Skip to main content

Delta Air Lines (NY: DAL )

46.96 +0.28 (+0.61%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.70 12.89 12.62 12.80 7,611,842 -0.03(-0.21%)
Mar 30, 2010 12.86 13.00 12.72 12.82 12,690,525 -0.03(-0.20%)
Mar 29, 2010 12.78 12.95 12.71 12.85 14,800,758 +0.13(+1.03%)
Mar 26, 2010 12.41 13.07 12.41 12.72 14,160,957 +0.26(+2.11%)
Mar 25, 2010 12.17 12.67 12.15 12.45 20,452,526 +0.34(+2.82%)
Mar 24, 2010 11.71 12.17 11.70 12.11 12,610,189 +0.33(+2.83%)
Mar 23, 2010 11.46 11.79 11.24 11.78 10,366,981 +0.32(+2.75%)
Mar 22, 2010 10.89 11.48 10.81 11.46 8,611,290 +0.44(+3.98%)
Mar 19, 2010 11.40 11.48 11.02 11.02 11,133,491 -0.47(-4.12%)
Mar 18, 2010 11.32 11.53 11.31 11.50 7,547,529 +0.15(+1.31%)
Mar 17, 2010 11.33 11.45 11.19 11.35 9,838,061 -0.04(-0.31%)
Mar 16, 2010 11.25 11.40 11.11 11.38 9,236,893 +0.28(+2.53%)
Mar 15, 2010 11.08 11.11 10.98 11.10 15,315,962 -0.15(-1.32%)
Mar 12, 2010 11.49 11.50 11.12 11.25 8,390,928 -0.14(-1.23%)
Mar 11, 2010 11.56 11.65 11.28 11.39 11,969,602 -0.28(-2.40%)
Mar 10, 2010 11.40 11.89 11.36 11.67 19,401,490 +0.44(+3.90%)
Mar 09, 2010 11.12 11.64 11.07 11.24 19,578,690 +0.24(+2.15%)
Mar 08, 2010 11.14 11.31 10.98 11.00 12,197,506 -0.14(-1.26%)
Mar 05, 2010 11.26 11.35 11.06 11.14 8,214,709 -0.07(-0.63%)
Mar 04, 2010 11.46 11.46 11.04 11.21 8,618,343 -0.13(-1.16%)
Mar 03, 2010 11.25 11.46 11.17 11.34 6,505,300 +0.13(+1.17%)
Mar 02, 2010 11.56 11.77 11.17 11.21 10,975,647 -0.34(-2.96%)
Mar 01, 2010 11.34 11.84 11.34 11.55 9,187,082 +0.22(+1.93%)
Feb 26, 2010 11.17 11.42 11.11 11.33 7,515,774 +0.23(+2.05%)
Feb 25, 2010 11.03 11.17 10.84 11.10 7,443,748 -0.08(-0.71%)
Feb 24, 2010 11.07 11.20 10.92 11.18 7,862,505 +0.10(+0.87%)
Feb 23, 2010 11.17 11.34 10.95 11.09 6,380,876 -0.08(-0.71%)
Feb 22, 2010 11.17 11.59 11.12 11.17 11,201,639 +0.04(+0.32%)
Feb 19, 2010 10.95 11.17 10.95 11.13 5,492,009 +0.12(+1.12%)
Feb 18, 2010 11.06 11.24 10.88 11.01 8,206,039 -0.16(-1.41%)
Feb 17, 2010 10.81 11.23 10.81 11.17 11,768,029 +0.22(+2.00%)
Feb 16, 2010 10.81 11.07 10.79 10.95 9,104,691 +0.20(+1.88%)
Feb 12, 2010 10.25 10.74 10.74 10.74 14,558,100 +0.37(+3.55%)
Feb 11, 2010 10.22 10.72 10.16 10.38 16,556,918 +0.22(+2.16%)
Feb 10, 2010 10.76 10.81 10.08 10.16 22,190,864 -0.71(-6.54%)
