Delta Air Lines (NY: DAL )

40.96 USD -0.71 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.48 14.70 14.39 14.59 6,676,185 -0.03(-0.21%)
Mar 30, 2010 14.66 14.82 14.50 14.62 11,130,589 -0.03(-0.20%)
Mar 29, 2010 14.57 14.76 14.49 14.65 12,981,430 +0.15(+1.03%)
Mar 26, 2010 14.15 14.90 14.15 14.50 12,420,274 +0.30(+2.11%)
Mar 25, 2010 13.88 14.45 13.85 14.20 17,938,476 +0.39(+2.82%)
Mar 24, 2010 13.35 13.87 13.34 13.81 11,060,128 +0.38(+2.83%)
Mar 23, 2010 13.07 13.44 12.81 13.43 9,092,658 +0.36(+2.75%)
Mar 22, 2010 12.42 13.09 12.33 13.07 7,552,779 +0.50(+3.98%)
Mar 19, 2010 13.00 13.09 12.56 12.57 9,764,948 -0.54(-4.12%)
Mar 18, 2010 12.91 13.15 12.90 13.11 6,619,777 +0.17(+1.31%)
Mar 17, 2010 12.92 13.05 12.76 12.94 8,628,754 -0.04(-0.31%)
Mar 16, 2010 12.83 13.00 12.67 12.98 8,101,482 +0.32(+2.53%)
Mar 15, 2010 12.63 12.67 12.52 12.66 13,433,304 -0.17(-1.33%)
Mar 12, 2010 13.10 13.11 12.68 12.83 7,359,504 -0.16(-1.23%)
Mar 11, 2010 13.18 13.28 12.86 12.99 10,498,283 -0.32(-2.40%)
Mar 10, 2010 13.00 13.56 12.95 13.31 17,016,634 +0.50(+3.90%)
Mar 09, 2010 12.68 13.27 12.62 12.81 17,172,051 +0.27(+2.15%)
Mar 08, 2010 12.70 12.90 12.52 12.54 10,698,173 -0.16(-1.26%)
Mar 05, 2010 12.84 12.94 12.61 12.70 7,204,947 -0.08(-0.63%)
Mar 04, 2010 13.07 13.07 12.59 12.78 7,558,965 -0.15(-1.16%)
Mar 03, 2010 12.83 13.07 12.73 12.93 5,705,660 +0.15(+1.17%)
Mar 02, 2010 13.18 13.42 12.73 12.78 9,626,506 -0.39(-2.96%)
Mar 01, 2010 12.93 13.50 12.93 13.17 8,057,794 +0.25(+1.93%)
Feb 26, 2010 12.74 13.02 12.67 12.92 6,591,926 +0.26(+2.05%)
Feb 25, 2010 12.58 12.74 12.36 12.66 6,528,753 -0.09(-0.71%)
Feb 24, 2010 12.62 12.77 12.45 12.75 6,896,036 +0.11(+0.87%)
Feb 23, 2010 12.73 12.93 12.48 12.64 5,596,531 -0.09(-0.71%)
Feb 22, 2010 12.73 13.21 12.68 12.73 9,824,719 +0.04(+0.32%)
Feb 19, 2010 12.48 12.74 12.48 12.69 4,816,924 +0.14(+1.12%)
Feb 18, 2010 12.61 12.81 12.41 12.55 7,197,342 -0.18(-1.41%)
Feb 17, 2010 12.33 12.80 12.33 12.73 10,321,488 +0.25(+2.00%)
Feb 16, 2010 12.33 12.62 12.30 12.48 7,985,531 +0.23(+1.88%)
Feb 12, 2010 11.69 12.25 12.25 12.25 12,768,600 +0.42(+3.55%)
Feb 11, 2010 11.65 12.22 11.58 11.83 14,521,720 +0.25(+2.16%)
Feb 10, 2010 12.27 12.33 11.49 11.58 19,463,134 -0.81(-6.54%)
