Delta Air Lines (NY: DAL )

40.41 USD -0.65 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.580 5.850 5.400 5.630 10,703,837 +0.23(+4.26%)
Mar 30, 2009 5.870 5.870 5.290 5.400 10,304,989 -0.88(-14.01%)
Mar 26, 2009 5.800 6.450 5.720 6.280 13,276,773 +0.60(+10.56%)
Mar 25, 2009 5.580 5.990 5.370 5.680 12,548,905 +0.16(+2.90%)
Mar 24, 2009 5.260 5.660 5.040 5.520 11,119,613 +0.08(+1.47%)
Mar 23, 2009 5.250 5.450 5.190 5.440 13,428,210 +0.42(+8.37%)
Mar 20, 2009 5.400 5.550 4.850 5.020 12,609,418 -0.61(-10.83%)
Mar 19, 2009 6.015 6.070 5.290 5.630 13,986,306 -0.44(-7.25%)
Mar 18, 2009 5.970 6.350 5.620 6.070 14,077,015 -0.08(-1.30%)
Mar 17, 2009 5.650 6.190 5.490 6.150 9,271,933 +0.61(+11.01%)
Mar 16, 2009 6.060 6.260 5.470 5.540 13,374,508 -0.28(-4.81%)
Mar 13, 2009 5.440 6.100 5.430 5.820 0 +0.49(+9.19%)
Mar 12, 2009 4.810 5.500 4.520 5.330 11,557,006 +0.53(+11.04%)
Mar 11, 2009 4.760 5.121 4.710 4.800 12,872,932 +0.09(+1.91%)
Mar 10, 2009 4.400 4.750 4.130 4.710 22,514,287 +0.53(+12.54%)
Mar 09, 2009 3.900 4.470 3.810 4.185 10,657,476 +0.12(+3.08%)
Mar 06, 2009 3.970 4.060 3.510 4.060 0 +0.02(+0.62%)
Mar 05, 2009 4.270 4.350 3.850 4.035 15,275,668 -0.42(-9.53%)
Mar 04, 2009 4.400 4.990 4.320 4.460 15,851,119 -0.13(-2.83%)
Mar 02, 2009 4.850 4.950 4.530 4.590 11,810,328 -0.44(-8.75%)
Feb 27, 2009 5.500 5.500 4.950 5.030 0 -0.65(-11.44%)
Feb 26, 2009 5.850 6.000 5.380 5.680 13,172,135 -0.03(-0.53%)
Feb 25, 2009 6.010 6.010 5.450 5.710 10,602,337 -0.24(-4.03%)
Feb 24, 2009 5.980 6.040 5.520 5.950 10,671,074 +0.24(+4.20%)
Feb 23, 2009 5.820 6.280 5.610 5.710 16,385,734 +0.15(+2.70%)
Feb 20, 2009 5.700 5.740 4.860 5.560 19,573,244 -0.17(-2.97%)
Feb 19, 2009 5.890 6.100 5.660 5.730 11,394,231 +0.02(+0.35%)
Feb 18, 2009 6.350 6.460 5.430 5.710 21,440,219 -0.64(-10.08%)
Feb 17, 2009 6.810 6.830 6.330 6.350 9,954,209 -0.76(-10.69%)
Feb 13, 2009 7.070 7.240 6.720 7.110 10,952,864 +0.14(+2.01%)
Feb 12, 2009 6.640 6.990 6.520 6.970 9,564,336 +0.50(+7.73%)
Feb 11, 2009 7.020 7.020 6.160 6.470 15,873,237 -0.37(-5.41%)
Feb 10, 2009 7.130 7.500 6.800 6.840 12,280,931 -0.46(-6.30%)
Feb 09, 2009 7.430 7.500 7.155 7.300 7,765,738 -0.04(-0.54%)
Feb 06, 2009 6.760 7.670 6.670 7.340 19,551,424 +0.81(+12.40%)
