Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.12 33.58 32.58 33.14 12,068,213 -0.34(-1.00%)
Jul 30, 2014 33.46 33.73 33.18 33.48 11,351,010 +0.14(+0.42%)
Jul 29, 2014 33.84 34.17 33.30 33.34 12,914,612 -0.45(-1.34%)
Jul 28, 2014 33.95 34.09 33.46 33.79 12,006,807 +0.12(+0.34%)
Jul 25, 2014 33.70 34.43 33.54 33.67 11,371,529 -0.01(-0.03%)
Jul 24, 2014 34.94 35.17 33.57 33.68 16,507,532 -0.96(-2.76%)
Jul 23, 2014 33.42 34.77 33.41 34.64 20,899,994 +1.30(+3.90%)
Jul 22, 2014 33.12 33.52 33.06 33.34 11,569,124 +0.47(+1.43%)
Jul 21, 2014 32.75 32.93 32.37 32.87 7,458,067 -0.03(-0.08%)
Jul 18, 2014 32.69 33.33 32.61 32.89 11,926,694 +0.54(+1.67%)
Jul 17, 2014 33.26 33.57 32.24 32.35 18,545,150 -1.15(-3.43%)
Jul 16, 2014 33.91 33.98 33.38 33.50 10,337,696 -0.14(-0.42%)
Jul 15, 2014 33.26 33.80 33.19 33.65 13,584,615 +0.58(+1.74%)
Jul 14, 2014 33.25 33.40 33.00 33.07 9,425,473 +0.13(+0.40%)
Jul 11, 2014 33.26 33.51 32.80 32.94 13,226,057 -0.19(-0.59%)
Jul 10, 2014 32.03 33.34 31.92 33.13 18,210,244 +0.43(+1.33%)
Jul 09, 2014 33.24 33.47 32.36 32.70 17,646,300 +0.46(+1.43%)
Jul 08, 2014 31.50 32.50 30.76 32.24 48,912,200 -0.41(-1.25%)
Jul 07, 2014 34.00 34.06 32.48 32.65 22,410,800 -1.50(-4.40%)
Jul 03, 2014 33.93 34.15 34.15 34.15 9,892,192 +0.32(+0.94%)
Jul 02, 2014 34.47 34.50 33.65 33.83 32,778,120 -1.83(-5.14%)
Jul 01, 2014 34.50 35.75 34.41 35.66 15,453,674 +1.41(+4.11%)
Jun 30, 2014 34.66 34.80 34.15 34.26 13,375,345 -0.54(-1.55%)
Jun 27, 2014 34.73 34.87 34.44 34.80 19,242,414 +0.03(+0.08%)
Jun 26, 2014 34.75 34.96 34.37 34.77 12,033,187 -0.04(-0.13%)
Jun 25, 2014 34.07 34.95 33.65 34.81 10,102,732 +0.69(+2.02%)
Jun 24, 2014 34.41 34.83 34.11 34.12 9,960,318 -0.44(-1.28%)
Jun 23, 2014 34.87 35.10 34.12 34.57 15,078,409 -0.44(-1.26%)
Jun 20, 2014 35.17 35.36 34.86 35.01 13,312,181 -0.04(-0.13%)
Jun 19, 2014 35.24 35.69 34.87 35.05 11,539,051 -0.12(-0.33%)
Jun 18, 2014 34.86 35.23 34.51 35.17 11,482,595 +0.23(+0.66%)
Jun 17, 2014 34.62 35.19 34.53 34.94 12,467,035 +0.58(+1.67%)
Jun 16, 2014 34.15 34.63 33.84 34.36 15,946,251 -0.35(-1.02%)
Jun 13, 2014 34.07 35.06 34.04 34.72 22,457,536 +0.65(+1.92%)
Jun 12, 2014 35.23 35.26 33.71 34.06 41,022,544 -1.96(-5.43%)
