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, 2005 4.130 4.190 4.000 4.050 2,728,200 -0.10(-2.41%)
Mar 30, 2005 4.240 4.400 4.081 4.150 4,808,400 +0.05(+1.22%)
Mar 29, 2005 4.000 4.120 3.980 4.100 2,799,700 +0.12(+3.02%)
Mar 28, 2005 4.000 4.150 3.950 3.980 2,141,300 -0.09(-2.21%)
Mar 24, 2005 4.220 4.270 4.020 4.070 2,847,300 -0.13(-3.10%)
Mar 23, 2005 4.340 4.450 4.130 4.200 4,591,500 -0.07(-1.64%)
Mar 22, 2005 4.180 4.370 4.150 4.270 2,956,500 +0.07(+1.67%)
Mar 21, 2005 4.140 4.380 4.020 4.200 2,970,600 +0.10(+2.44%)
Mar 18, 2005 4.240 4.240 3.880 4.100 4,311,200 -0.02(-0.49%)
Mar 17, 2005 4.190 4.260 4.100 4.120 2,418,700 -0.17(-3.96%)
Mar 16, 2005 4.270 4.400 4.070 4.290 2,189,200 -0.02(-0.46%)
Mar 15, 2005 4.620 4.670 4.310 4.310 2,753,800 -0.31(-6.71%)
Mar 14, 2005 4.480 4.680 4.350 4.620 5,042,500 +0.32(+7.44%)
Mar 11, 2005 4.250 4.300 3.800 4.300 8,115,400 -0.03(-0.69%)
Mar 10, 2005 4.450 4.501 4.200 4.330 10,872,800 -0.56(-11.45%)
Mar 09, 2005 5.050 5.140 4.850 4.890 3,744,500 -0.20(-3.93%)
Mar 08, 2005 5.360 5.500 5.050 5.090 4,261,700 -0.18(-3.42%)
Mar 07, 2005 5.060 5.300 5.020 5.270 5,727,100 +0.27(+5.40%)
Mar 04, 2005 4.950 5.050 4.820 5.000 3,528,500 +0.19(+3.95%)
Mar 03, 2005 4.750 4.870 4.630 4.810 3,852,200 +0.07(+1.48%)
Mar 02, 2005 4.850 4.860 4.720 4.740 2,170,000 -0.09(-1.86%)
Mar 01, 2005 4.690 4.900 4.670 4.830 4,776,900 +0.19(+4.09%)
Feb 28, 2005 4.720 4.730 4.610 4.640 2,184,500 -0.07(-1.49%)
Feb 25, 2005 4.800 4.860 4.590 4.710 4,539,800 -0.10(-2.08%)
Feb 24, 2005 4.900 4.960 4.760 4.810 2,759,500 -0.09(-1.84%)
Feb 23, 2005 4.980 5.000 4.800 4.900 3,046,800 +0.00(+0.00%)
Feb 22, 2005 5.000 5.030 4.890 4.900 4,096,500 -0.15(-2.97%)
Feb 18, 2005 5.420 5.420 5.050 5.050 3,120,300 -0.35(-6.48%)
Feb 17, 2005 5.660 5.680 5.350 5.400 2,207,300 -0.23(-4.09%)
Feb 16, 2005 5.720 5.750 5.530 5.630 1,955,800 -0.15(-2.60%)
Feb 15, 2005 5.980 5.980 5.590 5.780 3,165,300 +0.20(+3.58%)
Feb 14, 2005 5.600 5.650 5.410 5.580 1,780,700 +0.12(+2.20%)
Feb 11, 2005 5.370 5.600 5.150 5.460 2,744,000 +0.09(+1.68%)
Feb 10, 2005 5.580 5.640 5.300 5.370 2,172,800 -0.25(-4.45%)
Feb 09, 2005 5.850 5.950 5.600 5.620 1,935,400 -0.22(-3.77%)