Feb 05, 2009 6.510 7.000 6.060 6.530 16,950,289 +0.02(+0.31%)
Feb 04, 2009 7.000 7.120 6.500 6.510 11,712,266 -0.39(-5.65%)
Feb 03, 2009 7.250 7.260 6.650 6.900 12,648,105 -0.17(-2.40%)
Feb 02, 2009 7.090 7.152 6.640 7.070 16,042,054 +0.17(+2.46%)
Jan 30, 2009 8.160 8.274 6.740 6.900 0 -1.12(-13.97%)
Jan 29, 2009 8.600 8.970 7.860 8.020 12,747,259 -0.72(-8.24%)
Jan 28, 2009 8.340 8.840 8.210 8.740 13,102,646 +0.81(+10.21%)
Jan 27, 2009 9.250 9.360 7.500 7.930 32,769,260 -2.00(-20.14%)
Jan 26, 2009 10.60 10.60 9.750 9.930 7,357,737 -0.33(-3.22%)
Jan 23, 2009 10.10 10.83 9.930 10.26 9,394,852 -0.32(-3.02%)
Jan 22, 2009 10.00 10.73 9.760 10.58 14,128,021 +0.48(+4.75%)
Jan 21, 2009 11.28 11.50 9.040 10.10 21,666,920 -0.94(-8.51%)
Jan 20, 2009 11.40 11.86 10.98 11.04 11,927,453 -0.39(-3.41%)
Jan 16, 2009 11.02 11.65 10.82 11.43 9,946,902 +0.46(+4.19%)
Jan 15, 2009 10.43 11.60 10.15 10.97 14,226,411 +0.68(+6.61%)
Jan 14, 2009 10.85 11.05 10.10 10.29 8,518,590 -0.82(-7.38%)
Jan 13, 2009 11.11 11.33 10.80 11.11 9,980,244 -0.19(-1.68%)
Jan 12, 2009 11.89 12.24 10.89 11.30 8,979,574 -0.46(-3.91%)
Jan 09, 2009 12.19 12.19 11.60 11.76 9,873,164 -0.46(-3.76%)
Jan 08, 2009 11.75 12.36 11.30 12.22 12,583,239 +0.34(+2.86%)
Jan 07, 2009 12.13 12.42 11.53 11.88 12,449,925 -0.50(-4.04%)
Jan 06, 2009 11.79 12.65 11.79 12.38 14,420,805 +0.43(+3.60%)
Jan 05, 2009 11.85 12.11 11.58 11.95 7,662,128 -0.18(-1.48%)
Jan 02, 2009 11.31 12.56 11.30 12.13 0 +0.67(+5.85%)
Jan 01, 2009 10.97 11.50 10.78 11.46 0 +0.00(+0.00%)
Dec 31, 2008 10.97 11.50 10.78 11.46 9,921,731 +0.54(+4.95%)
Dec 30, 2008 10.85 11.15 10.67 10.92 6,092,674 +0.14(+1.30%)
Dec 29, 2008 10.24 10.89 10.22 10.78 6,310,062 +0.18(+1.70%)
Dec 26, 2008 10.50 10.70 10.30 10.60 2,711,399 +0.13(+1.24%)
Dec 24, 2008 10.38 10.80 10.14 10.47 4,381,823 +0.20(+1.95%)
Dec 23, 2008 10.13 10.56 10.10 10.27 7,655,329 +0.02(+0.20%)
Dec 22, 2008 10.50 10.52 9.960 10.25 12,425,476 -0.32(-3.03%)
Dec 19, 2008 11.15 11.40 10.47 10.57 12,998,194 -0.44(-4.00%)
Dec 18, 2008 11.16 11.50 10.76 11.01 19,423,435 +0.01(+0.09%)
Dec 17, 2008 10.61 11.20 10.50 11.00 17,429,748 -0.18(-1.61%)
Dec 16, 2008 10.85 11.40 10.50 11.18 11,473,990 +0.55(+5.17%)
Dec 15, 2008 10.26 10.88 10.10 10.63 8,593,115 +0.13(+1.24%)
