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

Delta Air Lines (NY: DAL )

48.32 +0.47 (+0.98%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 19, 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 (%)
Aug 31, 2004 3.607 3.695 3.536 3.563 2,335,932 -0.04(-0.98%)
Aug 30, 2004 3.607 3.730 3.536 3.598 2,867,300 +0.01(+0.25%)
Aug 27, 2004 3.660 3.660 3.527 3.589 3,106,789 -0.11(-2.86%)
Aug 26, 2004 3.704 3.792 3.669 3.695 5,027,243 -0.01(-0.24%)
Aug 25, 2004 3.713 3.748 3.625 3.704 5,392,374 -0.05(-1.41%)
Aug 24, 2004 3.783 3.792 3.642 3.757 3,998,072 +0.06(+1.67%)
Aug 23, 2004 3.766 3.854 3.616 3.695 3,821,176 -0.07(-1.87%)
Aug 20, 2004 3.616 3.792 3.342 3.766 5,991,326 +0.19(+5.17%)
Aug 19, 2004 4.057 4.092 3.501 3.580 13,100,951 -0.01(-0.25%)
Aug 18, 2004 3.201 3.695 3.175 3.589 15,338,343 +0.42(+13.37%)
Aug 17, 2004 3.131 3.228 3.122 3.166 5,297,236 +0.06(+1.99%)
Aug 16, 2004 3.034 3.139 2.937 3.104 5,819,646 +0.10(+3.23%)
Aug 13, 2004 3.157 3.236 2.981 3.007 4,124,507 -0.09(-2.85%)
Aug 12, 2004 3.263 3.333 3.087 3.095 4,219,759 -0.17(-5.14%)
Aug 11, 2004 3.175 3.519 3.104 3.263 7,361,021 -0.02(-0.54%)
Aug 10, 2004 3.510 3.519 3.122 3.281 11,028,095 -0.23(-6.53%)
Aug 09, 2004 3.713 3.722 3.430 3.510 7,289,582 -0.11(-3.16%)
Aug 06, 2004 3.616 3.836 3.448 3.625 6,983,870 -0.34(-8.67%)
Aug 05, 2004 4.145 4.162 3.916 3.968 4,930,291 -0.17(-4.05%)
Aug 04, 2004 4.233 4.277 3.968 4.136 8,704,863 -0.11(-2.70%)
Aug 03, 2004 4.462 4.489 4.242 4.251 4,496,783 -0.21(-4.74%)
Aug 02, 2004 4.453 4.550 4.365 4.462 2,871,042 -0.11(-2.50%)
Jul 30, 2004 4.559 4.595 4.498 4.577 1,506,222 -0.04(-0.76%)
Jul 29, 2004 4.603 4.700 4.462 4.612 2,967,314 +0.10(+2.15%)
Jul 28, 2004 4.595 4.603 4.339 4.515 4,337,236 -0.11(-2.48%)
Jul 27, 2004 4.656 4.718 4.409 4.630 6,192,375 -0.11(-2.42%)
Jul 26, 2004 4.903 4.983 4.639 4.744 3,019,135 -0.19(-3.76%)
Jul 23, 2004 5.133 5.133 4.894 4.930 1,832,232 -0.02(-0.36%)
Jul 22, 2004 4.930 5.185 4.727 4.947 4,352,885 +0.11(+2.19%)
Jul 21, 2004 5.653 5.715 4.806 4.841 10,498,768 +0.08(+1.67%)
Jul 20, 2004 5.071 5.115 4.524 4.762 8,516,060 -0.48(-9.09%)
Jul 19, 2004 4.850 5.653 4.647 5.238 12,639,888 +0.39(+8.00%)
Jul 16, 2004 5.230 5.238 4.841 4.850 3,643,260 -0.38(-7.25%)