Feb 08, 2005 5.940 6.000 5.800 5.840 2,262,100 +0.08(+1.39%)
Feb 07, 2005 5.740 5.940 5.730 5.760 3,075,900 +0.12(+2.13%)
Feb 04, 2005 5.430 5.660 5.260 5.640 3,376,600 +0.26(+4.83%)
Feb 03, 2005 5.680 5.770 5.270 5.380 4,398,000 -0.29(-5.11%)
Feb 02, 2005 5.490 5.850 5.420 5.670 4,647,500 +0.23(+4.23%)
Feb 01, 2005 5.450 5.500 5.400 5.440 2,509,400 +0.05(+0.93%)
Jan 31, 2005 5.730 5.760 5.340 5.390 7,151,000 +0.36(+7.16%)
Jan 28, 2005 4.830 5.080 4.770 5.030 4,355,800 +0.21(+4.36%)
Jan 27, 2005 4.930 4.930 4.750 4.820 2,435,500 -0.04(-0.82%)
Jan 26, 2005 4.850 4.920 4.740 4.860 5,320,900 +0.16(+3.40%)
Jan 25, 2005 4.650 4.810 4.590 4.700 6,183,800 +0.29(+6.58%)
Jan 24, 2005 4.950 5.000 4.390 4.410 8,582,000 -0.59(-11.80%)
Jan 21, 2005 5.350 5.400 4.970 5.000 7,981,900 -0.37(-6.89%)
Jan 20, 2005 5.570 5.750 5.290 5.370 7,830,300 -0.58(-9.75%)
Jan 19, 2005 6.110 6.130 5.860 5.950 3,887,300 -0.20(-3.25%)
Jan 18, 2005 6.140 6.400 6.130 6.150 2,907,800 +0.02(+0.33%)
Jan 14, 2005 6.020 6.200 5.980 6.130 2,449,600 +0.08(+1.32%)
Jan 13, 2005 6.250 6.600 6.040 6.050 4,905,000 -0.21(-3.35%)
Jan 12, 2005 6.310 6.370 6.030 6.260 3,487,000 -0.12(-1.88%)
Jan 11, 2005 6.420 6.520 6.340 6.380 3,038,600 -0.11(-1.69%)
Jan 10, 2005 6.620 6.630 6.410 6.490 3,391,100 -0.13(-1.96%)
Jan 07, 2005 6.600 6.720 6.550 6.620 2,882,200 +0.07(+1.07%)
Jan 06, 2005 6.950 6.950 6.500 6.550 4,913,500 -0.25(-3.68%)
Jan 05, 2005 7.130 7.130 6.310 6.800 11,255,700 -0.51(-6.98%)
Jan 04, 2005 7.600 7.650 7.250 7.310 4,715,200 -0.25(-3.31%)
Jan 03, 2005 7.640 7.780 7.420 7.560 3,244,200 +0.08(+1.07%)
Dec 31, 2004 7.510 7.550 7.410 7.480 1,679,600 -0.03(-0.40%)
Dec 30, 2004 7.480 7.570 7.480 7.510 1,603,900 +0.06(+0.81%)
Dec 29, 2004 7.520 7.580 7.450 7.450 1,459,900 -0.10(-1.32%)
Dec 28, 2004 7.390 7.590 7.380 7.550 1,812,000 +0.13(+1.75%)
Dec 27, 2004 7.310 7.640 7.200 7.420 3,178,200 -0.14(-1.85%)
Dec 23, 2004 7.670 7.700 7.520 7.560 1,667,400 -0.11(-1.43%)
Dec 22, 2004 7.420 7.740 7.410 7.670 3,913,100 +0.20(+2.68%)
Dec 21, 2004 7.450 7.500 7.330 7.470 2,429,400 +0.07(+0.95%)
Dec 20, 2004 7.490 7.580 7.300 7.400 2,651,000 -0.05(-0.67%)
Dec 17, 2004 7.620 7.650 7.300 7.450 4,070,500 -0.20(-2.61%)