Jun 11, 2014 36.27 36.34 35.28 36.02 26,389,180 -1.07(-2.89%)
Jun 10, 2014 37.03 37.15 36.50 37.09 7,950,034 -0.27(-0.73%)
Jun 06, 2014 36.95 37.40 36.92 37.36 9,571,781 +0.65(+1.76%)
Jun 05, 2014 37.57 37.74 36.70 36.72 17,688,142 -0.59(-1.59%)
Jun 04, 2014 36.53 37.47 36.07 37.31 15,601,966 +0.90(+2.48%)
Jun 03, 2014 36.13 36.62 35.98 36.41 12,741,336 +0.34(+0.93%)
Jun 02, 2014 35.51 36.23 35.18 36.07 11,647,697 +0.76(+2.15%)
May 30, 2014 35.51 35.87 35.10 35.31 8,983,265 -0.20(-0.57%)
May 29, 2014 35.67 35.96 35.07 35.51 10,630,029 -0.12(-0.32%)
May 28, 2014 34.96 36.00 34.94 35.63 10,827,520 +0.72(+2.05%)
May 27, 2014 35.00 35.03 34.79 34.91 8,226,398 +0.27(+0.77%)
May 23, 2014 34.30 34.64 34.64 34.64 8,015,506 +0.40(+1.18%)
May 22, 2014 33.95 34.30 33.88 34.24 4,943,481 +0.32(+0.95%)
May 21, 2014 33.63 34.03 33.59 33.92 7,347,294 +0.45(+1.35%)
May 20, 2014 33.97 34.02 33.15 33.47 10,242,013 -0.50(-1.46%)
May 19, 2014 33.34 34.26 33.26 33.96 7,743,078 +0.47(+1.40%)
May 16, 2014 33.65 33.79 33.10 33.49 10,415,191 -0.24(-0.71%)
May 15, 2014 33.69 33.94 33.03 33.73 12,671,402 -0.27(-0.81%)
May 14, 2014 34.18 34.38 33.79 34.01 9,514,738 -0.30(-0.88%)
May 13, 2014 34.08 34.60 33.95 34.31 7,499,676 +0.11(+0.34%)
May 12, 2014 33.41 34.23 33.39 34.19 9,346,865 +0.87(+2.60%)
May 09, 2014 33.46 33.46 32.69 33.33 11,136,300 -0.03(-0.08%)
May 08, 2014 33.68 34.13 33.18 33.35 12,614,742 -0.48(-1.41%)
May 07, 2014 33.45 33.85 33.01 33.83 11,882,326 +0.54(+1.62%)
May 06, 2014 33.96 34.29 33.09 33.29 14,920,489 +0.12(+0.37%)
May 05, 2014 32.69 33.30 32.35 33.17 9,329,459 +0.28(+0.86%)
May 02, 2014 32.78 33.10 32.29 32.88 10,603,415 +0.10(+0.30%)
May 01, 2014 32.68 33.15 32.65 32.79 13,434,640 +0.26(+0.79%)
Apr 30, 2014 32.51 32.84 32.06 32.53 13,543,454 +0.08(+0.24%)
Apr 29, 2014 31.82 32.46 31.68 32.45 11,361,081 +0.80(+2.51%)
Apr 28, 2014 31.98 32.39 31.03 31.66 14,313,693 -0.20(-0.64%)
Apr 25, 2014 32.24 32.34 31.60 31.86 11,689,843 -0.58(-1.80%)
Apr 24, 2014 32.81 33.09 32.09 32.44 18,718,600 -0.32(-0.97%)
Apr 23, 2014 32.57 33.04 31.80 32.76 24,923,128 +1.89(+6.12%)
Apr 22, 2014 30.19 31.14 30.18 30.87 15,931,857 +0.89(+2.98%)
Apr 21, 2014 29.66 30.10 29.37 29.98 10,058,091 +0.16(+0.53%)
