11.60 11.33 11.40 1,789,691 +0.11(+1.01%)
Nov 06, 2003 11.27 11.32 11.11 11.29 1,910,432 -0.02(-0.15%)
Nov 05, 2003 11.36 11.44 11.12 11.31 2,759,387 -0.05(-0.46%)
Nov 04, 2003 11.44 11.45 11.36 11.36 1,750,014 -0.02(-0.15%)
Nov 03, 2003 11.42 11.62 11.34 11.38 1,421,504 -0.04(-0.38%)
Oct 31, 2003 11.71 11.78 11.47 11.42 1,862,774 -0.37(-3.12%)
Oct 30, 2003 11.74 11.82 11.60 11.79 2,294,092 +0.30(+2.60%)
Oct 29, 2003 11.41 11.60 11.38 11.49 1,481,395 +0.04(+0.38%)
Oct 28, 2003 11.45 11.49 11.31 11.45 2,946,828 +0.11(+0.93%)
Oct 27, 2003 11.33 11.55 11.33 11.34 1,350,505 +0.17(+1.49%)
Oct 24, 2003 11.31 11.35 11.05 11.17 1,623,571 -0.17(-1.47%)
Oct 23, 2003 11.49 11.59 11.31 11.34 2,829,278 -0.24(-2.05%)
Oct 22, 2003 11.84 12.06 11.58 11.58 2,384,392 -0.43(-3.58%)
Oct 21, 2003 11.95 12.14 11.84 12.01 1,864,256 +0.26(+2.24%)
Oct 20, 2003 11.58 11.91 11.50 11.74 2,448,241 +0.28(+2.45%)
Oct 17, 2003 11.95 12.03 11.39 11.46 3,980,600 -0.48(-4.04%)
Oct 16, 2003 11.93 12.27 11.92 11.95 2,939,873 +0.04(+0.37%)
Oct 15, 2003 12.05 12.30 11.82 11.90 3,627,496 -0.15(-1.24%)
Oct 14, 2003 12.89 12.76 12.02 12.05 6,872,017 -0.84(-6.53%)
Oct 13, 2003 12.81 13.28 12.68 12.89 2,186,006 +0.08(+0.62%)
Oct 10, 2003 12.88 13.25 12.59 12.81 4,568,233 -0.07(-0.54%)
Oct 09, 2003 12.10 13.12 12.10 12.88 6,534,305 +0.96(+8.01%)
Oct 08, 2003 12.06 12.06 11.84 11.93 1,892,418 -0.13(-1.09%)
Oct 07, 2003 12.31 12.26 11.98 12.06 2,589,733 -0.25(-2.00%)
Oct 06, 2003 11.85 12.31 11.80 12.31 2,423,385 +0.46(+3.85%)
Oct 03, 2003 12.00 12.63 11.84 11.85 3,920,970 +0.08(+0.67%)
Oct 02, 2003 11.83 11.87 11.54 11.77 2,678,437 +0.07(+0.60%)
Oct 01, 2003 11.67 11.93 11.52 11.70 2,732,822 +0.04(+0.30%)
Sep 30, 2003 11.76 11.84 11.49 11.67 1,830,394 -0.14(-1.19%)
Sep 29, 2003 11.58 11.88 11.35 11.81 2,942,951 +0.34(+2.98%)
Sep 26, 2003 11.88 11.88 11.37 11.46 2,975,901 -0.40(-3.40%)
Sep 25, 2003 12.25 12.34 11.87 11.87 2,450,179 -0.39(-3.15%)
Sep 24, 2003 12.88 12.98 12.25 12.25 3,124,121 -0.63(-4.90%)
Sep 23, 2003 12.46 12.94 12.37 12.88 2,146,899 +0.44(+3.52%)
Sep 22, 2003 12.79 12.77 12.41 12.45 2,122,500 -0.34(-2.68%)
Sep 19, 2003 12.88 13.04 12.77 12.79 1,881,587 -0.18(-1.42%)