Dec 16, 2004 7.570 7.700 7.560 7.650 2,552,300 +0.03(+0.39%)
Dec 15, 2004 7.600 7.740 7.540 7.620 2,620,500 -0.06(-0.78%)
Dec 14, 2004 7.620 7.750 7.600 7.680 1,719,500 -0.10(-1.29%)
Dec 13, 2004 7.800 7.820 7.550 7.780 2,901,400 +0.06(+0.78%)
Dec 10, 2004 7.530 7.850 7.360 7.720 3,681,500 +0.20(+2.66%)
Dec 09, 2004 7.390 7.600 7.300 7.520 3,795,000 -0.08(-1.05%)
Dec 08, 2004 7.750 7.880 7.590 7.600 3,900,600 -0.08(-1.04%)
Dec 07, 2004 7.810 7.920 7.650 7.680 4,406,500 -0.13(-1.66%)
Dec 06, 2004 7.840 7.900 7.650 7.810 4,120,600 -0.03(-0.38%)
Dec 03, 2004 8.150 8.170 7.650 7.840 6,988,600 -0.04(-0.51%)
Dec 02, 2004 7.310 8.070 7.310 7.880 16,574,400 +0.58(+7.95%)
Dec 01, 2004 6.970 7.320 6.900 7.300 9,152,300 +0.33(+4.73%)
Nov 30, 2004 6.850 6.990 6.820 6.970 1,850,500 -0.02(-0.29%)
Nov 29, 2004 7.040 7.050 6.700 6.990 3,301,400 +0.07(+1.01%)
Nov 26, 2004 7.000 7.150 6.920 6.920 2,478,500 -0.06(-0.86%)
Nov 24, 2004 6.910 7.050 6.890 6.980 6,618,700 +0.43(+6.56%)
Nov 23, 2004 6.600 6.620 6.360 6.550 3,635,900 -0.06(-0.91%)
Nov 22, 2004 6.250 6.630 6.250 6.610 4,797,400 +0.01(+0.15%)
Nov 19, 2004 6.950 6.950 6.530 6.600 6,828,900 -0.37(-5.31%)
Nov 18, 2004 7.090 7.110 6.910 6.970 5,821,900 -0.04(-0.57%)
Nov 17, 2004 7.350 7.390 6.710 7.010 7,759,700 -0.25(-3.44%)
Nov 16, 2004 7.350 7.400 7.120 7.260 7,660,700 -0.24(-3.20%)
Nov 15, 2004 7.050 7.600 6.990 7.500 14,261,400 +0.66(+9.65%)
Nov 12, 2004 7.000 7.100 6.720 6.840 13,425,800 +0.55(+8.74%)
Nov 11, 2004 6.180 6.300 6.150 6.290 5,086,500 +0.21(+3.45%)
Nov 10, 2004 6.210 6.260 5.700 6.080 8,070,800 -0.17(-2.72%)
Nov 09, 2004 6.210 6.300 6.090 6.250 6,098,200 +0.04(+0.64%)
Nov 08, 2004 6.190 6.480 6.160 6.210 7,348,000 +0.06(+0.98%)
Nov 05, 2004 6.240 6.299 6.100 6.150 5,852,300 +0.12(+1.99%)
Nov 04, 2004 5.800 6.140 5.780 6.030 8,835,200 +0.32(+5.60%)
Nov 03, 2004 5.890 5.960 5.670 5.710 5,796,000 +0.03(+0.53%)
Nov 02, 2004 5.690 5.850 5.610 5.680 6,695,400 +0.13(+2.34%)
Nov 01, 2004 5.500 5.660 5.140 5.550 8,112,800 +0.10(+1.83%)
Oct 29, 2004 5.740 5.830 5.300 5.450 10,165,900 -0.27(-4.72%)
Oct 28, 2004 6.150 6.240 5.400 5.720 29,091,700 +0.78(+15.79%)
Oct 27, 2004 4.700 5.200 3.950 4.940 24,479,300 +0.31(+6.70%)