Apr 17, 2014 29.69 29.82 29.82 29.82 14,889,570 +0.12(+0.42%)
Apr 16, 2014 28.46 29.79 28.42 29.70 16,021,975 +1.51(+5.36%)
Apr 15, 2014 28.09 28.65 26.98 28.19 21,809,086 +0.16(+0.57%)
Apr 14, 2014 29.02 29.15 27.50 28.03 17,677,876 -0.70(-2.43%)
Apr 11, 2014 29.04 29.88 28.50 28.72 14,357,897 -0.43(-1.48%)
Apr 10, 2014 31.00 31.04 29.15 29.16 16,566,913 -1.52(-4.95%)
Apr 09, 2014 29.79 30.75 29.53 30.68 10,816,425 +1.08(+3.64%)
Apr 08, 2014 29.94 30.28 28.63 29.60 18,291,460 -0.42(-1.41%)
Apr 07, 2014 30.48 31.24 29.76 30.02 15,519,571 -0.55(-1.79%)
Apr 04, 2014 31.52 31.53 30.46 30.57 10,593,964 -0.67(-2.15%)
Apr 03, 2014 31.56 31.86 30.89 31.24 10,079,803 -0.29(-0.92%)
Apr 02, 2014 31.72 32.26 31.38 31.53 13,605,299 -0.04(-0.14%)
Apr 01, 2014 30.85 31.60 30.84 31.58 13,165,674 +0.97(+3.17%)
Mar 31, 2014 29.81 30.84 29.81 30.61 11,562,969 +0.99(+3.34%)
Mar 28, 2014 30.16 30.64 29.60 29.62 11,813,720 -0.53(-1.76%)
Mar 27, 2014 29.94 30.29 29.12 30.15 13,530,750 +0.15(+0.50%)
Mar 26, 2014 30.47 30.52 29.95 30.00 13,636,481 -0.42(-1.37%)
Mar 25, 2014 29.55 30.48 29.55 30.41 13,068,546 +0.98(+3.33%)
Mar 24, 2014 29.25 29.62 28.72 29.43 12,780,997 +0.52(+1.80%)
Mar 21, 2014 30.09 30.09 28.91 28.91 24,998,120 -0.80(-2.71%)
Mar 20, 2014 29.86 29.95 29.41 29.71 7,922,541 -0.08(-0.27%)
Mar 19, 2014 30.12 30.31 29.44 29.79 10,371,191 -0.30(-1.00%)
Mar 18, 2014 30.46 30.54 30.07 30.09 10,017,936 -0.11(-0.38%)
Mar 17, 2014 30.54 30.54 29.81 30.21 10,387,783 +0.07(+0.23%)
Mar 14, 2014 29.58 30.59 29.37 30.14 13,455,075 +0.48(+1.61%)
Mar 13, 2014 30.70 30.72 29.40 29.66 15,101,057 -0.81(-2.67%)
Mar 12, 2014 30.56 30.77 30.22 30.47 11,268,468 -0.37(-1.20%)
Mar 11, 2014 30.97 31.31 30.71 30.84 11,294,039 -0.22(-0.71%)
Mar 10, 2014 31.22 31.64 30.66 31.07 12,106,516 -0.17(-0.54%)
Mar 07, 2014 31.55 31.67 30.74 31.23 13,392,300 -0.01(-0.03%)
Mar 06, 2014 30.97 31.43 30.94 31.24 13,612,020 +0.57(+1.87%)
Mar 05, 2014 30.78 31.05 30.57 30.67 12,794,151 +0.24(+0.78%)
Mar 04, 2014 29.59 30.67 29.58 30.43 15,358,635 +1.64(+5.71%)
Mar 03, 2014 28.61 28.91 28.18 28.79 16,312,692 -0.55(-1.87%)
Feb 28, 2014 29.09 29.55 28.85 29.33 12,300,878 -0.10(-0.33%)