Feb 09, 2010 10.11 11.01 10.11 10.87 27,339,174 +0.99(+10.04%)
Feb 08, 2010 9.920 10.17 9.771 9.876 10,599,212 -0.04(-0.35%)
Feb 05, 2010 10.01 10.29 9.586 9.911 22,808,156 -0.14(-1.40%)
Feb 04, 2010 10.34 10.55 9.929 10.05 19,466,428 -0.84(-7.73%)
Feb 03, 2010 11.32 11.32 10.81 10.89 10,956,260 -0.42(-3.72%)
Feb 02, 2010 11.23 11.46 11.10 11.31 14,767,307 +0.36(+3.24%)
Feb 01, 2010 10.85 11.09 10.81 10.96 11,077,072 +0.23(+2.17%)
Jan 29, 2010 11.23 11.54 10.69 10.73 22,002,216 -0.37(-3.32%)
Jan 28, 2010 11.60 11.88 11.08 11.10 19,874,750 -0.45(-3.88%)
Jan 27, 2010 11.41 11.79 11.24 11.54 28,027,422 +0.01(+0.08%)
Jan 26, 2010 11.21 11.75 11.14 11.53 18,573,678 -0.16(-1.35%)
Jan 25, 2010 11.74 11.97 11.36 11.69 22,004,320 +0.04(+0.30%)
Jan 22, 2010 11.67 12.04 11.32 11.66 25,403,024 -0.13(-1.12%)
Jan 21, 2010 11.84 12.01 11.53 11.79 28,126,490 +0.03(+0.22%)
Jan 20, 2010 11.38 11.83 11.13 11.76 22,955,412 +0.33(+2.92%)
Jan 19, 2010 11.23 11.66 11.22 11.43 11,215,062 +0.25(+2.28%)
Jan 15, 2010 11.56 11.17 11.17 11.17 10,406,706 -0.38(-3.26%)
Jan 14, 2010 11.16 11.67 11.13 11.55 13,712,270 +0.28(+2.49%)
Jan 13, 2010 10.99 11.37 10.88 11.27 13,411,776 +0.27(+2.47%)
Jan 12, 2010 11.11 11.32 10.80 11.00 14,714,139 -0.22(-1.95%)
Jan 11, 2010 10.82 11.31 10.64 11.22 18,493,660 +0.28(+2.57%)
Jan 08, 2010 11.07 11.27 10.57 10.94 28,035,860 -0.19(-1.73%)
Jan 07, 2010 10.58 11.28 10.57 11.13 22,591,390 +0.51(+4.79%)
Jan 06, 2010 10.52 10.74 10.39 10.62 17,080,200 +0.01(+0.08%)
Jan 05, 2010 9.929 10.82 9.902 10.61 28,578,854 +0.77(+7.84%)
Jan 04, 2010 9.841 10.03 9.604 9.841 16,512,165 -0.14(-1.41%)
Dec 31, 2009 9.911 9.981 9.981 9.981 9,958,399 +0.01(+0.09%)
Dec 30, 2009 9.876 9.999 9.692 9.972 9,682,605 +0.04(+0.35%)
Dec 29, 2009 9.762 9.990 9.674 9.937 10,526,121 +0.04(+0.35%)
Dec 28, 2009 10.03 10.10 9.744 9.902 15,541,842 -0.42(-4.08%)
Dec 24, 2009 10.40 10.46 10.19 10.32 3,934,624 -0.04(-0.34%)
Dec 23, 2009 10.31 10.49 10.04 10.36 9,949,000 +0.02(+0.17%)
Dec 22, 2009 10.09 10.60 10.09 10.34 20,132,528 +0.35(+3.51%)
Dec 21, 2009 9.823 10.23 9.823 9.990 15,132,715 -0.24(-2.32%)
Dec 18, 2009 10.16 10.23 9.551 10.23 23,610,398 +0.05(+0.52%)
Dec 17, 2009 10.12 10.52 9.981 10.17 13,949,143 +0.39(+4.04%)