Feb 09, 2010 11.53 12.55 11.53 12.39 23,978,607 +1.13(+10.04%)
Feb 08, 2010 11.31 11.60 11.14 11.26 9,296,343 -0.04(-0.35%)
Feb 05, 2010 11.41 11.73 10.93 11.30 20,004,548 -0.16(-1.40%)
Feb 04, 2010 11.79 12.03 11.32 11.46 17,073,590 -0.96(-7.73%)
Feb 03, 2010 12.91 12.91 12.32 12.42 9,609,502 -0.48(-3.72%)
Feb 02, 2010 12.80 13.07 12.66 12.90 12,952,091 +0.41(+3.24%)
Feb 01, 2010 12.37 12.64 12.32 12.49 9,715,464 +0.26(+2.17%)
Jan 29, 2010 12.80 13.16 12.19 12.23 19,297,677 -0.42(-3.32%)
Jan 28, 2010 13.23 13.54 12.63 12.65 17,431,719 -0.51(-3.88%)
Jan 27, 2010 13.01 13.44 12.82 13.16 24,582,256 +0.01(+0.08%)
Jan 26, 2010 12.78 13.40 12.70 13.15 16,290,578 -0.18(-1.35%)
Jan 25, 2010 13.38 13.64 12.95 13.33 19,299,520 +0.04(+0.30%)
Jan 22, 2010 13.31 13.73 12.91 13.29 22,280,452 -0.15(-1.12%)
Jan 21, 2010 13.50 13.69 13.15 13.44 24,669,146 +0.03(+0.22%)
Jan 20, 2010 12.97 13.49 12.69 13.41 20,133,705 +0.38(+2.92%)
Jan 19, 2010 12.80 13.29 12.79 13.03 9,836,492 +0.29(+2.28%)
Jan 15, 2010 13.18 12.74 12.74 12.74 9,127,500 -0.43(-3.26%)
Jan 14, 2010 12.72 13.31 12.69 13.17 12,026,740 +0.32(+2.49%)
Jan 13, 2010 12.53 12.96 12.41 12.85 11,763,183 +0.31(+2.47%)
Jan 12, 2010 12.67 12.91 12.31 12.54 12,905,458 -0.25(-1.95%)
Jan 11, 2010 12.34 12.89 12.13 12.79 16,220,396 +0.32(+2.57%)
Jan 08, 2010 12.62 12.85 12.05 12.47 24,589,655 -0.22(-1.73%)
Jan 07, 2010 12.06 12.86 12.05 12.69 19,814,429 +0.58(+4.79%)
Jan 06, 2010 11.99 12.24 11.85 12.11 14,980,680 +0.01(+0.08%)
Jan 05, 2010 11.32 12.34 11.29 12.10 25,065,904 +0.88(+7.84%)
Jan 04, 2010 11.22 11.43 10.95 11.22 14,482,468 -0.16(-1.41%)
Dec 31, 2009 11.30 11.38 11.38 11.38 8,734,300 +0.01(+0.09%)
Dec 30, 2009 11.26 11.40 11.05 11.37 8,492,407 +0.04(+0.35%)
Dec 29, 2009 11.13 11.39 11.03 11.33 9,232,237 +0.04(+0.35%)
Dec 28, 2009 11.44 11.52 11.11 11.29 13,631,419 -0.48(-4.08%)
Dec 24, 2009 11.86 11.93 11.62 11.77 3,450,975 -0.04(-0.34%)
Dec 23, 2009 11.76 11.96 11.45 11.81 8,726,056 +0.02(+0.17%)
Dec 22, 2009 11.50 12.08 11.50 11.79 17,657,812 +0.40(+3.51%)
Dec 21, 2009 11.20 11.66 11.20 11.39 13,272,582 -0.27(-2.32%)
Dec 18, 2009 11.58 11.66 10.89 11.66 20,708,178 +0.06(+0.52%)
Dec 17, 2009 11.54 11.99 11.38 11.60 12,234,496 +0.45(+4.04%)