Jul 15, 2004 5.150 5.327 5.133 5.230 2,209,043 +0.06(+1.19%)
Jul 14, 2004 5.309 5.379 5.071 5.168 3,356,485 -0.20(-3.78%)
Jul 13, 2004 5.644 5.723 5.362 5.371 3,966,095 -0.58(-9.78%)
Jul 12, 2004 5.715 5.988 5.653 5.953 2,877,392 +0.21(+3.69%)
Jul 09, 2004 5.521 5.741 5.291 5.741 3,181,290 +0.23(+4.16%)
Jul 08, 2004 5.662 5.679 5.512 5.512 3,310,106 -0.24(-4.14%)
Jul 07, 2004 5.732 5.873 5.635 5.750 1,923,742 -0.06(-1.06%)
Jul 06, 2004 5.926 6.014 5.521 5.812 3,953,395 -0.22(-3.65%)
Jul 02, 2004 6.173 6.173 5.891 6.032 2,643,799 -0.18(-2.84%)
Jul 01, 2004 6.244 6.394 6.129 6.208 3,077,647 -0.07(-1.12%)
Jun 30, 2004 6.129 6.297 6.103 6.279 2,702,310 +0.14(+2.30%)
Jun 29, 2004 6.111 6.244 5.997 6.138 4,249,695 -0.06(-1.00%)
Jun 28, 2004 5.997 6.314 5.997 6.200 7,947,952 +0.37(+6.35%)
Jun 25, 2004 5.732 5.917 5.732 5.829 7,942,963 +0.10(+1.69%)
Jun 24, 2004 5.767 5.820 5.644 5.732 3,341,857 -0.11(-1.81%)
Jun 23, 2004 5.600 5.864 5.565 5.838 4,153,196 +0.21(+3.76%)
Jun 22, 2004 5.573 5.626 5.432 5.626 2,401,928 +0.07(+1.27%)
Jun 21, 2004 5.591 5.723 5.282 5.556 3,640,425 +0.05(+0.96%)
Jun 18, 2004 5.424 5.723 5.424 5.503 7,199,547 +0.33(+6.30%)
Jun 17, 2004 5.106 5.282 4.974 5.177 4,387,357 +0.14(+2.80%)
Jun 16, 2004 5.124 5.194 4.859 5.036 7,163,941 -0.21(-4.03%)
Jun 15, 2004 5.203 5.318 5.194 5.247 2,935,904 +0.05(+1.02%)
Jun 14, 2004 5.274 5.309 5.124 5.194 3,156,343 +0.07(+1.38%)
Jun 10, 2004 5.353 5.371 5.115 5.124 4,789,795 -0.24(-4.44%)
Jun 09, 2004 5.424 5.644 5.344 5.362 8,397,790 -0.19(-3.34%)
Jun 08, 2004 5.071 5.591 5.062 5.547 8,706,223 +0.41(+8.08%)
Jun 07, 2004 5.133 5.194 5.080 5.133 4,485,443 +0.05(+1.04%)
Jun 04, 2004 5.203 5.203 5.027 5.080 3,390,050 +0.04(+0.88%)
Jun 03, 2004 5.230 5.371 5.036 5.036 8,038,555 -0.33(-6.09%)
Jun 02, 2004 5.044 5.362 4.983 5.362 6,860,837 +0.34(+6.85%)
Jun 01, 2004 5.362 5.582 4.877 5.018 8,504,607 -0.36(-6.72%)
May 28, 2004 5.494 5.529 5.274 5.379 7,650,858 -0.11(-2.09%)
May 27, 2004 5.961 6.147 5.415 5.494 14,088,052 -0.41(-7.01%)
May 26, 2004 5.609 5.961 5.609 5.909 5,464,607 -0.09(-1.47%)
May 25, 2004 5.794 6.050 5.476 5.997 5,699,221 +0.14(+2.41%)
May 24, 2004 6.006 6.305 5.776 5.856 12,493,155 +0.00(+0.00%)