Sep 18, 2003 12.96 13.02 12.76 12.97 2,354,862 +0.04(+0.34%)
Sep 17, 2003 13.02 13.20 12.87 12.93 2,481,533 -0.10(-0.74%)
Sep 16, 2003 12.75 13.03 12.80 13.02 1,979,981 +0.27(+2.13%)
Sep 15, 2003 12.92 13.57 12.72 12.75 1,330,439 -0.17(-1.29%)
Sep 12, 2003 12.54 12.95 12.45 12.92 1,812,950 +0.35(+2.79%)
Sep 11, 2003 12.48 12.72 12.19 12.57 2,398,758 +0.09(+0.70%)
Sep 10, 2003 12.56 12.81 12.41 12.48 2,793,592 -0.14(-1.11%)
Sep 09, 2003 13.13 13.14 12.54 12.62 2,715,035 -0.57(-4.32%)
Sep 08, 2003 13.06 13.39 13.02 13.19 2,919,236 +0.13(+1.01%)
Sep 05, 2003 12.98 13.24 12.63 13.06 3,801,711 +0.09(+0.68%)
Sep 04, 2003 12.99 13.02 12.63 12.97 2,969,402 -0.01(-0.07%)
Sep 03, 2003 12.60 13.36 12.59 12.98 7,729,979 +0.39(+3.14%)
Sep 02, 2003 11.40 12.59 11.38 12.59 7,288,513 +1.30(+11.50%)
Aug 29, 2003 10.92 11.43 10.89 11.29 2,575,025 +0.37(+3.37%)
Aug 28, 2003 10.63 10.93 10.49 10.92 2,031,630 +0.29(+2.72%)
Aug 27, 2003 10.69 10.77 10.52 10.63 1,052,927 -0.04(-0.41%)
Aug 26, 2003 10.66 10.76 10.60 10.67 2,336,164 -0.07(-0.65%)
Aug 25, 2003 10.76 10.88 10.70 10.74 1,046,656 -0.04(-0.33%)
Aug 22, 2003 11.05 11.22 10.74 10.78 2,075,868 -0.11(-0.97%)
Aug 21, 2003 10.85 11.05 10.75 10.88 3,668,199 +0.12(+1.14%)
Aug 20, 2003 10.67 10.98 10.61 10.76 3,283,171 +0.18(+1.74%)
Aug 19, 2003 10.48 10.61 10.25 10.58 2,633,971 +0.28(+2.73%)
Aug 18, 2003 9.955 10.31 9.858 10.30 2,776,831 +0.56(+5.77%)
Aug 15, 2003 10.07 10.09 9.700 9.736 2,154,196 -0.17(-1.68%)
Aug 14, 2003 9.560 10.03 9.543 9.902 4,443,729 +0.35(+3.67%)
Aug 13, 2003 9.472 9.569 9.218 9.551 2,478,112 +0.08(+0.83%)
Aug 12, 2003 9.516 9.516 9.306 9.472 1,288,709 +0.04(+0.47%)
Aug 11, 2003 9.472 9.639 9.323 9.429 2,040,295 -0.02(-0.19%)
Aug 08, 2003 9.183 9.508 9.025 9.446 3,308,939 +0.20(+2.18%)
Aug 07, 2003 9.323 9.472 8.999 9.244 2,805,335 +0.03(+0.29%)
Aug 06, 2003 9.376 9.534 9.157 9.218 2,683,681 -0.25(-2.59%)
Aug 05, 2003 9.665 9.823 9.323 9.464 2,625,648 -0.18(-1.91%)
Aug 04, 2003 9.885 10.07 9.271 9.648 5,673,151 -0.20(-2.05%)
Aug 01, 2003 10.39 10.39 9.797 9.850 2,805,335 -0.59(-5.63%)
Jul 31, 2003 9.867 10.62 9.043 10.44 5,682,500 +0.66(+6.73%)
Jul 30, 2003 9.937 10.11 9.762 9.779 2,036,761 -0.19(-1.93%)