Dec 16, 2009 9.683 10.24 9.560 9.779 17,044,928 +0.18(+1.83%)
Dec 15, 2009 9.429 9.771 9.306 9.604 16,728,308 -0.12(-1.26%)
Dec 14, 2009 9.736 9.779 9.551 9.727 24,110,020 -0.14(-1.42%)
Dec 11, 2009 8.709 10.04 8.709 9.867 49,492,764 +1.20(+13.87%)
Dec 10, 2009 8.666 8.788 8.578 8.666 9,842,095 +0.01(+0.10%)
Dec 09, 2009 8.630 8.771 8.455 8.657 10,482,586 -0.01(-0.10%)
Dec 08, 2009 8.780 9.008 8.630 8.666 17,529,418 -0.25(-2.76%)
Dec 07, 2009 8.473 9.051 8.271 8.911 23,317,492 +0.19(+2.21%)
Dec 04, 2009 8.332 8.762 8.245 8.718 24,421,028 +0.49(+5.97%)
Dec 03, 2009 8.113 8.227 7.911 8.227 12,641,617 +0.08(+0.97%)
Dec 02, 2009 7.631 8.157 7.631 8.148 20,702,594 +0.59(+7.77%)
Dec 01, 2009 7.289 7.587 7.192 7.560 13,969,514 +0.38(+5.25%)
Nov 30, 2009 6.903 7.183 6.859 7.183 10,774,123 +0.25(+3.54%)
Nov 27, 2009 6.718 6.955 6.569 6.938 3,590,545 +0.02(+0.25%)
Nov 25, 2009 6.789 6.929 6.710 6.920 7,344,960 +0.20(+3.00%)
Nov 24, 2009 6.754 6.850 6.578 6.718 9,795,677 -0.06(-0.91%)
Nov 23, 2009 6.762 6.850 6.683 6.780 10,320,107 +0.10(+1.44%)
Nov 20, 2009 6.648 6.745 6.543 6.683 8,740,177 +0.03(+0.40%)
Nov 19, 2009 6.718 6.736 6.490 6.657 6,908,890 -0.15(-2.19%)
Nov 18, 2009 6.964 6.999 6.727 6.806 5,950,942 -0.12(-1.77%)
Nov 17, 2009 7.087 7.087 6.876 6.929 4,620,931 -0.08(-1.13%)
Nov 16, 2009 6.938 7.126 6.911 7.008 9,763,324 +0.17(+2.44%)
Nov 13, 2009 6.955 7.008 6.824 6.841 6,273,884 +0.00(+0.00%)
Nov 12, 2009 6.929 7.157 6.832 6.841 9,337,026 -0.11(-1.64%)
Nov 11, 2009 6.876 7.025 6.832 6.955 9,138,638 +0.18(+2.59%)
Nov 10, 2009 6.929 6.929 6.736 6.780 7,443,512 -0.14(-2.03%)
Nov 09, 2009 6.946 7.039 6.780 6.920 9,832,393 +0.09(+1.28%)
Nov 06, 2009 6.394 6.973 6.394 6.832 10,617,692 +0.40(+6.28%)
Nov 05, 2009 6.324 6.473 6.218 6.429 7,476,438 +0.15(+2.37%)
Nov 04, 2009 6.420 6.745 6.271 6.280 11,320,303 -0.05(-0.83%)
Nov 03, 2009 6.096 6.438 6.078 6.333 14,883,815 +0.24(+3.88%)
Nov 02, 2009 6.262 6.403 5.947 6.096 13,211,883 -0.17(-2.66%)
Oct 30, 2009 6.359 6.543 6.069 6.262 11,675,438 -0.19(-2.99%)
Oct 29, 2009 6.420 6.683 6.376 6.455 10,659,054 +0.15(+2.36%)
Oct 28, 2009 6.789 6.789 6.289 6.306 17,046,606 -0.39(-5.89%)
Oct 27, 2009 6.964 6.964 6.631 6.701 13,871,410 -0.13(-1.93%)