May 21, 2004 5.441 5.864 5.379 5.856 11,886,720 +0.57(+10.85%)
May 20, 2004 4.665 5.309 4.665 5.282 12,718,130 +0.72(+15.86%)
May 19, 2004 4.718 5.018 4.515 4.559 9,083,601 +0.02(+0.39%)
May 18, 2004 4.586 4.603 4.418 4.542 7,059,618 +0.20(+4.68%)
May 17, 2004 4.101 4.445 4.039 4.339 5,353,367 -0.05(-1.20%)
May 14, 2004 4.542 4.586 4.374 4.392 6,748,462 -0.11(-2.35%)
May 13, 2004 4.286 4.586 4.251 4.498 11,153,169 +0.22(+5.15%)
May 12, 2004 4.057 4.286 3.995 4.277 9,241,900 +0.22(+5.43%)
May 11, 2004 4.136 4.374 4.048 4.057 17,262,538 +0.05(+1.32%)
May 10, 2004 4.762 4.850 3.995 4.004 22,629,286 -0.74(-15.61%)
May 07, 2004 5.071 5.194 4.718 4.744 11,543,814 -0.34(-6.60%)
May 06, 2004 5.406 5.406 5.080 5.080 8,564,933 -0.32(-5.88%)
May 05, 2004 5.362 5.503 5.327 5.397 5,643,997 +0.04(+0.66%)
May 04, 2004 5.503 5.591 5.353 5.362 4,945,145 -0.14(-2.56%)
May 03, 2004 5.441 5.662 5.432 5.503 5,876,683 +0.02(+0.32%)
Apr 30, 2004 5.670 5.732 5.424 5.485 4,458,002 -0.11(-2.05%)
Apr 29, 2004 5.776 5.864 5.494 5.600 6,394,444 -0.21(-3.64%)
Apr 28, 2004 5.820 6.032 5.803 5.812 3,893,069 -0.10(-1.64%)
Apr 27, 2004 6.014 6.085 5.856 5.909 3,307,271 -0.03(-0.45%)
Apr 26, 2004 5.997 6.085 5.909 5.935 2,765,244 -0.06(-1.03%)
Apr 23, 2004 6.279 6.279 5.741 5.997 5,970,121 -0.18(-2.86%)
Apr 22, 2004 5.997 6.367 5.979 6.173 6,595,039 +0.20(+3.40%)
Apr 21, 2004 5.873 6.111 5.741 5.970 8,767,003 +0.13(+2.27%)
Apr 20, 2004 5.953 6.032 5.829 5.838 7,323,034 -0.07(-1.19%)
Apr 19, 2004 5.953 5.997 5.812 5.909 6,238,413 -0.04(-0.74%)
Apr 16, 2004 6.164 6.164 5.653 5.953 15,917,223 -0.20(-3.30%)
Apr 15, 2004 6.632 6.702 5.909 6.155 13,820,554 -0.63(-9.35%)
Apr 14, 2004 6.614 7.046 6.605 6.790 6,923,771 +0.00(+0.00%)
Apr 13, 2004 7.055 7.055 6.720 6.790 4,645,783 -0.17(-2.41%)
Apr 12, 2004 7.152 7.275 6.940 6.958 3,520,680 -0.20(-2.83%)
Apr 08, 2004 7.364 7.364 7.099 7.161 2,183,529 -0.04(-0.49%)
Apr 07, 2004 7.320 7.346 7.064 7.196 4,964,423 -0.22(-2.97%)
Apr 06, 2004 7.452 7.575 7.293 7.417 4,948,094 -0.13(-1.75%)
Apr 05, 2004 7.487 7.566 7.381 7.549 4,045,131 +0.08(+1.06%)
Apr 02, 2004 7.364 7.540 7.364 7.469 6,154,047 +0.34(+4.70%)
Apr 01, 2004 7.046 7.214 6.914 7.134 5,719,292 +0.15(+2.15%)
Mar 31, 2004 6.843 7.126 6.755 6.984 5,543,189 +0.15(+2.19%)