Jul 29, 2003 10.52 10.60 9.964 9.972 3,518,156 -0.39(-3.81%)
Jul 28, 2003 10.09 10.52 9.964 10.37 3,709,701 +0.45(+4.51%)
Jul 25, 2003 10.10 10.22 9.692 9.920 5,111,856 -0.24(-2.33%)
Jul 24, 2003 10.34 10.70 10.10 10.16 4,721,811 -0.19(-1.86%)
Jul 23, 2003 11.03 11.23 10.31 10.35 5,448,770 -0.60(-5.45%)
Jul 22, 2003 11.04 11.09 10.88 10.95 2,699,301 -0.01(-0.08%)
Jul 21, 2003 11.24 11.24 10.87 10.95 2,923,340 -0.04(-0.40%)
Jul 18, 2003 11.45 11.50 10.79 11.00 8,092,546 -0.45(-3.91%)
Jul 17, 2003 13.14 13.16 11.45 11.45 7,558,044 -1.58(-12.12%)
Jul 16, 2003 12.62 13.14 12.32 13.02 3,727,829 +0.50(+3.99%)
Jul 15, 2003 13.14 13.14 12.46 12.52 1,824,351 -0.46(-3.51%)
Jul 14, 2003 13.02 13.17 12.88 12.98 1,917,273 +0.11(+0.82%)
Jul 11, 2003 12.77 12.92 12.43 12.88 2,906,694 +0.11(+0.82%)
Jul 10, 2003 13.12 13.12 12.73 12.77 2,808,984 -0.34(-2.61%)
Jul 09, 2003 12.94 13.23 12.94 13.11 2,259,432 +0.09(+0.67%)
Jul 08, 2003 12.29 13.07 12.29 13.02 3,184,434 +0.46(+3.63%)
Jul 07, 2003 12.49 12.81 12.49 12.57 2,833,269 +0.11(+0.92%)
Jul 03, 2003 12.52 12.52 12.33 12.45 1,854,337 -0.15(-1.18%)
Jul 02, 2003 12.37 12.72 12.37 12.60 3,955,175 -0.06(-0.48%)
Jul 01, 2003 12.63 12.76 12.28 12.66 3,583,372 -0.21(-1.63%)
Jun 30, 2003 13.20 13.29 12.54 12.88 4,996,587 -0.27(-2.07%)
Jun 27, 2003 13.11 13.68 13.07 13.15 5,117,784 +0.01(+0.07%)
Jun 26, 2003 12.64 13.68 12.60 13.14 5,749,997 +0.67(+5.34%)
Jun 25, 2003 12.45 12.75 12.37 12.47 1,916,133 -0.03(-0.21%)
Jun 24, 2003 12.19 12.53 12.19 12.50 2,786,067 +0.32(+2.59%)
Jun 23, 2003 12.76 12.76 11.99 12.18 3,248,283 -0.61(-4.80%)
Jun 20, 2003 12.98 13.20 12.63 12.80 4,194,948 -0.06(-0.48%)
Jun 19, 2003 13.99 14.02 12.83 12.86 5,237,500 -1.04(-7.51%)
Jun 18, 2003 13.45 14.08 13.29 13.90 3,433,215 +0.46(+3.39%)
Jun 17, 2003 13.39 13.68 13.20 13.45 2,823,235 -0.15(-1.10%)
Jun 16, 2003 13.29 13.66 13.29 13.59 1,996,514 +0.31(+2.31%)
Jun 13, 2003 13.68 13.68 13.18 13.29 2,297,969 -0.39(-2.88%)
Jun 12, 2003 13.59 13.69 13.34 13.68 3,977,978 +0.31(+2.29%)
Jun 11, 2003 12.76 13.42 12.54 13.38 4,360,498 +0.75(+5.90%)
Jun 10, 2003 12.57 12.88 12.51 12.63 3,101,660 +0.15(+1.19%)
Jun 09, 2003 12.74 13.02 12.43 12.48 3,182,838 -0.35(-2.73%)