Dec 12, 2008 9.480 10.59 9.400 10.50 7,659,469 +0.53(+5.32%)
Dec 11, 2008 10.73 10.88 9.410 9.970 12,291,208 -1.03(-9.36%)
Dec 10, 2008 10.73 11.25 10.73 11.00 10,910,529 +0.13(+1.20%)
Dec 09, 2008 10.78 11.64 10.53 10.87 18,926,276 -0.15(-1.36%)
Dec 08, 2008 10.78 11.13 9.910 11.02 20,026,691 +0.66(+6.37%)
Dec 05, 2008 8.930 10.43 8.620 10.36 18,313,299 +1.48(+16.67%)
Dec 04, 2008 8.780 9.330 8.450 8.880 12,866,228 +0.14(+1.60%)
Dec 03, 2008 8.389 8.790 8.000 8.740 10,961,241 +0.27(+3.19%)
Dec 02, 2008 8.100 8.590 7.960 8.470 9,414,175 +0.51(+6.41%)
Dec 01, 2008 8.600 8.610 7.800 7.960 9,192,408 -0.85(-9.65%)
Nov 28, 2008 8.210 8.860 8.020 8.810 4,626,573 +0.39(+4.63%)
Nov 26, 2008 8.000 8.650 7.750 8.420 11,547,366 +0.03(+0.36%)
Nov 25, 2008 7.350 8.400 7.350 8.390 14,679,257 +1.04(+14.15%)
Nov 24, 2008 6.900 7.480 6.570 7.350 11,889,632 +0.53(+7.77%)
Nov 21, 2008 7.260 7.480 6.290 6.820 14,951,199 -0.20(-2.85%)
Nov 20, 2008 6.870 7.620 6.500 7.020 13,934,174 +0.02(+0.29%)
Nov 19, 2008 7.850 8.010 6.970 7.000 15,045,852 -0.88(-11.17%)
Nov 18, 2008 8.000 8.490 7.610 7.880 10,868,543 +0.01(+0.13%)
Nov 17, 2008 7.800 8.180 7.480 7.870 8,423,044 +0.02(+0.25%)
Nov 14, 2008 8.090 8.460 7.760 7.850 8,105,766 -0.32(-3.92%)
Nov 13, 2008 7.260 8.170 7.190 8.170 15,547,546 +0.80(+10.85%)
Nov 12, 2008 8.840 8.840 7.110 7.370 22,729,486 -1.47(-16.63%)
Nov 11, 2008 9.080 9.200 8.590 8.840 8,692,239 -0.14(-1.56%)
Nov 10, 2008 9.050 9.390 8.630 8.980 11,513,614 -0.48(-5.07%)
Nov 07, 2008 10.07 10.14 9.170 9.460 10,835,177 -0.06(-0.63%)
Nov 06, 2008 10.25 10.61 9.400 9.520 13,834,926 -0.96(-9.16%)
Nov 05, 2008 11.15 11.36 10.28 10.48 17,223,196 -0.80(-7.09%)
Nov 04, 2008 11.08 12.00 10.03 11.28 24,880,268 -0.24(-2.08%)
Nov 03, 2008 11.14 11.72 10.99 11.52 16,670,350 +0.54(+4.92%)
Oct 31, 2008 9.860 11.90 9.400 10.98 36,647,788 +1.43(+14.97%)
Oct 30, 2008 8.760 9.550 8.480 9.550 19,421,691 +1.56(+19.52%)
Oct 29, 2008 8.040 8.470 7.750 7.990 21,303,244 -0.17(-2.08%)
Oct 28, 2008 8.160 8.420 7.200 8.160 15,803,205 +0.50(+6.53%)
Oct 27, 2008 8.560 8.840 7.510 7.660 17,844,840 -0.65(-7.82%)
Oct 24, 2008 8.000 9.410 7.840 8.310 14,406,707 -0.49(-5.57%)
Oct 23, 2008 9.460 9.800 8.440 8.800 14,302,279 -1.13(-11.38%)