Mar 30, 2004 6.879 7.055 6.746 6.835 4,266,024 -0.13(-1.90%)
Mar 29, 2004 6.923 7.108 6.843 6.967 5,064,437 +0.20(+3.00%)
Mar 26, 2004 6.641 6.958 6.614 6.764 6,647,201 +0.16(+2.40%)
Mar 25, 2004 6.411 6.861 6.349 6.605 11,129,356 +0.33(+5.20%)
Mar 24, 2004 6.455 6.526 6.173 6.279 8,389,285 -0.15(-2.33%)
Mar 23, 2004 6.702 6.746 6.420 6.429 5,448,732 -0.11(-1.62%)
Mar 22, 2004 6.588 6.588 6.358 6.535 7,489,951 -0.04(-0.67%)
Mar 19, 2004 6.746 6.746 6.508 6.579 7,880,482 -0.17(-2.48%)
Mar 18, 2004 7.011 7.081 6.649 6.746 9,516,089 -0.28(-4.02%)
Mar 17, 2004 6.870 7.284 6.870 7.029 5,091,765 +0.25(+3.64%)
Mar 16, 2004 7.011 7.073 6.667 6.782 8,622,992 -0.06(-0.90%)
Mar 15, 2004 7.496 7.496 6.473 6.843 15,129,016 -0.95(-12.22%)
Mar 12, 2004 7.531 7.849 7.522 7.796 3,985,032 +0.28(+3.76%)
Mar 11, 2004 7.637 7.813 7.505 7.514 4,772,559 -0.21(-2.74%)
Mar 10, 2004 7.813 7.999 7.708 7.725 5,524,479 -0.11(-1.35%)
Mar 09, 2004 7.937 7.955 7.761 7.831 5,563,714 -0.16(-1.99%)
Mar 08, 2004 8.034 8.087 7.955 7.990 3,902,707 -0.05(-0.66%)
Mar 05, 2004 7.884 8.113 7.875 8.043 2,847,115 +0.00(+0.00%)
Mar 04, 2004 8.025 8.122 7.910 8.043 5,401,900 +0.15(+1.90%)
Mar 03, 2004 7.937 8.096 7.761 7.893 4,461,290 +0.00(+0.00%)
Mar 02, 2004 8.025 8.157 7.875 7.893 4,411,623 -0.24(-2.93%)
Mar 01, 2004 7.919 8.219 7.849 8.131 3,625,684 +0.21(+2.67%)
Feb 27, 2004 8.069 8.175 7.849 7.919 2,805,953 -0.15(-1.86%)
Feb 26, 2004 8.025 8.193 7.893 8.069 3,494,713 +0.04(+0.44%)
Feb 25, 2004 7.919 8.113 7.822 8.034 4,883,459 +0.23(+2.94%)
Feb 24, 2004 8.034 8.043 7.663 7.805 9,956,968 -0.25(-3.07%)
Feb 23, 2004 8.378 8.537 8.043 8.052 4,597,024 -0.24(-2.87%)
Feb 20, 2004 8.501 8.572 8.210 8.290 3,845,897 -0.18(-2.08%)
Feb 19, 2004 8.642 8.766 8.457 8.466 3,316,456 -0.12(-1.44%)
Feb 18, 2004 8.828 8.863 8.572 8.589 5,212,757 -0.38(-4.23%)
Feb 17, 2004 8.651 8.986 8.510 8.969 5,721,559 +0.34(+3.88%)
Feb 13, 2004 9.074 9.074 8.607 8.634 3,654,940 -0.23(-2.59%)
Feb 12, 2004 8.607 8.977 8.598 8.863 8,338,484 +0.23(+2.66%)
Feb 11, 2004 8.581 8.669 8.484 8.634 5,918,073 +0.14(+1.66%)
Feb 10, 2004 8.545 8.686 8.492 8.492 4,878,356 -0.16(-1.83%)
Feb 09, 2004 8.739 8.766 8.581 8.651 4,949,228 -0.02(-0.20%)