Oct 26, 2004 4.370 4.990 4.210 4.630 28,145,100 +0.85(+22.49%)
Oct 25, 2004 3.390 4.020 3.310 3.780 17,367,500 +0.54(+16.67%)
Oct 22, 2004 3.050 3.310 3.030 3.240 6,941,300 +0.22(+7.28%)
Oct 21, 2004 2.990 3.060 2.960 3.020 7,176,700 +0.09(+3.07%)
Oct 20, 2004 2.950 3.040 2.750 2.930 9,195,100 -0.06(-2.01%)
Oct 19, 2004 3.120 3.130 2.900 2.990 8,676,000 -0.12(-3.86%)
Oct 18, 2004 3.220 3.320 3.100 3.110 7,305,400 -0.31(-9.06%)
Oct 15, 2004 4.000 4.130 3.100 3.420 10,776,000 -0.79(-18.76%)
Oct 14, 2004 4.080 4.250 4.050 4.210 11,705,500 +0.41(+10.79%)
Oct 13, 2004 3.290 3.850 3.250 3.800 9,667,900 +0.67(+21.41%)
Oct 12, 2004 3.010 3.290 3.000 3.130 5,583,200 +0.05(+1.62%)
Oct 11, 2004 3.240 3.250 3.080 3.080 3,782,400 -0.18(-5.52%)
Oct 08, 2004 3.410 3.450 3.100 3.260 4,351,200 -0.19(-5.51%)
Oct 07, 2004 3.820 3.820 3.350 3.450 7,847,100 -0.40(-10.39%)
Oct 06, 2004 3.650 4.000 3.570 3.850 6,322,400 +0.30(+8.45%)
Oct 05, 2004 3.690 3.690 3.530 3.550 2,909,800 -0.20(-5.33%)
Oct 04, 2004 3.500 3.880 3.490 3.750 6,043,400 +0.30(+8.70%)
Oct 01, 2004 3.330 3.450 3.300 3.450 2,846,400 +0.16(+4.86%)
Sep 30, 2004 3.340 3.440 3.261 3.290 3,654,800 -0.15(-4.36%)
Sep 29, 2004 3.440 3.480 3.210 3.440 5,141,400 +0.10(+2.99%)
Sep 28, 2004 2.950 3.570 2.930 3.340 8,260,700 +0.40(+13.61%)
Sep 27, 2004 3.200 3.210 2.780 2.940 7,888,700 -0.32(-9.82%)
Sep 24, 2004 3.530 3.540 3.120 3.260 6,507,800 -0.31(-8.68%)
Sep 23, 2004 3.550 3.680 3.540 3.570 3,404,900 -0.13(-3.51%)
Sep 22, 2004 3.860 3.870 3.680 3.700 3,641,000 -0.16(-4.15%)
Sep 21, 2004 4.110 4.110 3.830 3.860 3,963,800 +0.05(+1.31%)
Sep 20, 2004 4.000 4.000 3.800 3.810 2,559,300 -0.15(-3.79%)
Sep 17, 2004 4.090 4.100 3.910 3.960 2,915,500 -0.05(-1.25%)
Sep 16, 2004 4.000 4.100 3.820 4.010 5,791,900 -0.09(-2.20%)
Sep 15, 2004 4.190 4.200 3.950 4.100 5,878,200 +0.01(+0.24%)
Sep 14, 2004 4.090 4.120 3.970 4.090 3,091,700 -0.04(-0.97%)
Sep 13, 2004 3.760 4.280 3.650 4.130 10,690,200 +0.31(+8.12%)
Sep 10, 2004 3.700 3.860 3.550 3.820 8,629,400 -0.10(-2.55%)
Sep 09, 2004 4.000 4.010 3.700 3.920 4,378,600 -0.12(-2.97%)
Sep 08, 2004 4.210 4.530 4.000 4.040 5,159,800 -0.44(-9.82%)
Sep 07, 2004 4.230 4.480 4.140 4.480 4,492,900 +0.38(+9.27%)