Dec 16, 2009 11.04 11.67 10.90 11.15 14,949,744 +0.20(+1.83%)
Dec 15, 2009 10.75 11.14 10.61 10.95 14,672,043 -0.14(-1.26%)
Dec 14, 2009 11.10 11.15 10.89 11.09 21,146,386 -0.16(-1.42%)
Dec 11, 2009 9.930 11.45 9.930 11.25 43,409,048 +1.37(+13.87%)
Dec 10, 2009 9.880 10.02 9.780 9.880 8,632,292 +0.01(+0.10%)
Dec 09, 2009 9.840 10.00 9.640 9.870 9,194,053 -0.01(-0.10%)
Dec 08, 2009 10.01 10.27 9.840 9.880 15,374,680 -0.28(-2.76%)
Dec 07, 2009 9.660 10.32 9.430 10.16 20,451,275 +0.22(+2.21%)
Dec 04, 2009 9.500 9.990 9.400 9.940 21,419,163 +0.56(+5.97%)
Dec 03, 2009 9.250 9.380 9.020 9.380 11,087,693 +0.09(+0.97%)
Dec 02, 2009 8.700 9.300 8.700 9.290 18,157,805 +0.67(+7.77%)
Dec 01, 2009 8.310 8.650 8.200 8.620 12,252,363 +0.43(+5.25%)
Nov 30, 2009 7.870 8.190 7.820 8.190 9,449,754 +0.28(+3.54%)
Nov 27, 2009 7.660 7.930 7.490 7.910 3,149,191 +0.02(+0.25%)
Nov 25, 2009 7.740 7.900 7.650 7.890 6,442,108 +0.23(+3.00%)
Nov 24, 2009 7.700 7.810 7.500 7.660 8,591,580 -0.07(-0.91%)
Nov 23, 2009 7.710 7.810 7.620 7.730 9,051,546 +0.11(+1.44%)
Nov 20, 2009 7.580 7.690 7.460 7.620 7,665,823 +0.03(+0.40%)
Nov 19, 2009 7.660 7.680 7.400 7.590 6,059,641 -0.17(-2.19%)
Nov 18, 2009 7.940 7.980 7.670 7.760 5,219,445 -0.14(-1.77%)
Nov 17, 2009 8.080 8.080 7.840 7.900 4,052,920 -0.09(-1.13%)
Nov 16, 2009 7.910 8.125 7.880 7.990 8,563,204 +0.19(+2.44%)
Nov 13, 2009 7.930 7.990 7.780 7.800 5,502,690 +0.00(+0.00%)
Nov 12, 2009 7.900 8.160 7.790 7.800 8,189,307 -0.13(-1.64%)
Nov 11, 2009 7.840 8.010 7.790 7.930 8,015,305 +0.20(+2.59%)
Nov 10, 2009 7.900 7.900 7.680 7.730 6,528,546 -0.16(-2.03%)
Nov 09, 2009 7.920 8.025 7.730 7.890 8,623,783 +0.10(+1.28%)
Nov 06, 2009 7.290 7.950 7.290 7.790 9,312,552 +0.46(+6.28%)
Nov 05, 2009 7.210 7.380 7.090 7.330 6,557,425 +0.17(+2.37%)
Nov 04, 2009 7.320 7.690 7.150 7.160 9,928,797 -0.06(-0.83%)
Nov 03, 2009 6.950 7.340 6.930 7.220 13,054,277 +0.27(+3.88%)
Nov 02, 2009 7.140 7.300 6.780 6.950 11,587,861 -0.19(-2.66%)
Oct 30, 2009 7.250 7.460 6.920 7.140 10,240,278 -0.22(-2.99%)
Oct 29, 2009 7.320 7.620 7.270 7.360 9,348,829 +0.17(+2.36%)
Oct 28, 2009 7.740 7.740 7.170 7.190 14,951,215 -0.45(-5.89%)
Oct 27, 2009 7.940 7.940 7.560 7.640 12,166,318 -0.15(-1.93%)