Oct 22, 2008 9.910 10.66 8.600 9.930 23,934,947 +0.17(+1.74%)
Oct 21, 2008 9.600 10.25 9.260 9.760 20,725,506 +0.35(+3.72%)
Oct 20, 2008 8.900 9.410 8.590 9.410 14,318,586 +0.22(+2.39%)
Oct 17, 2008 8.340 9.190 8.290 9.190 21,158,663 +0.35(+3.96%)
Oct 16, 2008 7.630 8.890 7.450 8.840 24,894,673 +1.40(+18.82%)
Oct 15, 2008 7.050 7.930 6.930 7.440 17,699,655 +0.09(+1.22%)
Oct 14, 2008 7.130 7.420 6.630 7.350 16,499,255 +0.55(+8.09%)
Oct 13, 2008 6.560 6.800 6.090 6.800 13,758,323 +0.77(+12.77%)
Oct 10, 2008 5.610 6.040 5.280 6.030 23,911,585 +0.37(+6.54%)
Oct 09, 2008 6.090 6.560 5.540 5.660 18,422,175 +0.02(+0.35%)
Oct 08, 2008 5.560 6.050 5.100 5.640 14,324,307 -0.07(-1.23%)
Oct 07, 2008 7.470 7.470 5.610 5.710 20,630,184 -1.53(-21.13%)
Oct 06, 2008 7.740 7.800 6.750 7.240 14,866,907 -0.62(-7.89%)
Oct 03, 2008 8.460 8.460 7.520 7.860 12,244,513 -0.05(-0.63%)
Oct 02, 2008 8.980 8.980 7.520 7.910 19,925,810 -0.64(-7.49%)
Oct 01, 2008 7.640 8.880 7.450 8.550 17,813,006 +1.10(+14.77%)
Sep 30, 2008 7.500 7.710 6.760 7.450 11,559,903 +0.12(+1.64%)
Sep 29, 2008 8.320 8.320 7.170 7.330 13,635,262 -0.62(-7.80%)
Sep 26, 2008 8.060 8.510 7.840 7.950 0 -0.11(-1.36%)
Sep 25, 2008 8.440 8.550 8.060 8.060 14,757,369 +0.03(+0.37%)
Sep 24, 2008 8.700 8.770 8.030 8.030 15,792,515 -0.82(-9.27%)
Sep 23, 2008 8.950 9.210 8.680 8.850 16,010,124 +0.15(+1.72%)
Sep 22, 2008 9.350 9.430 8.080 8.700 21,652,654 -0.97(-10.03%)
Sep 19, 2008 9.400 9.700 8.760 9.670 0 +0.22(+2.33%)
Sep 18, 2008 8.560 9.500 8.370 9.450 23,124,187 +0.45(+5.00%)
Sep 17, 2008 9.550 9.570 8.230 9.000 21,079,749 -0.94(-9.46%)
Sep 16, 2008 8.240 10.10 8.220 9.940 47,128,258 +1.89(+23.48%)
Sep 15, 2008 8.350 8.520 7.960 8.050 27,882,892 -0.08(-0.98%)
Sep 12, 2008 7.990 8.190 7.650 8.130 12,441,231 +0.04(+0.49%)
Sep 11, 2008 7.440 8.340 7.390 8.090 14,667,939 +0.22(+2.80%)
Sep 10, 2008 8.110 8.270 7.590 7.870 15,605,940 -0.36(-4.37%)
Sep 09, 2008 8.990 9.090 8.210 8.230 16,150,097 -0.36(-4.19%)
Sep 08, 2008 8.790 9.090 6.460 8.590 27,724,129 -0.22(-2.50%)
Sep 05, 2008 8.840 9.330 8.810 8.810 0 -0.15(-1.67%)
Sep 04, 2008 9.030 9.600 8.920 8.960 17,969,251 -0.15(-1.65%)
Sep 03, 2008 9.370 9.740 8.970 9.110 18,650,177 -0.06(-0.65%)
Sep 02, 2008 9.320 9.900 9.070 9.170 31,725,749 +1.04(+12.79%)