Oct 26, 2009 7.227 7.385 6.806 6.832 17,151,592 -0.39(-5.46%)
Oct 23, 2009 7.192 7.236 7.096 7.227 13,026,065 -0.07(-0.96%)
Oct 22, 2009 7.534 7.596 6.780 7.297 26,656,658 -0.01(-0.12%)
Oct 21, 2009 7.911 8.069 7.210 7.306 33,985,740 -0.61(-7.65%)
Oct 20, 2009 7.920 7.938 7.876 7.911 12,538,069 +0.03(+0.33%)
Oct 19, 2009 7.850 7.938 7.736 7.885 16,803,606 -0.04(-0.44%)
Oct 16, 2009 7.885 7.990 7.850 7.920 10,301,322 -0.04(-0.44%)
Oct 15, 2009 7.894 8.060 7.788 7.955 19,002,284 +0.02(+0.22%)
Oct 14, 2009 7.911 8.025 7.876 7.938 10,315,936 +0.13(+1.69%)
Oct 13, 2009 7.806 7.876 7.653 7.806 9,902,405 +0.00(+0.00%)
Oct 12, 2009 7.604 7.837 7.517 7.806 11,332,149 +0.20(+2.65%)
Oct 09, 2009 7.578 7.762 7.473 7.604 6,901,507 +0.04(+0.58%)
Oct 08, 2009 7.324 7.745 7.324 7.560 12,009,817 +0.30(+4.11%)
Oct 07, 2009 7.446 7.481 7.245 7.262 8,292,250 -0.15(-2.01%)
Oct 06, 2009 7.587 7.727 7.289 7.411 10,657,308 +0.01(+0.12%)
Oct 05, 2009 7.332 7.622 7.297 7.403 11,218,318 +0.11(+1.44%)
Oct 02, 2009 6.990 7.446 6.929 7.297 16,734,562 +0.16(+2.21%)
Oct 01, 2009 7.850 7.850 7.096 7.139 15,927,596 -0.72(-9.15%)
Sep 30, 2009 8.052 8.139 7.806 7.859 14,983,953 -0.21(-2.61%)
Sep 29, 2009 8.017 8.157 7.946 8.069 12,896,754 +0.16(+2.00%)
Sep 28, 2009 8.052 8.104 7.867 7.911 12,858,927 -0.03(-0.33%)
Sep 25, 2009 7.929 8.104 7.876 7.938 13,604,777 +0.11(+1.46%)
Sep 24, 2009 7.981 8.104 7.806 7.824 12,063,652 -0.15(-1.87%)
Sep 23, 2009 8.394 8.394 7.762 7.973 15,655,911 -0.36(-4.32%)
Sep 22, 2009 8.402 8.666 8.201 8.332 16,726,890 -0.13(-1.55%)
Sep 21, 2009 7.674 8.508 7.639 8.464 19,435,218 +0.61(+7.70%)
Sep 18, 2009 8.017 8.095 7.596 7.859 16,647,263 -0.54(-6.47%)
Sep 17, 2009 8.473 8.578 7.841 8.402 23,179,170 +0.28(+3.45%)
Sep 16, 2009 8.166 8.630 7.911 8.122 26,786,354 +0.45(+5.83%)
Sep 15, 2009 7.569 8.227 7.569 7.674 31,814,650 +0.13(+1.74%)
Sep 14, 2009 7.096 7.657 6.964 7.543 22,304,222 +0.47(+6.70%)
Sep 11, 2009 7.113 7.473 6.999 7.069 18,026,548 -0.04(-0.49%)
Sep 10, 2009 6.657 7.236 6.657 7.104 34,690,616 +0.68(+10.50%)
Sep 09, 2009 6.376 6.578 6.289 6.429 10,375,016 +0.03(+0.41%)
Sep 08, 2009 6.490 6.578 6.359 6.403 9,702,305 -0.08(-1.22%)
Sep 04, 2009 6.236 6.543 6.236 6.482 9,716,964 +0.20(+3.21%)