Feb 27, 2014 29.49 29.99 29.40 29.43 12,279,115 -0.17(-0.57%)
Feb 26, 2014 29.55 29.81 29.23 29.60 13,282,419 +0.24(+0.81%)
Feb 25, 2014 28.81 29.59 28.81 29.36 17,353,902 +0.70(+2.43%)
Feb 24, 2014 28.32 28.91 28.05 28.66 12,725,494 +0.61(+2.17%)
Feb 21, 2014 28.16 28.43 28.01 28.05 10,905,741 -0.07(-0.25%)
Feb 20, 2014 27.01 28.16 26.98 28.12 13,752,902 +1.12(+4.15%)
Feb 19, 2014 27.22 27.42 26.89 27.00 11,950,720 -0.26(-0.94%)
Feb 18, 2014 27.65 27.85 27.25 27.26 11,828,586 -0.37(-1.34%)
Feb 14, 2014 27.50 27.63 27.63 27.63 7,948,950 -0.01(-0.03%)
Feb 13, 2014 27.14 27.77 26.83 27.64 9,887,212 +0.19(+0.71%)
Feb 12, 2014 27.78 27.78 27.13 27.44 10,815,354 -0.25(-0.89%)
Feb 11, 2014 27.59 27.72 26.99 27.69 14,190,121 +0.18(+0.64%)
Feb 10, 2014 27.99 28.03 27.27 27.51 12,193,857 -0.39(-1.39%)
Feb 07, 2014 27.62 28.08 27.40 27.90 14,667,034 +0.67(+2.46%)
Feb 06, 2014 26.46 27.63 26.28 27.23 10,731,255 +0.77(+2.90%)
Feb 05, 2014 26.15 26.54 25.67 26.46 15,758,590 +0.07(+0.27%)
Feb 04, 2014 26.45 26.47 25.79 26.39 16,378,402 +0.49(+1.91%)
Feb 03, 2014 27.01 27.15 25.76 25.90 19,031,472 -1.08(-4.02%)
Jan 31, 2014 26.61 27.19 26.44 26.98 12,979,553 +0.03(+0.10%)
Jan 30, 2014 26.84 27.21 26.69 26.96 11,366,813 +0.58(+2.21%)
Jan 29, 2014 26.84 27.58 26.25 26.38 18,569,076 -0.86(-3.17%)
Jan 28, 2014 26.96 27.78 26.92 27.24 13,517,267 +0.27(+1.01%)
Jan 27, 2014 27.52 27.85 26.14 26.97 21,705,672 -0.46(-1.67%)
Jan 24, 2014 28.24 28.48 27.29 27.43 16,896,160 -1.23(-4.28%)
Jan 23, 2014 28.70 28.82 28.30 28.65 15,191,973 -0.30(-1.04%)
Jan 22, 2014 28.55 29.02 28.46 28.95 13,075,695 +0.67(+2.37%)
Jan 21, 2014 28.55 28.77 27.90 28.28 20,351,436 +0.89(+3.25%)
Jan 17, 2014 27.57 27.39 27.39 27.39 17,947,412 -0.45(-1.61%)
Jan 16, 2014 27.73 27.97 27.62 27.84 8,463,800 +0.07(+0.25%)
Jan 15, 2014 28.22 28.22 27.40 27.77 20,513,982 -0.45(-1.59%)
Jan 14, 2014 27.40 28.27 27.35 28.22 16,195,891 +0.96(+3.53%)
Jan 13, 2014 28.01 28.02 27.21 27.26 17,144,152 -0.48(-1.75%)
Jan 10, 2014 27.50 27.75 27.03 27.74 14,978,042 +0.36(+1.32%)
Jan 09, 2014 26.92 27.84 26.80 27.38 21,199,868 +1.11(+4.23%)
Jan 08, 2014 25.36 26.54 25.22 26.27 20,318,590 +0.90(+3.54%)
Jan 07, 2014 25.95 26.15 25.20 25.37 14,791,152 -0.45(-1.74%)