Oct 26, 2009 8.240 8.420 7.760 7.790 15,043,297 -0.45(-5.46%)
Oct 23, 2009 8.200 8.250 8.090 8.240 11,424,884 -0.08(-0.96%)
Oct 22, 2009 8.590 8.660 7.730 8.320 23,379,987 -0.01(-0.12%)
Oct 21, 2009 9.020 9.200 8.220 8.330 29,808,168 -0.69(-7.65%)
Oct 20, 2009 9.030 9.050 8.980 9.020 10,996,873 +0.03(+0.33%)
Oct 19, 2009 8.950 9.050 8.820 8.990 14,738,085 -0.04(-0.44%)
Oct 16, 2009 8.990 9.110 8.950 9.030 9,035,070 -0.04(-0.44%)
Oct 15, 2009 9.000 9.190 8.880 9.070 16,666,499 +0.02(+0.22%)
Oct 14, 2009 9.020 9.150 8.980 9.050 9,047,888 +0.15(+1.69%)
Oct 13, 2009 8.900 8.980 8.725 8.900 8,685,189 +0.00(+0.00%)
Oct 12, 2009 8.670 8.935 8.570 8.900 9,939,187 +0.23(+2.65%)
Oct 09, 2009 8.640 8.850 8.520 8.670 6,053,165 +0.05(+0.58%)
Oct 08, 2009 8.350 8.830 8.350 8.620 10,533,555 +0.34(+4.11%)
Oct 07, 2009 8.490 8.530 8.260 8.280 7,272,956 -0.17(-2.01%)
Oct 06, 2009 8.650 8.810 8.310 8.450 9,347,298 +0.01(+0.12%)
Oct 05, 2009 8.360 8.690 8.320 8.440 9,839,348 +0.12(+1.44%)
Oct 02, 2009 7.970 8.490 7.900 8.320 14,677,528 +0.18(+2.21%)
Oct 01, 2009 8.950 8.950 8.090 8.140 13,969,755 -0.82(-9.15%)
Sep 30, 2009 9.180 9.280 8.900 8.960 13,142,106 -0.24(-2.61%)
Sep 29, 2009 9.140 9.300 9.060 9.200 11,311,468 +0.18(+2.00%)
Sep 28, 2009 9.180 9.240 8.970 9.020 11,278,291 -0.03(-0.33%)
Sep 25, 2009 9.040 9.240 8.980 9.050 11,932,460 +0.13(+1.46%)
Sep 24, 2009 9.100 9.240 8.900 8.920 10,580,772 -0.17(-1.87%)
Sep 23, 2009 9.570 9.570 8.850 9.090 13,731,466 -0.41(-4.32%)
Sep 22, 2009 9.580 9.880 9.350 9.500 14,670,799 -0.15(-1.55%)
Sep 21, 2009 8.750 9.700 8.710 9.650 17,046,215 +0.69(+7.70%)
Sep 18, 2009 9.140 9.230 8.660 8.960 14,600,960 -0.62(-6.47%)
Sep 17, 2009 9.660 9.780 8.940 9.580 20,329,956 +0.32(+3.45%)
Sep 16, 2009 9.310 9.840 9.020 9.260 23,493,740 +0.51(+5.83%)
Sep 15, 2009 8.630 9.380 8.630 8.750 27,903,952 +0.15(+1.74%)
Sep 14, 2009 8.090 8.730 7.940 8.600 19,562,558 +0.54(+6.70%)
Sep 11, 2009 8.110 8.520 7.980 8.060 15,810,702 -0.04(-0.49%)
Sep 10, 2009 7.590 8.250 7.590 8.100 30,426,401 +0.77(+10.50%)
Sep 09, 2009 7.270 7.500 7.170 7.330 9,099,706 +0.03(+0.41%)
Sep 08, 2009 7.400 7.500 7.250 7.300 8,509,685 -0.09(-1.22%)
Sep 04, 2009 7.110 7.460 7.110 7.390 8,522,542 +0.23(+3.21%)