Jun 06, 2003 13.51 13.83 12.65 12.83 6,091,129 -0.38(-2.85%)
Jun 05, 2003 13.29 13.59 12.86 13.21 5,771,888 -0.04(-0.27%)
Jun 04, 2003 12.17 13.26 12.14 13.24 8,887,914 +1.08(+8.87%)
Jun 03, 2003 12.15 12.37 11.83 12.17 2,949,450 +0.02(+0.14%)
Jun 02, 2003 12.06 12.35 12.00 12.15 4,529,582 +0.43(+3.67%)
May 30, 2003 11.17 12.01 11.17 11.72 2,743,653 -0.18(-1.47%)
May 29, 2003 11.31 11.97 11.31 11.89 8,834,555 +0.60(+5.28%)
May 28, 2003 11.71 11.92 11.30 11.30 9,128,029 -1.01(-8.20%)
May 27, 2003 12.00 12.55 11.93 12.31 4,273,276 +0.42(+3.54%)
May 23, 2003 11.65 11.93 11.51 11.88 2,292,154 +0.26(+2.26%)
May 22, 2003 11.27 11.71 11.25 11.62 2,330,691 +0.55(+4.99%)
May 21, 2003 11.28 11.28 10.61 11.07 4,235,766 -0.21(-1.87%)
May 20, 2003 11.58 11.58 10.82 11.28 5,251,410 -0.24(-2.06%)
May 19, 2003 12.02 12.13 11.45 11.52 3,482,013 -0.95(-7.60%)
May 16, 2003 12.37 12.50 12.09 12.46 3,065,973 +0.10(+0.78%)
May 15, 2003 12.89 12.93 12.12 12.37 3,421,585 -0.33(-2.62%)
May 14, 2003 13.02 13.14 12.64 12.70 1,863,572 -0.18(-1.43%)
May 13, 2003 12.61 13.16 12.45 12.88 2,882,865 +0.28(+2.23%)
May 12, 2003 12.28 12.65 12.10 12.60 3,385,443 +0.32(+2.64%)
May 09, 2003 12.02 12.36 11.88 12.28 2,612,764 +0.31(+2.56%)
May 08, 2003 12.62 12.63 11.74 11.97 4,867,522 -0.65(-5.14%)
May 07, 2003 13.34 13.46 12.60 12.62 5,149,595 -0.72(-5.39%)
May 06, 2003 13.11 13.68 13.07 13.34 5,866,406 +0.45(+3.47%)
May 05, 2003 12.91 13.15 12.79 12.89 3,827,250 -0.04(-0.34%)
May 02, 2003 12.19 13.29 12.19 12.94 8,301,763 +1.53(+13.46%)
May 01, 2003 11.18 11.51 10.97 11.40 2,255,099 +0.18(+1.64%)
Apr 30, 2003 10.97 11.35 10.86 11.22 2,663,273 +0.17(+1.51%)
Apr 29, 2003 10.99 11.16 10.73 11.05 3,040,890 +0.07(+0.64%)
Apr 28, 2003 10.44 11.08 10.39 10.98 1,886,375 +0.48(+4.59%)
Apr 25, 2003 10.72 10.73 10.33 10.50 3,012,500 -0.28(-2.60%)
Apr 24, 2003 10.52 10.91 10.52 10.78 2,411,528 -0.18(-1.68%)
Apr 23, 2003 10.50 11.14 10.44 10.96 4,651,578 +0.65(+6.29%)
Apr 22, 2003 10.06 10.31 9.648 10.31 5,198,621 +0.25(+2.53%)
Apr 21, 2003 9.437 10.26 9.437 10.06 2,792,109 -0.25(-2.38%)
Apr 17, 2003 9.586 10.58 9.525 10.31 8,271,435 +1.11(+12.01%)
Apr 16, 2003 9.648 9.771 9.095 9.201 3,395,590 -0.27(-2.87%)