Jan 06, 2014 25.94 26.27 25.61 25.82 17,894,798 +0.05(+0.20%)
Jan 03, 2014 25.01 25.88 24.90 25.77 21,682,152 +1.35(+5.52%)
Jan 02, 2014 24.03 24.73 24.03 24.42 13,272,086 +0.20(+0.84%)
Dec 31, 2013 24.01 24.22 24.22 24.22 10,381,867 +0.25(+1.03%)
Dec 30, 2013 23.75 24.14 23.71 23.97 8,586,963 +0.14(+0.59%)
Dec 27, 2013 24.56 24.59 23.68 23.83 11,300,449 -0.75(-3.05%)
Dec 26, 2013 24.56 24.67 24.32 24.58 6,937,232 +0.04(+0.14%)
Dec 24, 2013 24.25 24.61 24.25 24.54 5,557,299 +0.24(+0.98%)
Dec 23, 2013 24.48 24.59 24.21 24.30 8,467,664 +0.02(+0.07%)
Dec 20, 2013 24.30 24.60 24.08 24.29 21,418,326 +0.04(+0.15%)
Dec 19, 2013 24.14 24.44 24.08 24.25 12,634,532 +0.35(+1.48%)
Dec 18, 2013 23.68 24.00 23.27 23.90 18,648,488 +0.15(+0.63%)
Dec 17, 2013 24.64 24.65 23.71 23.75 19,908,080 -0.86(-3.51%)
Dec 16, 2013 25.33 25.36 24.53 24.61 12,756,101 -0.40(-1.59%)
Dec 13, 2013 25.00 25.37 24.90 25.01 12,540,785 +0.14(+0.57%)
Dec 12, 2013 24.48 25.05 24.46 24.87 13,108,124 +0.48(+1.99%)
Dec 11, 2013 25.43 25.61 24.38 24.38 18,990,040 -0.98(-3.86%)
Dec 10, 2013 25.42 25.67 25.19 25.36 12,056,303 -0.10(-0.38%)
Dec 09, 2013 24.92 25.52 24.86 25.46 13,048,055 +0.57(+2.30%)
Dec 06, 2013 25.01 25.28 24.78 24.89 12,856,075 +0.26(+1.04%)
Dec 05, 2013 24.36 24.69 24.35 24.63 15,423,828 +0.29(+1.20%)
Dec 04, 2013 24.68 24.69 24.07 24.34 18,057,208 -0.39(-1.57%)
Dec 03, 2013 25.52 25.54 24.54 24.73 19,893,484 -0.84(-3.28%)
Dec 02, 2013 25.57 25.94 25.49 25.57 10,097,083 +0.02(+0.07%)
Nov 29, 2013 25.94 25.95 25.44 25.55 6,339,865 -0.32(-1.23%)
Nov 27, 2013 25.72 25.94 25.57 25.87 10,413,517 +0.26(+1.03%)
Nov 26, 2013 25.72 25.78 25.34 25.60 12,421,734 -0.11(-0.45%)
Nov 25, 2013 25.57 25.91 25.32 25.72 16,486,901 +0.50(+1.99%)
Nov 22, 2013 24.90 25.48 24.90 25.21 16,657,249 +0.49(+2.00%)
Nov 21, 2013 24.55 24.80 24.44 24.72 9,629,301 +0.29(+1.19%)
Nov 20, 2013 24.68 24.75 24.17 24.43 14,113,732 -0.12(-0.50%)
Nov 19, 2013 24.83 25.34 24.53 24.55 15,766,637 -0.24(-0.96%)
Nov 18, 2013 24.92 25.30 24.73 24.79 15,462,473 +0.00(+0.00%)
Nov 15, 2013 24.69 24.85 24.49 24.79 11,920,267 +0.16(+0.64%)
Nov 14, 2013 24.59 24.85 24.40 24.63 11,966,436 -0.16(-0.64%)
Nov 12, 2013 24.19 25.10 24.18 24.79 33,639,572 +0.57(+2.37%)