Sep 03, 2009 6.880 7.270 6.860 7.160 10,317,268 +0.32(+4.68%)
Sep 02, 2009 6.810 6.980 6.740 6.840 9,498,619 -0.06(-0.87%)
Sep 01, 2009 7.120 7.220 6.750 6.900 16,075,802 -0.32(-4.43%)
Aug 31, 2009 7.160 7.290 7.080 7.220 8,286,475 -0.12(-1.63%)
Aug 28, 2009 7.510 7.640 7.300 7.340 7,247,870 -0.15(-2.00%)
Aug 27, 2009 7.480 7.500 7.249 7.490 10,430,288 +0.03(+0.40%)
Aug 26, 2009 7.370 7.690 7.270 7.460 12,284,151 +0.09(+1.22%)
Aug 25, 2009 7.150 7.410 7.130 7.370 11,041,711 +0.28(+3.95%)
Aug 24, 2009 7.140 7.500 7.020 7.090 10,571,129 -0.04(-0.56%)
Aug 21, 2009 6.830 7.130 6.830 7.130 8,121,450 +0.33(+4.85%)
Aug 20, 2009 6.650 6.970 6.650 6.800 5,699,967 +0.20(+3.03%)
Aug 19, 2009 6.660 6.790 6.570 6.600 4,675,867 -0.15(-2.22%)
Aug 18, 2009 6.720 6.790 6.650 6.750 4,708,232 +0.12(+1.81%)
Aug 17, 2009 6.760 6.830 6.550 6.630 6,153,355 -0.39(-5.56%)
Aug 14, 2009 7.140 7.190 6.930 7.020 6,356,001 -0.23(-3.17%)
Aug 13, 2009 7.250 7.290 7.110 7.250 7,270,856 +0.05(+0.69%)
Aug 12, 2009 6.900 7.340 6.830 7.200 9,053,334 +0.18(+2.56%)
Aug 11, 2009 7.000 7.060 6.820 7.020 7,972,917 -0.06(-0.85%)
Aug 10, 2009 7.420 7.420 7.000 7.080 13,006,080 -0.33(-4.45%)
Aug 07, 2009 7.350 7.790 7.080 7.410 17,184,531 +0.12(+1.65%)
Aug 06, 2009 7.230 7.400 7.200 7.290 11,340,683 -0.03(-0.41%)
Aug 05, 2009 7.200 7.360 6.950 7.320 16,199,796 +0.18(+2.54%)
Aug 04, 2009 6.890 7.400 6.850 7.139 15,678,341 +0.18(+2.57%)
Aug 03, 2009 7.040 7.040 6.780 6.960 10,444,453 +0.03(+0.43%)
Jul 31, 2009 6.850 6.950 6.790 6.930 6,954,250 +0.07(+1.02%)
Jul 30, 2009 6.800 6.950 6.690 6.860 10,067,503 +0.03(+0.44%)
Jul 29, 2009 6.420 6.850 6.350 6.830 14,453,018 +0.33(+5.08%)
Jul 28, 2009 6.200 6.550 6.160 6.500 10,910,666 +0.30(+4.84%)
Jul 27, 2009 6.220 6.430 6.150 6.200 9,730,927 +0.00(+0.00%)
Jul 24, 2009 5.960 6.270 5.880 6.200 418 +0.14(+2.31%)
Jul 23, 2009 5.870 6.100 5.580 6.060 19,803,783 +0.29(+5.03%)
Jul 22, 2009 6.000 6.220 5.770 5.770 14,065,961 -0.29(-4.79%)
Jul 21, 2009 6.350 6.370 5.710 6.060 12,702,393 -0.21(-3.35%)
Jul 20, 2009 6.010 6.438 6.000 6.270 13,048,618 +0.19(+3.12%)
Jul 17, 2009 6.140 6.210 6.010 6.080 6,614,065 -0.04(-0.65%)
Jul 16, 2009 6.120 6.230 6.020 6.120 7,825,087 -0.04(-0.65%)
Jul 15, 2009 6.100 6.260 5.950 6.160 15,418,551 +0.18(+3.01%)