Apr 15, 2003 8.595 9.534 8.508 9.472 6,938,374 +0.88(+10.20%)
Apr 14, 2003 8.411 8.604 8.201 8.595 3,631,487 +0.18(+2.19%)
Apr 11, 2003 8.587 8.683 8.262 8.411 1,986,708 -0.09(-1.03%)
Apr 10, 2003 8.595 8.727 8.209 8.499 4,471,206 -0.10(-1.12%)
Apr 09, 2003 8.753 8.973 8.560 8.595 3,571,743 -0.16(-1.80%)
Apr 08, 2003 8.429 9.104 8.429 8.753 3,447,239 -0.54(-5.85%)
Apr 07, 2003 9.727 9.999 9.122 9.297 6,362,599 +0.51(+5.79%)
Apr 04, 2003 8.718 8.858 8.622 8.788 4,110,235 +0.25(+2.98%)
Apr 03, 2003 8.648 8.683 8.227 8.534 5,615,573 +0.04(+0.41%)
Apr 02, 2003 8.069 8.666 7.920 8.499 7,100,275 +0.78(+10.11%)
Apr 01, 2003 7.859 8.069 7.683 7.718 5,127,020 -0.09(-1.12%)
Mar 31, 2003 7.543 8.008 7.455 7.806 5,896,848 -0.20(-2.52%)
Mar 28, 2003 8.245 8.245 7.832 8.008 4,977,318 -0.24(-2.87%)
Mar 27, 2003 8.727 8.727 8.157 8.245 4,780,529 -0.48(-5.53%)
Mar 26, 2003 8.692 9.034 8.490 8.727 4,517,382 +0.12(+1.43%)
Mar 25, 2003 8.350 9.034 8.350 8.604 8,690,098 +0.25(+3.05%)
Mar 24, 2003 9.209 9.420 8.034 8.350 10,692,085 -1.52(-15.38%)
Mar 21, 2003 8.157 10.03 8.060 9.867 12,485,196 +2.13(+27.55%)
Mar 20, 2003 7.753 8.095 7.280 7.736 3,538,565 -0.02(-0.23%)
Mar 19, 2003 7.639 7.850 7.157 7.753 6,082,350 +0.10(+1.26%)
Mar 18, 2003 7.674 7.859 7.420 7.657 4,556,603 +0.15(+1.99%)
Mar 17, 2003 6.666 7.596 6.578 7.508 5,542,034 +0.47(+6.73%)
Mar 14, 2003 6.973 7.306 6.832 7.034 4,443,159 +0.24(+3.48%)
Mar 13, 2003 6.771 6.876 6.561 6.797 3,289,784 +0.23(+3.47%)
Mar 12, 2003 5.754 6.578 5.754 6.569 8,300,395 +0.65(+10.96%)
Mar 11, 2003 7.596 7.596 5.894 5.920 11,211,651 -1.68(-22.06%)
Mar 10, 2003 7.718 7.718 7.569 7.596 3,483,609 -0.19(-2.48%)
Mar 07, 2003 7.280 7.806 7.192 7.788 3,060,500 +0.52(+7.12%)
Mar 06, 2003 7.481 7.481 7.271 7.271 1,614,336 -0.21(-2.81%)
Mar 05, 2003 7.253 7.543 7.157 7.481 2,464,887 +0.23(+3.14%)
Mar 04, 2003 7.727 7.727 7.227 7.253 1,704,522 -0.46(-6.02%)
Mar 03, 2003 7.525 7.876 7.473 7.718 2,745,135 +0.35(+4.76%)
Feb 28, 2003 7.280 7.508 7.192 7.367 2,413,010 +0.13(+1.82%)
Feb 27, 2003 7.543 7.718 7.166 7.236 2,930,295 -0.22(-2.94%)
Feb 26, 2003 7.253 7.473 7.025 7.455 3,161,746 +0.16(+2.16%)
Feb 25, 2003 6.990 7.297 6.596 7.297 3,425,234 +0.14(+1.96%)
