Skip to main content

Delta Air Lines (NY: DAL )

47.96 +0.65 (+1.37%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 11.46 12.65 11.44 12.65 7,248,874 +1.31(+11.50%)
Aug 29, 2003 10.98 11.49 10.95 11.35 2,561,020 +0.37(+3.37%)
Aug 28, 2003 10.69 10.99 10.55 10.98 2,020,581 +0.29(+2.72%)
Aug 27, 2003 10.75 10.83 10.58 10.69 1,047,200 -0.04(-0.41%)
Aug 26, 2003 10.71 10.82 10.65 10.73 2,323,458 -0.07(-0.65%)
Aug 25, 2003 10.82 10.94 10.76 10.80 1,040,963 -0.04(-0.32%)
Aug 22, 2003 11.11 11.28 10.79 10.84 2,064,578 -0.11(-0.97%)
Aug 21, 2003 10.91 11.11 10.81 10.94 3,648,249 +0.12(+1.14%)
Aug 20, 2003 10.72 11.04 10.67 10.82 3,265,315 +0.19(+1.74%)
Aug 19, 2003 10.54 10.67 10.31 10.64 2,619,646 +0.28(+2.73%)
Aug 18, 2003 10.01 10.36 9.912 10.35 2,761,729 +0.56(+5.77%)
Aug 15, 2003 10.12 10.14 9.754 9.789 2,142,480 -0.17(-1.68%)
Aug 14, 2003 9.612 10.08 9.595 9.956 4,419,561 +0.35(+3.67%)
Aug 13, 2003 9.524 9.621 9.269 9.604 2,464,635 +0.08(+0.83%)
Aug 12, 2003 9.568 9.568 9.357 9.524 1,281,701 +0.04(+0.47%)
Aug 11, 2003 9.524 9.692 9.374 9.480 2,029,199 -0.02(-0.19%)
Aug 08, 2003 9.233 9.560 9.074 9.498 3,290,943 +0.20(+2.18%)
Aug 07, 2003 9.374 9.524 9.048 9.295 2,790,078 +0.03(+0.29%)
Aug 06, 2003 9.427 9.586 9.207 9.269 2,669,086 -0.25(-2.59%)
Aug 05, 2003 9.718 9.877 9.374 9.515 2,611,368 -0.19(-1.91%)
Aug 04, 2003 9.939 10.12 9.321 9.701 5,642,297 -0.20(-2.05%)
Aug 01, 2003 10.45 10.45 9.851 9.903 2,790,078 -0.59(-5.63%)
Jul 31, 2003 9.921 10.68 9.092 10.49 5,651,595 +0.66(+6.73%)
Jul 30, 2003 9.992 10.17 9.815 9.833 2,025,684 -0.19(-1.93%)
Jul 29, 2003 10.58 10.65 10.02 10.03 3,499,022 -0.40(-3.81%)
Jul 28, 2003 10.14 10.58 10.02 10.42 3,689,525 +0.45(+4.51%)
Jul 25, 2003 10.16 10.27 9.745 9.974 5,084,054 -0.24(-2.33%)
Jul 24, 2003 10.40 10.76 10.15 10.21 4,696,131 -0.19(-1.86%)
Jul 23, 2003 11.09 11.29 10.36 10.41 5,419,136 -0.60(-5.45%)
Jul 22, 2003 11.10 11.15 10.94 11.01 2,684,621 -0.01(-0.08%)
Jul 21, 2003 11.31 11.31 10.93 11.01 2,907,441 -0.04(-0.40%)
Jul 18, 2003 11.52 11.56 10.85 11.06 8,048,533 -0.45(-3.91%)
Jul 17, 2003 13.21 13.23 11.51 11.51 7,516,939 -1.59(-12.12%)
Jul 16, 2003 12.69 13.21 12.39 13.10 3,707,555 +0.50(+3.99%)
Jul 15, 2003 13.21 13.21 12.53 12.59 1,814,429 -0.46(-3.51%)
Jul 14, 2003 13.09 13.25 12.95 13.05 1,906,846 +0.11(+0.82%)
Jul 11, 2003 12.84 12.99 12.50 12.95 2,890,886 +0.11(+0.82%)
Jul 10, 2003 13.19 13.19 12.80 12.84 2,793,706 -0.34(-2.61%)
Jul 09, 2003 13.01 13.30 13.01 13.18 2,247,144 +0.09(+0.67%)
Jul 08, 2003 12.36 13.14 12.36 13.10 3,167,115 +0.46(+3.63%)
Jul 07, 2003 12.56 12.88 12.56 12.64 2,817,860 +0.11(+0.92%)