Feb 06, 2004 8.528 8.669 8.457 8.669 7,041,361 +0.15(+1.76%)
Feb 05, 2004 8.563 8.775 8.413 8.519 11,322,241 -0.04(-0.41%)
Feb 04, 2004 8.598 8.898 8.510 8.554 8,944,352 -0.13(-1.52%)
Feb 03, 2004 8.634 8.775 8.440 8.686 17,561,788 -0.53(-5.74%)
Feb 02, 2004 9.242 9.410 9.171 9.216 4,588,179 -0.04(-0.48%)
Jan 30, 2004 9.489 9.701 9.074 9.260 10,084,423 -0.93(-9.17%)
Jan 29, 2004 10.36 10.50 9.974 10.19 3,606,747 +0.02(+0.17%)
Jan 28, 2004 10.68 10.73 10.14 10.18 3,860,524 -0.62(-5.72%)
Jan 27, 2004 10.76 10.97 10.65 10.79 3,781,261 +0.23(+2.17%)
Jan 26, 2004 10.85 10.85 10.41 10.56 3,392,431 -0.28(-2.60%)
Jan 23, 2004 10.82 10.87 10.58 10.85 4,455,960 -0.03(-0.24%)
Jan 22, 2004 10.63 11.24 10.48 10.87 9,222,736 +0.69(+6.75%)
Jan 21, 2004 9.903 10.24 9.709 10.19 5,199,603 +0.40(+4.05%)
Jan 20, 2004 10.29 10.36 9.780 9.789 5,217,860 -0.48(-4.72%)
Jan 16, 2004 10.34 10.34 10.12 10.27 3,303,303 +0.15(+1.48%)
Jan 15, 2004 10.54 10.54 9.851 10.12 11,479,292 -0.59(-5.51%)
Jan 14, 2004 10.64 11.33 10.34 10.71 6,272,091 +0.01(+0.08%)
Jan 13, 2004 11.01 11.09 10.63 10.71 4,116,343 -0.33(-2.96%)
Jan 12, 2004 11.01 11.24 10.89 11.03 2,018,313 +0.02(+0.16%)
Jan 09, 2004 11.07 11.33 10.94 11.01 2,862,537 -0.19(-1.65%)
Jan 08, 2004 11.46 11.46 10.99 11.20 2,461,006 -0.29(-2.53%)
Jan 07, 2004 11.38 11.63 11.25 11.49 5,352,233 +0.29(+2.60%)
Jan 06, 2004 10.49 11.22 10.37 11.20 4,251,170 +0.72(+6.90%)
Jan 05, 2004 10.64 10.72 10.37 10.48 2,186,364 -0.10(-0.92%)
Jan 02, 2004 10.54 10.76 10.43 10.57 2,323,005 +0.16(+1.52%)
Dec 31, 2003 10.46 10.54 10.30 10.41 1,828,944 -0.04(-0.42%)
Dec 30, 2003 10.51 10.53 10.36 10.46 1,329,667 +0.04(+0.34%)
Dec 29, 2003 10.23 10.56 10.31 10.42 1,698,426 +0.19(+1.90%)
Dec 26, 2003 10.27 10.43 10.22 10.23 804,876 -0.03(-0.26%)
Dec 24, 2003 10.38 10.48 10.26 10.26 1,292,246 -0.26(-2.52%)
Dec 23, 2003 10.22 10.52 10.22 10.52 3,184,918 +0.47(+4.65%)
Dec 22, 2003 9.974 10.07 9.754 10.05 3,843,629 +0.03(+0.26%)
Dec 19, 2003 10.27 10.28 9.965 10.03 2,530,064 -0.25(-2.40%)
Dec 18, 2003 10.12 10.41 10.09 10.27 2,277,647 +0.21(+2.10%)
Dec 17, 2003 10.14 10.14 9.851 10.06 2,244,309 -0.09(-0.87%)
Dec 16, 2003 9.965 10.16 9.754 10.15 2,909,256 +0.04(+0.44%)
Dec 15, 2003 10.36 10.81 10.04 10.11 3,007,229 -0.26(-2.47%)