Sep 03, 2004 4.120 4.150 4.020 4.100 1,807,300 -0.02(-0.49%)
Sep 02, 2004 3.980 4.130 3.950 4.120 3,680,700 +0.16(+4.04%)
Sep 01, 2004 4.020 4.130 3.860 3.960 2,828,100 -0.08(-1.98%)
Aug 31, 2004 4.090 4.190 4.010 4.040 2,060,000 -0.04(-0.98%)
Aug 30, 2004 4.090 4.230 4.010 4.080 2,528,600 +0.01(+0.25%)
Aug 27, 2004 4.150 4.150 4.000 4.070 2,739,800 -0.12(-2.86%)
Aug 26, 2004 4.200 4.300 4.160 4.190 4,433,400 -0.01(-0.24%)
Aug 25, 2004 4.210 4.250 4.110 4.200 4,755,400 -0.06(-1.41%)
Aug 24, 2004 4.290 4.300 4.130 4.260 3,525,800 +0.07(+1.67%)
Aug 23, 2004 4.270 4.370 4.100 4.190 3,369,800 -0.08(-1.87%)
Aug 20, 2004 4.100 4.300 3.790 4.270 5,283,600 +0.21(+5.17%)
Aug 19, 2004 4.600 4.640 3.970 4.060 11,553,400 -0.01(-0.25%)
Aug 18, 2004 3.630 4.190 3.600 4.070 13,526,500 +0.48(+13.37%)
Aug 17, 2004 3.550 3.660 3.540 3.590 4,671,500 +0.07(+1.99%)
Aug 16, 2004 3.440 3.560 3.330 3.520 5,132,200 +0.11(+3.23%)
Aug 13, 2004 3.580 3.670 3.380 3.410 3,637,300 -0.10(-2.85%)
Aug 12, 2004 3.700 3.780 3.500 3.510 3,721,300 -0.19(-5.14%)
Aug 11, 2004 3.600 3.990 3.520 3.700 6,491,500 -0.02(-0.54%)
Aug 10, 2004 3.980 3.990 3.540 3.720 9,725,400 -0.26(-6.53%)
Aug 09, 2004 4.210 4.220 3.890 3.980 6,428,500 -0.13(-3.16%)
Aug 06, 2004 4.100 4.350 3.910 4.110 6,158,900 -0.39(-8.67%)
Aug 05, 2004 4.700 4.720 4.440 4.500 4,347,900 -0.19(-4.05%)
Aug 04, 2004 4.800 4.850 4.500 4.690 7,676,600 -0.13(-2.70%)
Aug 03, 2004 5.060 5.090 4.810 4.820 3,965,600 -0.24(-4.74%)
Aug 02, 2004 5.050 5.160 4.950 5.060 2,531,900 -0.13(-2.50%)
Jul 30, 2004 5.170 5.210 5.100 5.190 1,328,300 -0.04(-0.76%)
Jul 29, 2004 5.220 5.330 5.060 5.230 2,616,800 +0.11(+2.15%)
Jul 28, 2004 5.210 5.220 4.920 5.120 3,824,900 -0.13(-2.48%)
Jul 27, 2004 5.280 5.350 5.000 5.250 5,460,900 -0.13(-2.42%)
Jul 26, 2004 5.560 5.650 5.260 5.380 2,662,500 -0.21(-3.76%)
Jul 23, 2004 5.820 5.820 5.550 5.590 1,615,800 -0.02(-0.36%)
Jul 22, 2004 5.590 5.880 5.360 5.610 3,838,700 +0.12(+2.19%)
Jul 21, 2004 6.410 6.480 5.450 5.490 9,258,600 +0.09(+1.67%)
Jul 20, 2004 5.750 5.800 5.130 5.400 7,510,100 -0.54(-9.09%)
Jul 19, 2004 5.500 6.410 5.270 5.940 11,146,800 +0.44(+8.00%)
Jul 16, 2004 5.930 5.940 5.490 5.500 3,212,900 -0.43(-7.25%)