Jul 03, 2003 12.58 12.58 12.40 12.52 1,844,252 -0.15(-1.18%)
Jul 02, 2003 12.43 12.79 12.43 12.67 3,933,664 -0.06(-0.49%)
Jul 01, 2003 12.70 12.83 12.35 12.73 3,563,884 -0.21(-1.63%)
Jun 30, 2003 13.27 13.36 12.61 12.95 4,969,412 -0.27(-2.07%)
Jun 27, 2003 13.18 13.76 13.14 13.22 5,089,951 +0.01(+0.07%)
Jun 26, 2003 12.71 13.76 12.67 13.21 5,718,725 +0.67(+5.34%)
Jun 25, 2003 12.52 12.82 12.43 12.54 1,905,712 -0.03(-0.21%)
Jun 24, 2003 12.26 12.60 12.26 12.57 2,770,914 +0.32(+2.59%)
Jun 23, 2003 12.83 12.83 12.06 12.25 3,230,617 -0.62(-4.80%)
Jun 20, 2003 13.05 13.27 12.70 12.87 4,172,133 -0.06(-0.48%)
Jun 19, 2003 14.07 14.10 12.90 12.93 5,209,015 -1.05(-7.51%)
Jun 18, 2003 13.52 14.15 13.36 13.98 3,414,543 +0.46(+3.39%)
Jun 17, 2003 13.47 13.76 13.27 13.52 2,807,881 -0.15(-1.10%)
Jun 16, 2003 13.36 13.74 13.36 13.67 1,985,655 +0.31(+2.31%)
Jun 13, 2003 13.76 13.76 13.25 13.36 2,285,471 -0.40(-2.88%)
Jun 12, 2003 13.67 13.77 13.41 13.76 3,956,343 +0.31(+2.29%)
Jun 11, 2003 12.83 13.49 12.61 13.45 4,336,783 +0.75(+5.90%)
Jun 10, 2003 12.64 12.95 12.58 12.70 3,084,791 +0.15(+1.19%)
Jun 09, 2003 12.81 13.10 12.50 12.55 3,165,528 -0.35(-2.73%)
Jun 06, 2003 13.58 13.91 12.72 12.90 6,058,002 -0.38(-2.86%)
Jun 05, 2003 13.36 13.67 12.93 13.28 5,740,496 -0.04(-0.27%)
Jun 04, 2003 12.23 13.33 12.21 13.32 8,839,576 +1.08(+8.87%)
Jun 03, 2003 12.21 12.43 11.90 12.23 2,933,409 +0.02(+0.14%)
Jun 02, 2003 12.13 12.42 12.06 12.21 4,504,947 +0.43(+3.67%)
May 30, 2003 11.23 12.07 11.23 11.78 2,728,731 -0.18(-1.48%)
May 29, 2003 11.37 12.04 11.37 11.96 8,786,507 +0.60(+5.28%)
May 28, 2003 11.77 11.98 11.36 11.36 9,078,385 -1.01(-8.20%)
May 27, 2003 12.06 12.62 11.99 12.37 4,250,036 +0.42(+3.54%)
May 23, 2003 11.71 11.99 11.57 11.95 2,279,688 +0.26(+2.26%)
May 22, 2003 11.33 11.77 11.31 11.68 2,318,015 +0.56(+4.99%)
May 21, 2003 11.34 11.34 10.67 11.13 4,212,729 -0.21(-1.87%)
May 20, 2003 11.64 11.64 10.88 11.34 5,222,849 -0.24(-2.06%)
May 19, 2003 12.08 12.20 11.51 11.58 3,463,076 -0.95(-7.60%)
May 16, 2003 12.43 12.57 12.15 12.53 3,049,298 +0.10(+0.78%)
May 15, 2003 12.96 13.00 12.19 12.43 3,402,977 -0.34(-2.62%)
May 14, 2003 13.10 13.21 12.71 12.77 1,853,437 -0.19(-1.43%)
May 13, 2003 12.68 13.23 12.51 12.95 2,867,186 +0.28(+2.23%)
May 12, 2003 12.35 12.72 12.17 12.67 3,367,030 +0.33(+2.64%)
May 09, 2003 12.08 12.43 11.95 12.35 2,598,554 +0.31(+2.56%)
May 08, 2003 12.69 12.70 11.81 12.04 4,841,049 -0.65(-5.14%)
May 07, 2003 13.41 13.54 12.67 12.69 5,121,588 -0.72(-5.39%)
May 06, 2003 13.18 13.76 13.14 13.41 5,834,501 +0.45(+3.47%)