Sep 03, 2009 6.034 6.376 6.017 6.280 11,763,218 +0.28(+4.68%)
Sep 02, 2009 5.973 6.122 5.912 5.999 10,829,836 -0.05(-0.87%)
Sep 01, 2009 6.245 6.333 5.920 6.052 18,328,802 -0.28(-4.43%)
Aug 31, 2009 6.280 6.394 6.210 6.333 9,447,812 -0.11(-1.63%)
Aug 28, 2009 6.587 6.701 6.403 6.438 8,263,648 -0.13(-2.00%)
Aug 27, 2009 6.561 6.578 6.358 6.569 11,892,077 +0.03(+0.40%)
Aug 26, 2009 6.464 6.745 6.376 6.543 14,005,757 +0.08(+1.22%)
Aug 25, 2009 6.271 6.499 6.254 6.464 12,589,191 +0.25(+3.95%)
Aug 24, 2009 6.262 6.578 6.157 6.218 12,052,657 -0.04(-0.56%)
Aug 21, 2009 5.990 6.254 5.990 6.254 9,259,659 +0.29(+4.85%)
Aug 20, 2009 5.833 6.113 5.833 5.964 6,498,809 +0.18(+3.03%)
Aug 19, 2009 5.841 5.955 5.762 5.789 5,331,183 -0.13(-2.22%)
Aug 18, 2009 5.894 5.955 5.833 5.920 5,368,084 +0.11(+1.81%)
Aug 17, 2009 5.929 5.990 5.745 5.815 7,015,738 -0.34(-5.56%)
Aug 14, 2009 6.262 6.306 6.078 6.157 7,246,785 -0.20(-3.17%)
Aug 13, 2009 6.359 6.394 6.236 6.359 8,289,855 +0.04(+0.69%)
Aug 12, 2009 6.052 6.438 5.990 6.315 10,322,145 +0.16(+2.56%)
Aug 11, 2009 6.140 6.192 5.982 6.157 9,090,310 -0.05(-0.85%)
Aug 10, 2009 6.508 6.508 6.140 6.210 14,828,863 -0.29(-4.45%)
Aug 07, 2009 6.447 6.832 6.210 6.499 19,592,918 +0.11(+1.65%)
Aug 06, 2009 6.341 6.490 6.315 6.394 12,930,063 -0.03(-0.41%)
Aug 05, 2009 6.315 6.455 6.096 6.420 18,470,174 +0.16(+2.54%)
Aug 04, 2009 6.043 6.490 6.008 6.261 17,875,638 +0.16(+2.57%)
Aug 03, 2009 6.175 6.175 5.947 6.104 11,908,228 +0.03(+0.43%)
Jul 31, 2009 6.008 6.096 5.955 6.078 7,928,878 +0.06(+1.02%)
Jul 30, 2009 5.964 6.096 5.868 6.017 11,478,449 +0.03(+0.44%)
Jul 29, 2009 5.631 6.008 5.569 5.990 16,478,587 +0.29(+5.08%)
Jul 28, 2009 5.438 5.745 5.403 5.701 12,439,780 +0.26(+4.84%)
Jul 27, 2009 5.455 5.640 5.394 5.438 11,094,702 +0.00(+0.00%)
Jul 24, 2009 5.227 5.499 5.157 5.438 476 +0.12(+2.31%)
Jul 23, 2009 5.148 5.350 4.894 5.315 22,579,256 +0.25(+5.03%)
Jul 22, 2009 5.262 5.455 5.061 5.061 16,037,285 -0.25(-4.79%)
Jul 21, 2009 5.569 5.587 5.008 5.315 14,482,615 -0.18(-3.35%)
Jul 20, 2009 5.271 5.647 5.262 5.499 14,877,363 +0.17(+3.12%)
Jul 17, 2009 5.385 5.447 5.271 5.333 7,541,016 -0.04(-0.65%)
Jul 16, 2009 5.368 5.464 5.280 5.368 8,921,761 -0.04(-0.65%)
Jul 15, 2009 5.350 5.491 5.219 5.403 17,579,438 +0.16(+3.01%)