Jul 15, 2004 5.840 6.040 5.820 5.930 1,948,100 +0.07(+1.19%)
Jul 14, 2004 6.020 6.100 5.750 5.860 2,960,000 -0.23(-3.78%)
Jul 13, 2004 6.400 6.490 6.080 6.090 3,497,600 -0.66(-9.78%)
Jul 12, 2004 6.480 6.790 6.410 6.750 2,537,500 +0.24(+3.69%)
Jul 09, 2004 6.260 6.510 6.000 6.510 2,805,500 +0.26(+4.16%)
Jul 08, 2004 6.420 6.440 6.250 6.250 2,919,100 -0.27(-4.14%)
Jul 07, 2004 6.500 6.660 6.390 6.520 1,696,500 -0.07(-1.06%)
Jul 06, 2004 6.720 6.820 6.260 6.590 3,486,400 -0.25(-3.65%)
Jul 02, 2004 7.000 7.000 6.680 6.840 2,331,500 -0.20(-2.84%)
Jul 01, 2004 7.080 7.250 6.950 7.040 2,714,100 -0.08(-1.12%)
Jun 30, 2004 6.950 7.140 6.920 7.120 2,383,100 +0.16(+2.30%)
Jun 29, 2004 6.930 7.080 6.800 6.960 3,747,700 -0.07(-1.00%)
Jun 28, 2004 6.800 7.160 6.800 7.030 7,009,100 +0.42(+6.35%)
Jun 25, 2004 6.500 6.710 6.500 6.610 7,004,700 +0.11(+1.69%)
Jun 24, 2004 6.540 6.600 6.400 6.500 2,947,100 -0.12(-1.81%)
Jun 23, 2004 6.350 6.650 6.310 6.620 3,662,600 +0.24(+3.76%)
Jun 22, 2004 6.320 6.380 6.160 6.380 2,118,200 +0.08(+1.27%)
Jun 21, 2004 6.340 6.490 5.990 6.300 3,210,400 +0.06(+0.96%)
Jun 18, 2004 6.150 6.490 6.150 6.240 6,349,100 +0.37(+6.30%)
Jun 17, 2004 5.790 5.990 5.640 5.870 3,869,100 +0.16(+2.80%)
Jun 16, 2004 5.810 5.890 5.510 5.710 6,317,700 -0.24(-4.03%)
Jun 15, 2004 5.900 6.030 5.890 5.950 2,589,100 +0.06(+1.02%)
Jun 14, 2004 5.980 6.020 5.810 5.890 2,783,500 +0.08(+1.38%)
Jun 10, 2004 6.070 6.090 5.800 5.810 4,224,000 -0.27(-4.44%)
Jun 09, 2004 6.150 6.400 6.060 6.080 7,405,800 -0.21(-3.34%)
Jun 08, 2004 5.750 6.340 5.740 6.290 7,677,800 +0.47(+8.08%)
Jun 07, 2004 5.820 5.890 5.760 5.820 3,955,600 +0.06(+1.04%)
Jun 04, 2004 5.900 5.900 5.700 5.760 2,989,600 +0.05(+0.88%)
Jun 03, 2004 5.930 6.090 5.710 5.710 7,089,000 -0.37(-6.09%)
Jun 02, 2004 5.720 6.080 5.650 6.080 6,050,400 +0.39(+6.85%)
Jun 01, 2004 6.080 6.330 5.530 5.690 7,500,000 -0.41(-6.72%)
May 28, 2004 6.230 6.270 5.980 6.100 6,747,100 -0.13(-2.09%)
May 27, 2004 6.760 6.970 6.140 6.230 12,423,900 -0.47(-7.01%)
May 26, 2004 6.360 6.760 6.360 6.700 4,819,100 -0.10(-1.47%)
May 25, 2004 6.570 6.860 6.210 6.800 5,026,000 +0.16(+2.41%)
May 24, 2004 6.810 7.150 6.550 6.640 11,017,400 +0.00(+0.00%)