Aug 29, 2008 7.880 8.300 7.710 8.130 10,810,936 -0.06(-0.73%)
Aug 28, 2008 7.170 8.300 7.170 8.190 16,625,414 +0.87(+11.89%)
Aug 27, 2008 7.600 7.850 6.920 7.320 27,247,763 -0.62(-7.81%)
Aug 26, 2008 8.300 8.400 7.770 7.940 10,027,118 -0.43(-5.14%)
Aug 25, 2008 8.510 8.920 8.310 8.370 12,632,649 -0.26(-3.01%)
Aug 22, 2008 8.250 8.850 8.190 8.630 10,831,121 +0.73(+9.24%)
Aug 21, 2008 7.560 7.950 7.420 7.900 14,490,098 -0.37(-4.47%)
Aug 20, 2008 8.260 8.490 7.690 8.270 18,496,343 -0.30(-3.50%)
Aug 19, 2008 9.410 9.520 8.440 8.570 13,706,006 -0.83(-8.83%)
Aug 18, 2008 9.250 9.780 9.100 9.400 14,029,533 -0.01(-0.11%)
Aug 15, 2008 9.270 9.690 9.080 9.410 0 +0.59(+6.69%)
Aug 14, 2008 8.560 9.080 8.410 8.820 20,254,973 +0.48(+5.76%)
Aug 13, 2008 9.120 9.170 8.210 8.340 19,081,810 -0.90(-9.74%)
Aug 12, 2008 9.350 10.03 9.170 9.240 25,883,085 -0.10(-1.07%)
Aug 11, 2008 9.140 10.26 9.000 9.340 27,980,368 +0.22(+2.41%)
Aug 08, 2008 9.050 9.400 9.000 9.120 19,090,163 +0.33(+3.75%)
Aug 07, 2008 8.180 8.890 8.130 8.790 15,805,515 +0.06(+0.69%)
Aug 06, 2008 8.590 8.810 8.010 8.730 18,919,827 +0.03(+0.34%)
Aug 05, 2008 8.560 8.760 8.150 8.700 22,999,761 +0.58(+7.14%)
Aug 04, 2008 7.800 8.420 7.410 8.120 18,670,532 +0.42(+5.45%)
Aug 01, 2008 7.810 7.830 7.160 7.700 12,986,073 +0.16(+2.12%)
Jul 31, 2008 7.100 7.800 7.020 7.540 15,830,621 +0.35(+4.87%)
Jul 30, 2008 8.110 8.440 7.000 7.190 24,457,603 -0.72(-9.10%)
Jul 29, 2008 7.290 7.970 7.040 7.910 21,208,832 +1.01(+14.64%)
Jul 28, 2008 7.190 7.550 6.700 6.900 15,768,268 -0.44(-5.99%)
Jul 25, 2008 7.250 7.730 7.040 7.340 22,090,608 +0.54(+7.94%)
Jul 24, 2008 8.160 8.340 6.450 6.800 34,379,841 -1.80(-20.93%)
Jul 23, 2008 8.100 8.790 7.410 8.600 34,163,185 +0.89(+11.54%)
Jul 22, 2008 6.780 7.900 6.750 7.710 38,304,931 +1.15(+17.53%)
Jul 21, 2008 6.770 7.140 6.500 6.560 10,031,925 -0.37(-5.34%)
Jul 18, 2008 6.760 7.250 6.470 6.930 14,705,155 +0.12(+1.76%)
Jul 17, 2008 6.150 7.000 5.520 6.810 22,247,207 +0.90(+15.23%)
Jul 16, 2008 4.760 6.110 4.750 5.910 34,129,983 +1.24(+26.55%)
Jul 15, 2008 4.600 4.950 4.000 4.670 15,185,975 +0.03(+0.65%)
Jul 14, 2008 5.280 5.280 4.640 4.640 8,584,245 -0.29(-5.88%)
Jul 11, 2008 4.900 5.230 4.590 4.930 14,565,454 -0.26(-5.01%)