Jul 14, 2009 5.860 6.050 5.840 5.980 8,551,893 +0.01(+0.17%)
Jul 13, 2009 5.850 6.050 5.840 5.970 11,536,637 +0.07(+1.19%)
Jul 10, 2009 5.740 5.950 5.620 5.900 7,030,733 +0.15(+2.61%)
Jul 09, 2009 5.870 5.870 5.620 5.750 6,770,516 +0.07(+1.23%)
Jul 08, 2009 5.780 5.900 5.560 5.680 9,513,903 -0.03(-0.53%)
Jul 07, 2009 5.690 5.770 5.590 5.710 7,472,666 -0.02(-0.35%)
Jul 06, 2009 5.910 6.020 5.690 5.730 9,679,016 -0.15(-2.55%)
Jul 02, 2009 5.950 6.000 5.850 5.880 12,533,856 +0.03(+0.51%)
Jul 01, 2009 5.820 6.140 5.810 5.850 11,359,748 +0.06(+1.04%)
Jun 30, 2009 5.800 5.840 5.570 5.790 11,255,472 +0.00(+0.00%)
Jun 29, 2009 5.750 5.900 5.650 5.790 7,695,841 +0.09(+1.58%)
Jun 26, 2009 6.020 6.090 5.640 5.700 21,010,761 -0.33(-5.47%)
Jun 25, 2009 5.660 6.050 5.630 6.030 14,931,487 +0.50(+9.04%)
Jun 24, 2009 5.500 5.660 5.400 5.530 12,706,519 +0.13(+2.41%)
Jun 23, 2009 5.670 5.830 5.310 5.400 19,412,305 -0.25(-4.42%)
Jun 22, 2009 6.010 6.050 5.590 5.650 7,358,959 -0.42(-6.92%)
Jun 19, 2009 6.020 6.090 5.920 6.070 8,133,471 +0.09(+1.51%)
Jun 18, 2009 6.280 6.280 5.900 5.980 7,038,782 -0.20(-3.24%)
Jun 17, 2009 6.150 6.380 5.940 6.180 13,028,075 +0.02(+0.32%)
Jun 16, 2009 6.250 6.450 6.000 6.160 10,371,710 +0.08(+1.40%)
Jun 15, 2009 6.200 6.300 6.030 6.075 11,146,914 -0.33(-5.08%)
Jun 12, 2009 6.680 6.740 6.370 6.400 11,727,463 -0.28(-4.19%)
Jun 11, 2009 6.460 6.770 6.250 6.680 11,698,323 +0.13(+1.98%)
Jun 10, 2009 6.840 6.900 6.380 6.550 16,396,379 -0.35(-5.07%)
Jun 09, 2009 6.850 6.910 6.680 6.900 5,867,194 +0.18(+2.68%)
Jun 08, 2009 6.730 6.780 6.620 6.720 8,352,488 -0.30(-4.27%)
Jun 05, 2009 7.200 7.250 6.850 7.020 9,805,647 -0.12(-1.68%)
Jun 04, 2009 7.140 7.200 6.910 7.140 13,781,751 -0.07(-0.97%)
Jun 03, 2009 6.810 7.240 6.650 7.210 19,371,313 +0.33(+4.80%)
Jun 02, 2009 6.630 7.090 6.500 6.880 15,915,693 +0.45(+7.00%)
Jun 01, 2009 6.090 6.470 5.960 6.430 16,400,071 +0.62(+10.67%)
May 29, 2009 5.500 5.810 5.430 5.810 40,407,605 +0.31(+5.64%)
May 28, 2009 5.670 5.670 5.400 5.500 23,461,322 -0.06(-1.08%)
May 27, 2009 6.280 6.360 5.480 5.560 27,901,879 -0.69(-11.04%)
May 26, 2009 6.190 6.365 6.150 6.250 10,211,716 +0.03(+0.48%)
May 22, 2009 6.380 6.530 6.140 6.220 9,388,883 -0.24(-3.72%)