Jul 14, 2009 5.140 5.306 5.122 5.245 9,750,428 +0.01(+0.17%)
Jul 13, 2009 5.131 5.306 5.122 5.236 13,153,480 +0.06(+1.19%)
Jul 10, 2009 5.034 5.219 4.929 5.175 8,016,080 +0.13(+2.61%)
Jul 09, 2009 5.148 5.148 4.929 5.043 7,719,394 +0.06(+1.23%)
Jul 08, 2009 5.070 5.175 4.877 4.982 10,847,262 -0.03(-0.53%)
Jul 07, 2009 4.991 5.061 4.903 5.008 8,519,949 -0.02(-0.35%)
Jul 06, 2009 5.184 5.280 4.991 5.026 11,035,516 -0.13(-2.55%)
Jul 02, 2009 5.219 5.262 5.131 5.157 14,290,457 +0.03(+0.51%)
Jul 01, 2009 5.105 5.385 5.096 5.131 12,951,800 +0.05(+1.04%)
Jun 30, 2009 5.087 5.122 4.885 5.078 12,832,910 +0.00(+0.00%)
Jun 29, 2009 5.043 5.175 4.955 5.078 8,774,402 +0.08(+1.58%)
Jun 26, 2009 5.280 5.341 4.947 4.999 23,955,388 -0.29(-5.47%)
Jun 25, 2009 4.964 5.306 4.938 5.289 17,024,112 +0.44(+9.04%)
Jun 24, 2009 4.824 4.964 4.736 4.850 14,487,319 +0.11(+2.41%)
Jun 23, 2009 4.973 5.113 4.657 4.736 22,132,910 -0.22(-4.42%)
Jun 22, 2009 5.271 5.306 4.903 4.955 8,390,306 -0.37(-6.92%)
Jun 19, 2009 5.280 5.341 5.192 5.324 9,273,365 +0.08(+1.51%)
Jun 18, 2009 5.508 5.508 5.175 5.245 8,025,257 -0.18(-3.24%)
Jun 17, 2009 5.394 5.596 5.210 5.420 14,853,940 +0.02(+0.32%)
Jun 16, 2009 5.482 5.657 5.262 5.403 11,825,290 +0.07(+1.40%)
Jun 15, 2009 5.438 5.526 5.289 5.328 12,709,138 -0.29(-5.08%)
Jun 12, 2009 5.859 5.912 5.587 5.613 13,371,050 -0.25(-4.19%)
Jun 11, 2009 5.666 5.938 5.482 5.859 13,337,826 +0.11(+1.98%)
Jun 10, 2009 5.999 6.052 5.596 5.745 18,694,308 -0.31(-5.07%)
Jun 09, 2009 6.008 6.061 5.859 6.052 6,689,472 +0.16(+2.68%)
Jun 08, 2009 5.903 5.947 5.806 5.894 9,523,077 -0.26(-4.27%)
Jun 05, 2009 6.315 6.359 6.008 6.157 11,179,894 -0.11(-1.68%)
Jun 04, 2009 6.262 6.315 6.061 6.262 15,713,243 -0.06(-0.97%)
Jun 03, 2009 5.973 6.350 5.833 6.324 22,086,172 +0.29(+4.80%)
Jun 02, 2009 5.815 6.218 5.701 6.034 18,146,254 +0.39(+7.00%)
Jun 01, 2009 5.341 5.675 5.227 5.640 18,698,516 +0.54(+10.67%)
May 29, 2009 4.824 5.096 4.763 5.096 46,070,672 +0.27(+5.64%)
May 28, 2009 4.973 4.973 4.736 4.824 26,749,392 -0.05(-1.08%)
May 27, 2009 5.508 5.578 4.806 4.877 31,812,288 -0.61(-11.04%)
May 26, 2009 5.429 5.583 5.394 5.482 11,642,873 +0.03(+0.48%)
May 22, 2009 5.596 5.727 5.385 5.455 10,704,721 -0.21(-3.72%)