Nov 11, 2013 23.97 24.30 23.92 24.22 8,926,237 +0.51(+2.16%)
Nov 08, 2013 23.49 24.36 23.47 23.71 20,086,664 +0.19(+0.79%)
Nov 07, 2013 23.81 24.15 23.45 23.52 15,097,034 -0.18(-0.74%)
Nov 06, 2013 24.38 24.42 23.60 23.70 15,172,655 -0.51(-2.11%)
Nov 05, 2013 24.42 24.43 23.90 24.21 15,607,898 +0.02(+0.07%)
Nov 04, 2013 23.92 24.49 23.81 24.19 19,809,050 +0.71(+3.00%)
Nov 01, 2013 23.27 23.70 22.91 23.49 15,555,207 +0.28(+1.21%)
Oct 31, 2013 23.28 23.41 23.10 23.20 11,532,642 -0.09(-0.38%)
Oct 30, 2013 23.39 23.50 22.87 23.29 13,913,020 +0.11(+0.49%)
Oct 29, 2013 23.17 23.48 23.08 23.18 10,926,833 +0.18(+0.80%)
Oct 28, 2013 23.24 23.26 22.85 22.99 10,219,214 -0.15(-0.65%)
Oct 25, 2013 23.13 23.47 22.91 23.14 14,839,991 -0.01(-0.04%)
Oct 24, 2013 22.74 23.28 22.58 23.15 20,749,984 +0.62(+2.77%)
Oct 23, 2013 22.38 22.83 22.24 22.53 14,354,984 +0.11(+0.47%)
Oct 22, 2013 22.48 23.08 22.22 22.42 25,719,462 +0.70(+3.24%)
Oct 21, 2013 22.17 22.19 21.51 21.72 14,566,158 -0.28(-1.28%)
Oct 18, 2013 21.96 22.14 21.83 22.00 13,036,487 +0.19(+0.89%)
Oct 17, 2013 21.44 21.90 21.44 21.81 14,377,562 +0.33(+1.51%)
Oct 16, 2013 21.27 21.56 21.00 21.48 12,232,219 +0.35(+1.67%)
Oct 15, 2013 21.20 21.35 20.96 21.13 13,260,652 -0.08(-0.37%)
Oct 14, 2013 21.29 21.42 20.91 21.21 20,887,360 -0.26(-1.19%)
Oct 11, 2013 21.62 21.81 21.26 21.46 14,102,397 -0.10(-0.45%)
Oct 10, 2013 21.67 21.94 21.44 21.56 14,188,354 +0.23(+1.07%)
Oct 09, 2013 21.37 21.59 20.86 21.33 12,440,952 +0.02(+0.08%)
Oct 08, 2013 21.78 21.83 21.15 21.31 14,217,647 -0.55(-2.49%)
Oct 07, 2013 21.95 22.07 21.82 21.86 9,612,639 -0.30(-1.35%)
Oct 04, 2013 21.72 22.37 21.59 22.16 19,780,666 +0.57(+2.65%)
Oct 03, 2013 21.54 21.73 21.02 21.59 19,246,962 +0.25(+1.20%)
Oct 02, 2013 21.59 21.79 21.21 21.33 24,586,752 +0.04(+0.17%)
Oct 01, 2013 20.83 21.30 20.78 21.30 17,173,758 +0.56(+2.72%)
Sep 27, 2013 20.56 21.07 20.32 20.73 18,246,898 -0.39(-1.83%)
Sep 26, 2013 20.93 21.13 20.79 21.12 14,167,167 +0.18(+0.84%)
Sep 25, 2013 20.93 20.97 20.47 20.94 13,377,217 +0.04(+0.21%)
Sep 24, 2013 20.45 21.20 20.45 20.90 12,636,737 +0.39(+1.89%)
Sep 23, 2013 20.50 20.68 20.35 20.51 11,123,178 +0.02(+0.09%)