Feb 24, 2003 7.297 7.306 7.034 7.157 2,006,091 -0.23(-3.09%)
Feb 21, 2003 7.473 7.517 7.245 7.385 2,465,913 -0.24(-3.11%)
Feb 20, 2003 7.859 7.894 7.569 7.622 2,776,147 -0.27(-3.44%)
Feb 19, 2003 8.052 8.052 7.859 7.894 1,477,974 -0.16(-1.96%)
Feb 18, 2003 7.981 8.113 7.938 8.052 1,363,047 +0.07(+0.88%)
Feb 14, 2003 7.876 8.069 7.832 7.981 2,123,640 +0.18(+2.25%)
Feb 13, 2003 8.078 8.078 7.543 7.806 2,903,160 -0.27(-3.37%)
Feb 12, 2003 8.157 8.218 7.973 8.078 1,523,010 -0.11(-1.39%)
Feb 11, 2003 8.315 8.499 8.131 8.192 2,141,883 -0.04(-0.43%)
Feb 10, 2003 8.113 8.288 7.894 8.227 2,874,542 +0.11(+1.41%)
Feb 07, 2003 8.578 8.762 8.078 8.113 2,502,626 -0.41(-4.84%)
Feb 06, 2003 8.166 8.587 8.157 8.525 2,893,583 +0.24(+2.86%)
Feb 05, 2003 8.113 8.473 8.034 8.288 2,992,661 +0.19(+2.38%)
Feb 04, 2003 7.894 8.095 7.499 8.095 2,859,036 +0.20(+2.56%)
Feb 03, 2003 8.025 8.166 7.771 7.894 2,231,042 -0.12(-1.53%)
Jan 31, 2003 8.104 8.376 7.876 8.017 3,272,112 -0.09(-1.08%)
Jan 30, 2003 8.771 8.771 8.078 8.104 2,368,544 -0.60(-6.85%)
Jan 29, 2003 8.858 8.858 8.534 8.701 2,807,729 -0.24(-2.65%)
Jan 28, 2003 8.736 9.043 8.560 8.937 2,660,422 +0.29(+3.35%)
Jan 27, 2003 9.122 9.122 8.543 8.648 2,822,437 -0.47(-5.19%)
Jan 24, 2003 9.411 9.411 8.999 9.122 1,811,696 -0.31(-3.26%)
Jan 23, 2003 9.429 9.665 9.297 9.429 3,968,173 +0.15(+1.61%)
Jan 22, 2003 10.15 10.31 9.165 9.279 4,596,965 -1.12(-10.79%)
Jan 21, 2003 10.95 11.02 10.17 10.40 3,487,942 -0.54(-4.97%)
Jan 17, 2003 11.14 11.14 10.81 10.95 2,140,742 -0.24(-2.12%)
Jan 16, 2003 11.58 11.58 11.12 11.18 2,142,909 +0.00(+0.00%)
Jan 15, 2003 11.75 11.76 11.15 11.18 1,898,233 -0.32(-2.82%)
Jan 14, 2003 11.57 11.67 11.17 11.51 1,698,821 -0.09(-0.76%)
Jan 13, 2003 11.62 11.83 11.40 11.60 2,173,693 +0.06(+0.53%)
Jan 10, 2003 11.87 11.97 11.50 11.53 1,972,114 -0.51(-4.22%)
Jan 09, 2003 11.84 12.28 11.84 12.04 1,883,069 +0.33(+2.85%)
Jan 08, 2003 11.84 11.84 11.60 11.71 1,826,175 -0.18(-1.55%)
Jan 07, 2003 11.71 11.99 11.63 11.89 2,584,716 +0.18(+1.57%)
Jan 06, 2003 11.15 11.73 11.15 11.71 2,212,914 +0.57(+5.12%)
Jan 03, 2003 10.99 11.26 10.99 11.14 2,467,281 +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.