Dec 12, 2003 10.31 10.49 10.27 10.36 2,031,580 +0.18(+1.73%)
Dec 11, 2003 9.877 10.30 9.877 10.19 2,823,529 +0.31(+3.13%)
Dec 10, 2003 10.05 10.19 9.833 9.877 2,228,774 -0.11(-1.06%)
Dec 09, 2003 10.13 10.19 9.815 9.983 3,271,665 -0.17(-1.65%)
Dec 08, 2003 10.19 10.47 10.03 10.15 2,449,894 -0.06(-0.60%)
Dec 05, 2003 10.30 10.51 9.965 10.21 3,933,664 -0.10(-0.94%)
Dec 04, 2003 10.56 10.70 9.992 10.31 2,908,462 -0.13(-1.27%)
Dec 03, 2003 10.67 10.84 10.43 10.44 2,837,590 -0.11(-1.09%)
Dec 02, 2003 10.98 11.07 10.55 10.56 3,787,838 -0.42(-3.86%)
Dec 01, 2003 11.16 11.24 10.94 10.98 3,627,725 -0.08(-0.72%)
Nov 28, 2003 10.84 11.06 10.70 11.06 1,161,162 +0.31(+2.87%)
Nov 26, 2003 11.07 11.24 10.71 10.75 3,724,564 -0.32(-2.87%)
Nov 25, 2003 10.80 11.10 10.76 11.07 3,924,706 +0.26(+2.45%)
Nov 24, 2003 10.23 10.80 10.19 10.80 5,645,472 +0.72(+7.17%)
Nov 21, 2003 9.533 10.19 9.868 10.08 4,294,940 +0.55(+5.74%)
Nov 20, 2003 9.348 9.851 9.269 9.533 3,839,320 +0.05(+0.56%)
Nov 19, 2003 9.745 9.762 9.216 9.480 5,510,078 -0.19(-1.92%)
Nov 18, 2003 10.14 10.30 9.692 9.665 3,658,909 -0.39(-3.86%)
Nov 17, 2003 10.12 10.47 9.992 10.05 3,665,826 -0.41(-3.88%)
Nov 14, 2003 11.00 11.02 10.43 10.46 4,026,761 -0.54(-4.89%)
Nov 13, 2003 11.01 11.11 10.85 11.00 1,718,837 -0.08(-0.72%)
Nov 12, 2003 10.95 11.11 10.65 11.08 3,908,377 +0.12(+1.13%)
Nov 11, 2003 11.28 11.31 10.80 10.95 2,465,202 -0.34(-2.97%)
Nov 10, 2003 11.46 11.56 11.17 11.29 2,429,596 -0.18(-1.54%)
Nov 07, 2003 11.42 11.66 11.39 11.46 1,779,957 +0.11(+1.01%)
Nov 06, 2003 11.33 11.38 11.17 11.35 1,900,042 -0.02(-0.16%)
Nov 05, 2003 11.42 11.50 11.18 11.37 2,744,380 -0.05(-0.46%)
Nov 04, 2003 11.50 11.52 11.42 11.42 1,740,496 -0.02(-0.15%)
Nov 03, 2003 11.48 11.68 11.40 11.44 1,413,773 -0.04(-0.38%)
Oct 31, 2003 11.77 11.84 11.53 11.48 1,852,643 -0.37(-3.13%)
Oct 30, 2003 11.80 11.89 11.66 11.85 2,281,616 +0.30(+2.60%)
Oct 29, 2003 11.47 11.66 11.44 11.55 1,473,338 +0.04(+0.38%)
Oct 28, 2003 11.51 11.55 11.38 11.51 2,930,801 +0.11(+0.93%)
Oct 27, 2003 11.39 11.61 11.39 11.40 1,343,161 +0.17(+1.49%)
Oct 24, 2003 11.38 11.41 11.11 11.24 1,614,741 -0.17(-1.47%)
Oct 23, 2003 11.55 11.65 11.38 11.40 2,813,891 -0.24(-2.05%)