May 05, 2003 12.98 13.22 12.86 12.96 3,806,435 -0.04(-0.34%)
May 02, 2003 12.26 13.36 12.26 13.01 8,256,613 +1.54(+13.46%)
May 01, 2003 11.24 11.57 11.03 11.46 2,242,835 +0.19(+1.64%)
Apr 30, 2003 11.03 11.41 10.92 11.28 2,648,788 +0.17(+1.51%)
Apr 29, 2003 11.05 11.22 10.79 11.11 3,024,351 +0.07(+0.64%)
Apr 28, 2003 10.49 11.14 10.45 11.04 1,876,116 +0.49(+4.60%)
Apr 25, 2003 10.78 10.79 10.39 10.56 2,996,116 -0.28(-2.60%)
Apr 24, 2003 10.58 10.97 10.58 10.84 2,398,412 -0.19(-1.68%)
Apr 23, 2003 10.56 11.20 10.49 11.02 4,626,279 +0.65(+6.29%)
Apr 22, 2003 10.12 10.37 9.701 10.37 5,170,347 +0.26(+2.53%)
Apr 21, 2003 9.489 10.32 9.489 10.12 2,776,924 -0.25(-2.38%)
Apr 17, 2003 9.639 10.64 9.577 10.36 8,226,450 +1.11(+12.01%)
Apr 16, 2003 9.701 9.824 9.145 9.251 3,377,123 -0.27(-2.87%)
Apr 15, 2003 8.642 9.586 8.554 9.524 6,900,638 +0.88(+10.20%)
Apr 14, 2003 8.457 8.651 8.246 8.642 3,611,736 +0.19(+2.19%)
Apr 11, 2003 8.634 8.731 8.307 8.457 1,975,903 -0.09(-1.03%)
Apr 10, 2003 8.642 8.775 8.254 8.545 4,446,889 -0.10(-1.12%)
Apr 09, 2003 8.801 9.022 8.607 8.642 3,552,317 -0.16(-1.80%)
Apr 08, 2003 8.475 9.154 8.475 8.801 3,428,490 -0.55(-5.85%)
Apr 07, 2003 9.780 10.05 9.171 9.348 6,327,995 +0.51(+5.79%)
Apr 04, 2003 8.766 8.907 8.669 8.836 4,087,881 +0.26(+2.98%)
Apr 03, 2003 8.695 8.731 8.272 8.581 5,585,032 +0.04(+0.41%)
Apr 02, 2003 8.113 8.713 7.963 8.545 7,061,659 +0.78(+10.11%)
Apr 01, 2003 7.902 8.113 7.725 7.761 5,099,136 -0.09(-1.12%)
Mar 31, 2003 7.584 8.052 7.496 7.849 5,864,777 -0.20(-2.52%)
Mar 28, 2003 8.290 8.290 7.875 8.052 4,950,248 -0.24(-2.87%)
Mar 27, 2003 8.775 8.775 8.201 8.290 4,754,529 -0.49(-5.53%)
Mar 26, 2003 8.739 9.083 8.537 8.775 4,492,814 +0.12(+1.43%)
Mar 25, 2003 8.395 9.083 8.395 8.651 8,642,836 +0.26(+3.05%)
Mar 24, 2003 9.260 9.471 8.078 8.395 10,633,934 -1.53(-15.38%)
Mar 21, 2003 8.201 10.08 8.104 9.921 12,417,294 +2.14(+27.55%)
Mar 20, 2003 7.796 8.140 7.320 7.778 3,519,320 -0.02(-0.23%)
Mar 19, 2003 7.681 7.893 7.196 7.796 6,049,270 +0.10(+1.26%)
Mar 18, 2003 7.716 7.902 7.461 7.699 4,531,822 +0.15(+1.99%)
Mar 17, 2003 6.702 7.637 6.614 7.549 5,511,893 +0.48(+6.73%)
Mar 14, 2003 7.011 7.346 6.870 7.073 4,418,994 +0.24(+3.48%)
Mar 13, 2003 6.808 6.914 6.596 6.835 3,271,892 +0.23(+3.47%)
Mar 12, 2003 5.785 6.614 5.785 6.605 8,255,252 +0.65(+10.96%)
Mar 11, 2003 7.637 7.637 5.926 5.953 11,150,674 -1.68(-22.06%)
Mar 10, 2003 7.761 7.761 7.611 7.637 3,464,663 -0.19(-2.48%)
Mar 07, 2003 7.320 7.849 7.231 7.831 3,043,855 +0.52(+7.12%)
Mar 06, 2003 7.522 7.522 7.311 7.311 1,605,556 -0.21(-2.81%)