May 21, 2004 6.170 6.650 6.100 6.640 10,482,600 +0.65(+10.85%)
May 20, 2004 5.290 6.020 5.290 5.990 11,215,800 +0.82(+15.86%)
May 19, 2004 5.350 5.690 5.120 5.170 8,010,600 +0.02(+0.39%)
May 18, 2004 5.200 5.220 5.010 5.150 6,225,700 +0.23(+4.67%)
May 17, 2004 4.650 5.040 4.580 4.920 4,721,000 -0.06(-1.20%)
May 14, 2004 5.150 5.200 4.960 4.980 5,951,300 -0.12(-2.35%)
May 13, 2004 4.860 5.200 4.820 5.100 9,835,700 +0.25(+5.15%)
May 12, 2004 4.600 4.860 4.530 4.850 8,150,200 +0.25(+5.43%)
May 11, 2004 4.690 4.960 4.590 4.600 15,223,400 +0.06(+1.32%)
May 10, 2004 5.400 5.500 4.530 4.540 19,956,200 -0.84(-15.61%)
May 07, 2004 5.750 5.890 5.350 5.380 10,180,200 -0.38(-6.60%)
May 06, 2004 6.130 6.130 5.760 5.760 7,553,200 -0.36(-5.88%)
May 05, 2004 6.080 6.240 6.040 6.120 4,977,300 +0.04(+0.66%)
May 04, 2004 6.240 6.340 6.070 6.080 4,361,000 -0.16(-2.56%)
May 03, 2004 6.170 6.420 6.160 6.240 5,182,500 +0.02(+0.32%)
Apr 30, 2004 6.430 6.500 6.150 6.220 3,931,400 -0.13(-2.05%)
Apr 29, 2004 6.550 6.650 6.230 6.350 5,639,100 -0.24(-3.64%)
Apr 28, 2004 6.600 6.840 6.580 6.590 3,433,200 -0.11(-1.64%)
Apr 27, 2004 6.820 6.900 6.640 6.700 2,916,600 -0.03(-0.45%)
Apr 26, 2004 6.800 6.900 6.700 6.730 2,438,600 -0.07(-1.03%)
Apr 23, 2004 7.120 7.120 6.510 6.800 5,264,900 -0.20(-2.86%)
Apr 22, 2004 6.800 7.220 6.780 7.000 5,816,000 +0.23(+3.40%)
Apr 21, 2004 6.660 6.930 6.510 6.770 7,731,400 +0.15(+2.27%)
Apr 20, 2004 6.750 6.840 6.610 6.620 6,458,000 -0.08(-1.19%)
Apr 19, 2004 6.750 6.800 6.590 6.700 5,501,500 -0.05(-0.74%)
Apr 16, 2004 6.990 6.990 6.410 6.750 14,037,000 -0.23(-3.30%)
Apr 15, 2004 7.520 7.600 6.700 6.980 12,188,000 -0.72(-9.35%)
Apr 14, 2004 7.500 7.990 7.490 7.700 6,105,900 +0.00(+0.00%)
Apr 13, 2004 8.000 8.000 7.620 7.700 4,097,000 -0.19(-2.41%)
Apr 12, 2004 8.110 8.250 7.870 7.890 3,104,800 -0.23(-2.83%)
Apr 08, 2004 8.350 8.350 8.050 8.120 1,925,600 -0.04(-0.49%)
Apr 07, 2004 8.300 8.330 8.010 8.160 4,378,000 -0.25(-2.97%)
Apr 06, 2004 8.450 8.590 8.270 8.410 4,363,600 -0.15(-1.75%)
Apr 05, 2004 8.490 8.580 8.370 8.560 3,567,300 +0.09(+1.06%)
Apr 02, 2004 8.350 8.550 8.350 8.470 5,427,100 +0.38(+4.70%)
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.