Sep 20, 2013 20.74 20.86 20.45 20.49 16,572,449 -0.13(-0.64%)
Sep 19, 2013 20.51 20.75 20.30 20.63 10,688,540 +0.12(+0.60%)
Sep 18, 2013 20.23 20.71 20.15 20.50 19,977,936 -0.01(-0.04%)
Sep 17, 2013 20.81 20.86 20.29 20.51 16,215,569 +0.15(+0.73%)
Sep 16, 2013 20.28 20.73 20.07 20.36 24,579,058 +0.60(+3.03%)
Sep 13, 2013 19.53 19.87 19.48 19.76 17,071,086 +0.26(+1.35%)
Sep 12, 2013 19.64 19.74 19.42 19.50 29,651,176 -0.22(-1.12%)
Sep 11, 2013 19.73 19.98 19.61 19.72 31,668,246 -0.18(-0.93%)
Sep 10, 2013 19.45 20.34 19.32 19.91 234,575,760 +0.77(+4.00%)
Sep 09, 2013 18.34 19.16 18.26 19.14 55,312,792 +1.64(+9.40%)
Sep 06, 2013 18.04 18.13 17.37 17.50 13,957,792 -0.32(-1.78%)
Sep 05, 2013 17.88 18.24 17.77 17.81 10,460,859 -0.05(-0.30%)
Sep 04, 2013 17.74 17.98 17.59 17.86 14,245,405 +0.41(+2.37%)
Sep 03, 2013 17.64 17.99 17.21 17.45 18,512,272 +0.10(+0.56%)
Aug 30, 2013 17.33 17.72 17.22 17.35 14,688,599 +0.08(+0.46%)
Aug 29, 2013 17.26 17.59 17.00 17.28 14,727,414 +0.45(+2.67%)
Aug 28, 2013 16.78 16.91 16.64 16.83 11,637,899 +0.02(+0.10%)
Aug 27, 2013 17.26 17.29 16.58 16.81 22,654,430 -1.02(-5.72%)
Aug 26, 2013 17.71 18.03 17.46 17.83 11,792,082 +0.13(+0.75%)
Aug 23, 2013 17.84 17.97 17.64 17.70 7,176,952 -0.11(-0.64%)
Aug 22, 2013 17.32 17.94 17.32 17.81 14,999,093 +0.61(+3.53%)
Aug 21, 2013 16.95 17.39 16.86 17.20 14,417,253 +0.33(+1.93%)
Aug 20, 2013 16.98 17.13 16.69 16.88 15,506,425 +0.05(+0.31%)
Aug 19, 2013 17.39 17.41 16.72 16.83 9,476,663 -0.62(-3.53%)
Aug 16, 2013 17.24 17.75 17.18 17.44 13,077,287 +0.26(+1.54%)
Aug 15, 2013 16.78 17.37 16.67 17.18 19,949,550 +0.43(+2.57%)
Aug 14, 2013 16.98 17.09 16.49 16.75 34,720,276 -0.45(-2.61%)
Aug 13, 2013 18.59 18.74 16.30 17.20 81,785,488 -1.31(-7.08%)
Aug 12, 2013 18.04 18.55 17.99 18.51 9,373,695 +0.41(+2.28%)
Aug 09, 2013 18.55 18.56 18.07 18.09 7,567,923 -0.43(-2.33%)
Aug 08, 2013 18.68 18.78 18.45 18.52 7,549,526 +0.07(+0.38%)
Aug 07, 2013 18.43 18.55 18.04 18.45 6,554,932 +0.05(+0.29%)
Aug 06, 2013 19.04 19.08 18.39 18.40 7,872,967 -0.64(-3.36%)
Aug 05, 2013 19.16 19.26 18.92 19.04 5,306,126 -0.21(-1.09%)
Aug 02, 2013 19.27 19.31 19.07 19.25 7,666,625 -0.09(-0.45%)
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.