Mar 05, 2003 7.293 7.584 7.196 7.522 2,451,481 +0.23(+3.14%)
Mar 04, 2003 7.769 7.769 7.267 7.293 1,695,251 -0.47(-6.02%)
Mar 03, 2003 7.566 7.919 7.514 7.761 2,730,205 +0.35(+4.76%)
Feb 28, 2003 7.320 7.549 7.231 7.408 2,399,886 +0.13(+1.82%)
Feb 27, 2003 7.584 7.761 7.205 7.275 2,914,359 -0.22(-2.94%)
Feb 26, 2003 7.293 7.514 7.064 7.496 3,144,550 +0.16(+2.16%)
Feb 25, 2003 7.029 7.337 6.632 7.337 3,406,605 +0.14(+1.96%)
Feb 24, 2003 7.337 7.346 7.073 7.196 1,995,180 -0.23(-3.09%)
Feb 21, 2003 7.514 7.558 7.284 7.425 2,452,502 -0.24(-3.11%)
Feb 20, 2003 7.902 7.937 7.611 7.663 2,761,049 -0.27(-3.44%)
Feb 19, 2003 8.096 8.096 7.902 7.937 1,469,936 -0.16(-1.96%)
Feb 18, 2003 8.025 8.157 7.981 8.096 1,355,634 +0.07(+0.88%)
Feb 14, 2003 7.919 8.113 7.875 8.025 2,112,091 +0.18(+2.25%)
Feb 13, 2003 8.122 8.122 7.584 7.849 2,887,371 -0.27(-3.37%)
Feb 12, 2003 8.201 8.263 8.016 8.122 1,514,727 -0.11(-1.39%)
Feb 11, 2003 8.360 8.545 8.175 8.237 2,130,234 -0.04(-0.43%)
Feb 10, 2003 8.157 8.334 7.937 8.272 2,858,908 +0.11(+1.41%)
Feb 07, 2003 8.625 8.810 8.122 8.157 2,489,015 -0.41(-4.84%)
Feb 06, 2003 8.210 8.634 8.201 8.572 2,877,845 +0.24(+2.86%)
Feb 05, 2003 8.157 8.519 8.078 8.334 2,976,385 +0.19(+2.38%)
Feb 04, 2003 7.937 8.140 7.540 8.140 2,843,487 +0.20(+2.56%)
Feb 03, 2003 8.069 8.210 7.813 7.937 2,218,908 -0.12(-1.53%)
Jan 31, 2003 8.149 8.422 7.919 8.060 3,254,316 -0.09(-1.08%)
Jan 30, 2003 8.819 8.819 8.122 8.149 2,355,662 -0.60(-6.85%)
Jan 29, 2003 8.907 8.907 8.581 8.748 2,792,459 -0.24(-2.65%)
Jan 28, 2003 8.783 9.092 8.607 8.986 2,645,953 +0.29(+3.35%)
Jan 27, 2003 9.171 9.171 8.589 8.695 2,807,087 -0.48(-5.19%)
Jan 24, 2003 9.463 9.463 9.048 9.171 1,801,842 -0.31(-3.26%)
Jan 23, 2003 9.480 9.718 9.348 9.480 3,946,591 +0.15(+1.61%)
Jan 22, 2003 10.20 10.36 9.216 9.330 4,571,963 -1.13(-10.79%)
Jan 21, 2003 11.01 11.09 10.23 10.46 3,468,972 -0.55(-4.97%)
Jan 17, 2003 11.20 11.20 10.86 11.01 2,129,100 -0.24(-2.12%)
Jan 16, 2003 11.64 11.64 11.18 11.24 2,131,254 +0.00(+0.00%)
Jan 15, 2003 11.82 11.83 11.21 11.24 1,887,909 -0.33(-2.82%)
Jan 14, 2003 11.63 11.73 11.24 11.57 1,689,582 -0.09(-0.76%)
Jan 13, 2003 11.68 11.90 11.46 11.66 2,161,871 +0.06(+0.53%)
Jan 10, 2003 11.93 12.04 11.56 11.60 1,961,389 -0.51(-4.22%)
Jan 09, 2003 11.91 12.35 11.91 12.11 1,872,828 +0.34(+2.85%)
Jan 08, 2003 11.91 11.91 11.66 11.77 1,816,244 -0.19(-1.55%)
Jan 07, 2003 11.77 12.06 11.69 11.96 2,570,659 +0.19(+1.57%)
Jan 06, 2003 11.21 11.79 11.21 11.77 2,200,879 +0.57(+5.12%)
Jan 03, 2003 11.05 11.32 11.05 11.20 2,453,862 +0.19(+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.