May 21, 2009 5.526 5.780 5.526 5.666 9,413,844 -0.01(-0.15%)
May 20, 2009 6.069 6.104 5.631 5.675 11,184,482 -0.11(-1.97%)
May 19, 2009 5.964 6.052 5.780 5.789 8,545,825 -0.16(-2.65%)
May 18, 2009 5.675 5.947 5.534 5.947 8,410,478 +0.39(+7.11%)
May 15, 2009 5.543 5.780 5.464 5.552 13,568,676 -0.04(-0.63%)
May 14, 2009 5.526 5.947 5.385 5.587 16,868,174 +0.03(+0.47%)
May 13, 2009 5.622 5.771 5.508 5.561 10,638,383 -0.25(-4.37%)
May 12, 2009 6.087 6.192 5.666 5.815 10,702,153 -0.25(-4.05%)
May 11, 2009 5.938 6.262 5.815 6.061 9,211,108 -0.04(-0.72%)
May 08, 2009 6.218 6.289 5.868 6.104 10,776,550 +0.03(+0.43%)
May 07, 2009 6.587 6.587 5.912 6.078 14,804,082 -0.35(-5.47%)
May 06, 2009 6.754 6.911 6.306 6.430 14,708,060 -0.17(-2.64%)
May 05, 2009 6.271 6.622 6.166 6.604 23,458,228 +0.45(+7.26%)
May 04, 2009 6.140 6.166 6.113 6.157 22,854,004 +0.53(+9.35%)
May 01, 2009 5.508 5.745 5.482 5.631 13,295,208 +0.22(+4.05%)
Apr 30, 2009 5.666 5.675 5.350 5.412 21,750,286 -0.04(-0.80%)
Apr 29, 2009 5.578 5.701 5.394 5.455 30,632,932 +0.12(+2.30%)
Apr 28, 2009 5.569 6.096 5.245 5.333 36,259,320 -0.59(-9.93%)
Apr 27, 2009 5.982 6.140 5.394 5.920 36,116,380 -0.99(-14.34%)
Apr 24, 2009 7.131 7.131 6.868 6.911 10,256,484 -0.11(-1.50%)
Apr 23, 2009 6.841 7.253 6.736 7.017 18,587,922 +0.31(+4.58%)
Apr 22, 2009 6.911 7.227 6.490 6.710 19,696,144 -0.39(-5.44%)
Apr 21, 2009 6.069 7.148 5.964 7.096 21,790,696 +1.12(+18.80%)
Apr 20, 2009 6.306 6.359 5.903 5.973 12,114,883 -0.45(-6.97%)
Apr 17, 2009 6.333 6.499 6.271 6.420 8,132,752 +0.04(+0.55%)
Apr 16, 2009 6.499 6.543 6.175 6.385 15,565,580 +0.00(+0.00%)
Apr 15, 2009 6.026 6.561 5.788 6.385 25,318,280 +0.25(+4.00%)
Apr 14, 2009 6.525 6.561 5.990 6.140 13,791,608 -0.45(-6.79%)
Apr 13, 2009 6.376 6.613 6.280 6.587 12,345,357 +0.11(+1.62%)
Apr 09, 2009 6.297 6.525 6.210 6.482 15,939,356 +0.42(+6.95%)
Apr 08, 2009 5.894 6.140 5.894 6.061 10,120,727 +0.22(+3.75%)
Apr 07, 2009 5.990 6.131 5.701 5.841 10,610,955 -0.25(-4.03%)
Apr 06, 2009 5.701 6.280 5.701 6.087 16,311,058 +0.26(+4.52%)
Apr 03, 2009 5.736 5.947 5.526 5.824 11,490,117 +0.17(+2.95%)
Apr 02, 2009 5.271 5.815 5.236 5.657 16,023,188 +0.47(+9.14%)
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.