Jul 10, 2008 5.220 5.550 4.960 5.190 10,383,110 -0.09(-1.70%)
Jul 09, 2008 5.740 5.880 5.200 5.280 15,418,470 -0.56(-9.59%)
Jul 08, 2008 5.160 5.900 5.060 5.840 15,903,376 +0.96(+19.67%)
Jul 07, 2008 5.340 5.340 4.720 4.880 15,207,046 -0.07(-1.41%)
Jul 04, 2008 5.000 5.210 4.710 4.950 6,980,112 +0.00(+0.00%)
Jul 03, 2008 5.000 5.210 4.710 4.950 6,980,112 +0.05(+1.02%)
Jul 02, 2008 5.520 5.520 4.850 4.900 12,044,447 -0.63(-11.39%)
Jul 01, 2008 5.470 5.670 5.210 5.530 12,666,262 -0.17(-2.98%)
Jun 30, 2008 5.420 5.760 5.200 5.700 10,611,650 +0.18(+3.26%)
Jun 27, 2008 5.310 5.540 5.220 5.520 14,732,605 +0.06(+1.10%)
Jun 26, 2008 5.050 5.460 5.050 5.460 22,894,594 +0.15(+2.82%)
Jun 25, 2008 5.480 5.760 5.270 5.310 14,928,554 +0.05(+0.95%)
Jun 24, 2008 5.100 5.500 4.840 5.260 16,049,249 +0.26(+5.20%)
Jun 23, 2008 5.890 5.890 4.950 5.000 18,983,278 -0.68(-11.97%)
Jun 20, 2008 5.930 6.080 5.510 5.680 13,350,837 -0.70(-10.97%)
Jun 19, 2008 5.470 6.380 5.440 6.380 13,865,299 +0.93(+17.06%)
Jun 18, 2008 5.500 5.650 5.210 5.450 9,909,178 -0.28(-4.89%)
Jun 17, 2008 5.750 5.820 5.540 5.730 8,018,375 +0.17(+3.06%)
Jun 16, 2008 5.190 5.660 5.060 5.560 13,064,168 +0.24(+4.51%)
Jun 13, 2008 5.340 5.490 5.200 5.320 14,150,635 +0.18(+3.50%)
Jun 12, 2008 5.580 5.710 4.797 5.140 19,834,423 -0.22(-4.10%)
Jun 11, 2008 5.850 5.880 5.340 5.360 11,501,931 -0.57(-9.61%)
Jun 10, 2008 6.070 6.240 5.830 5.930 10,393,355 -0.16(-2.63%)
Jun 09, 2008 6.400 6.500 5.920 6.090 12,055,395 -0.21(-3.33%)
Jun 06, 2008 6.380 6.670 6.140 6.300 16,676,509 -0.54(-7.89%)
Jun 05, 2008 6.300 7.030 6.300 6.840 20,509,080 +0.74(+12.13%)
Jun 04, 2008 6.110 6.330 6.000 6.100 14,739,786 +0.00(+0.00%)
Jun 03, 2008 5.990 6.131 5.870 6.100 8,726,579 +0.25(+4.27%)
Jun 02, 2008 6.250 6.250 5.750 5.850 9,096,578 -0.30(-4.88%)
May 30, 2008 6.170 6.230 5.850 6.150 6,891,001 +0.01(+0.16%)
May 29, 2008 5.780 6.160 5.530 6.140 9,500,020 +0.49(+8.67%)
May 28, 2008 6.220 6.350 5.570 5.650 12,853,857 -0.27(-4.56%)
May 27, 2008 5.710 6.000 5.530 5.920 12,921,504 +0.42(+7.64%)
May 26, 2008 5.650 5.780 5.370 5.500 0 +0.00(+0.00%)
May 23, 2008 5.650 5.780 5.370 5.500 13,952,418 -0.27(-4.68%)
May 22, 2008 6.010 6.170 5.740 5.770 13,338,515 +0.00(+0.00%)