May 21, 2009 6.300 6.590 6.300 6.460 8,256,682 -0.01(-0.15%)
May 20, 2009 6.920 6.960 6.420 6.470 9,809,671 -0.13(-1.97%)
May 19, 2009 6.800 6.900 6.590 6.600 7,495,361 -0.18(-2.65%)
May 18, 2009 6.470 6.780 6.310 6.780 7,376,651 +0.45(+7.11%)
May 15, 2009 6.320 6.590 6.230 6.330 11,900,797 -0.04(-0.63%)
May 14, 2009 6.300 6.780 6.140 6.370 14,794,717 +0.03(+0.47%)
May 13, 2009 6.410 6.580 6.280 6.340 9,330,699 -0.29(-4.37%)
May 12, 2009 6.940 7.060 6.460 6.630 9,386,631 -0.28(-4.05%)
May 11, 2009 6.770 7.140 6.630 6.910 8,078,867 -0.05(-0.72%)
May 08, 2009 7.090 7.170 6.690 6.960 9,451,883 +0.03(+0.43%)
May 07, 2009 7.510 7.510 6.740 6.930 12,984,345 -0.40(-5.47%)
May 06, 2009 7.700 7.880 7.190 7.331 12,900,126 -0.20(-2.64%)
May 05, 2009 7.150 7.550 7.030 7.530 20,574,712 +0.51(+7.26%)
May 04, 2009 7.000 7.030 6.970 7.020 20,044,759 +0.60(+9.35%)
May 01, 2009 6.280 6.550 6.250 6.420 11,660,944 +0.25(+4.05%)
Apr 30, 2009 6.460 6.470 6.100 6.170 19,076,712 -0.05(-0.80%)
Apr 29, 2009 6.360 6.500 6.150 6.220 26,867,491 +0.14(+2.30%)
Apr 28, 2009 6.350 6.950 5.980 6.080 31,802,278 -0.67(-9.93%)
Apr 27, 2009 6.820 7.000 6.150 6.750 31,676,907 -1.13(-14.34%)
Apr 24, 2009 8.130 8.130 7.830 7.880 8,995,744 -0.12(-1.50%)
Apr 23, 2009 7.800 8.270 7.680 8.000 16,303,070 +0.35(+4.58%)
Apr 22, 2009 7.880 8.240 7.400 7.650 17,275,068 -0.44(-5.44%)
Apr 21, 2009 6.920 8.150 6.800 8.090 19,112,155 +1.28(+18.80%)
Apr 20, 2009 7.190 7.250 6.730 6.810 10,625,706 -0.51(-6.97%)
Apr 17, 2009 7.220 7.410 7.150 7.320 7,133,064 +0.04(+0.55%)
Apr 16, 2009 7.410 7.460 7.040 7.280 13,652,239 +0.00(+0.00%)
Apr 15, 2009 6.870 7.480 6.599 7.280 22,206,123 +0.28(+4.00%)
Apr 14, 2009 7.440 7.480 6.830 7.000 12,096,326 -0.51(-6.79%)
Apr 13, 2009 7.270 7.540 7.160 7.510 10,827,850 +0.12(+1.62%)
Apr 09, 2009 7.180 7.440 7.080 7.390 13,980,070 +0.48(+6.95%)
Apr 08, 2009 6.720 7.000 6.720 6.910 8,876,674 +0.25(+3.75%)
Apr 07, 2009 6.830 6.990 6.500 6.660 9,306,643 -0.28(-4.03%)
Apr 06, 2009 6.500 7.160 6.500 6.940 14,306,082 +0.30(+4.52%)
Apr 03, 2009 6.540 6.780 6.300 6.640 10,077,737 +0.19(+2.95%)
Apr 02, 2009 6.010 6.630 5.970 6.450 14,053,597 +0.54(+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.