Oct 22, 2003 11.91 12.13 11.64 11.64 2,371,424 -0.43(-3.58%)
Oct 21, 2003 12.02 12.21 11.91 12.07 1,854,117 +0.26(+2.24%)
Oct 20, 2003 11.64 11.98 11.56 11.81 2,434,925 +0.28(+2.45%)
Oct 17, 2003 12.01 12.10 11.46 11.53 3,958,951 -0.49(-4.04%)
Oct 16, 2003 11.99 12.34 11.98 12.01 2,923,884 +0.04(+0.37%)
Oct 15, 2003 12.12 12.36 11.89 11.97 3,607,767 -0.15(-1.24%)
Oct 14, 2003 12.96 12.83 12.09 12.12 6,834,642 -0.85(-6.53%)
Oct 13, 2003 12.88 13.35 12.75 12.96 2,174,117 +0.08(+0.62%)
Oct 10, 2003 12.95 13.33 12.65 12.88 4,543,388 -0.07(-0.54%)
Oct 09, 2003 12.17 13.19 12.17 12.95 6,498,767 +0.96(+8.01%)
Oct 08, 2003 12.13 12.13 11.91 11.99 1,882,126 -0.13(-1.09%)
Oct 07, 2003 12.37 12.33 12.05 12.13 2,575,648 -0.25(-2.00%)
Oct 06, 2003 11.91 12.37 11.86 12.37 2,410,205 +0.46(+3.85%)
Oct 03, 2003 12.06 12.70 11.91 11.91 3,899,646 +0.08(+0.67%)
Oct 02, 2003 11.90 11.93 11.61 11.83 2,663,869 +0.07(+0.60%)
Oct 01, 2003 11.73 11.99 11.58 11.76 2,717,959 +0.04(+0.30%)
Sep 30, 2003 11.83 11.91 11.55 11.73 1,820,439 -0.14(-1.19%)
Sep 29, 2003 11.64 11.94 11.41 11.87 2,926,945 +0.34(+2.98%)
Sep 26, 2003 11.95 11.95 11.43 11.53 2,959,716 -0.41(-3.40%)
Sep 25, 2003 12.32 12.41 11.93 11.93 2,436,853 -0.39(-3.15%)
Sep 24, 2003 12.95 13.05 12.32 12.32 3,107,130 -0.63(-4.90%)
Sep 23, 2003 12.53 13.01 12.43 12.95 2,135,223 +0.44(+3.52%)
Sep 22, 2003 12.86 12.84 12.48 12.51 2,110,957 -0.34(-2.67%)
Sep 19, 2003 12.95 13.11 12.84 12.86 1,871,353 -0.19(-1.42%)
Sep 18, 2003 13.03 13.09 12.83 13.04 2,342,055 +0.04(+0.34%)
Sep 17, 2003 13.10 13.27 12.94 13.00 2,468,037 -0.10(-0.74%)
Sep 16, 2003 12.82 13.10 12.87 13.10 1,969,213 +0.27(+2.13%)
Sep 15, 2003 12.99 13.64 12.79 12.82 1,323,203 -0.17(-1.29%)
Sep 12, 2003 12.61 13.02 12.52 12.99 1,803,090 +0.35(+2.79%)
Sep 11, 2003 12.55 12.79 12.26 12.64 2,385,712 +0.09(+0.70%)
Sep 10, 2003 12.63 12.88 12.48 12.55 2,778,398 -0.14(-1.11%)
Sep 09, 2003 13.20 13.21 12.61 12.69 2,700,269 -0.57(-4.32%)
Sep 08, 2003 13.13 13.47 13.10 13.26 2,903,359 +0.13(+1.01%)
Sep 05, 2003 13.05 13.31 12.70 13.13 3,781,035 +0.09(+0.68%)
Sep 04, 2003 13.06 13.10 12.70 13.04 2,953,253 -0.01(-0.07%)
Sep 03, 2003 12.67 13.43 12.65 13.05 7,687,938 +0.40(+3.14%)
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.