May 21, 2008 6.800 6.880 5.690 5.770 25,102,059 -1.13(-16.38%)
May 20, 2008 7.100 7.100 6.680 6.900 7,104,579 -0.25(-3.50%)
May 19, 2008 7.480 7.550 7.070 7.150 8,380,516 -0.35(-4.67%)
May 16, 2008 7.790 7.890 7.440 7.500 8,203,555 -0.35(-4.46%)
May 15, 2008 7.850 8.180 7.600 7.850 7,882,099 -0.10(-1.26%)
May 14, 2008 7.460 7.980 7.430 7.950 8,243,125 +0.56(+7.58%)
May 13, 2008 7.590 7.620 7.250 7.390 7,797,222 -0.05(-0.67%)
May 12, 2008 7.980 7.980 7.380 7.440 7,737,849 -0.21(-2.75%)
May 09, 2008 7.310 7.930 7.270 7.650 11,061,061 +0.08(+1.06%)
May 08, 2008 7.600 7.830 7.460 7.570 9,057,352 -0.10(-1.30%)
May 07, 2008 7.900 8.100 7.530 7.670 7,083,407 -0.20(-2.54%)
May 06, 2008 7.920 7.950 7.650 7.870 9,182,216 -0.24(-2.96%)
May 05, 2008 8.380 8.400 7.960 8.110 7,458,505 -0.39(-4.59%)
May 02, 2008 8.910 8.940 8.150 8.500 8,266,216 -0.33(-3.74%)
May 01, 2008 8.640 9.020 8.570 8.830 15,115,649 +0.32(+3.76%)
Apr 30, 2008 8.220 8.670 8.040 8.510 15,215,163 +0.27(+3.28%)
Apr 29, 2008 7.350 8.240 7.350 8.240 18,722,634 +1.05(+14.60%)
Apr 28, 2008 6.950 7.230 6.820 7.190 8,425,703 +0.18(+2.57%)
Apr 25, 2008 7.110 7.300 6.710 7.010 11,498,990 -0.25(-3.44%)
Apr 24, 2008 6.930 7.390 6.570 7.260 19,369,372 +0.72(+11.01%)
Apr 23, 2008 6.930 7.190 6.500 6.540 21,476,133 -0.26(-3.82%)
Apr 22, 2008 8.000 8.100 6.700 6.800 20,088,922 -1.40(-17.07%)
Apr 21, 2008 8.610 8.730 8.120 8.200 6,377,531 -0.55(-6.29%)
Apr 18, 2008 8.800 9.060 8.660 8.750 8,146,464 +0.20(+2.34%)
Apr 17, 2008 8.640 8.780 8.400 8.550 6,432,488 -0.07(-0.81%)
Apr 16, 2008 9.150 9.400 8.590 8.620 20,471,510 -0.54(-5.90%)
Apr 15, 2008 10.75 10.89 8.840 9.160 32,262,623 -1.32(-12.60%)
Apr 14, 2008 10.69 10.75 10.15 10.48 9,120,538 +0.47(+4.70%)
Apr 11, 2008 10.01 10.55 9.900 10.01 10,825,356 +0.26(+2.67%)
Apr 10, 2008 9.060 10.00 8.760 9.750 7,823,133 +0.84(+9.43%)
Apr 09, 2008 9.380 9.580 8.430 8.910 8,313,512 -0.43(-4.60%)
Apr 08, 2008 9.360 9.500 9.100 9.340 5,180,079 +0.05(+0.54%)
Apr 07, 2008 9.100 9.400 8.790 9.290 5,758,739 +0.54(+6.17%)
Apr 04, 2008 8.840 8.910 8.590 8.750 5,450,950 -0.06(-0.68%)
Apr 03, 2008 8.770 8.950 8.520 8.810 3,448,068 +0.01(+0.11%)
Apr 02, 2008 9.010 9.190 8.700 8.800 5,336,159 -0.34(-3.72%)
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.