Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.832 9.885 9.578 9.604 12,995,864 -0.18(-1.88%)
Jun 28, 2012 9.736 9.806 9.402 9.788 10,999,533 +0.08(+0.81%)
Jun 27, 2012 9.736 9.981 9.494 9.709 13,861,233 -0.06(-0.63%)
Jun 26, 2012 9.183 9.850 9.130 9.771 24,863,328 +0.54(+5.89%)
Jun 25, 2012 9.648 9.683 9.148 9.227 14,640,021 -0.46(-4.71%)
Jun 22, 2012 9.806 9.929 9.622 9.683 9,621,937 -0.17(-1.69%)
Jun 21, 2012 9.832 9.937 9.630 9.850 20,003,060 +0.02(+0.18%)
Jun 20, 2012 9.508 9.832 9.402 9.832 15,050,187 +0.26(+2.75%)
Jun 19, 2012 9.297 9.613 9.279 9.569 9,135,575 +0.25(+2.63%)
Jun 18, 2012 8.990 9.323 8.911 9.323 10,795,469 +0.32(+3.61%)
Jun 15, 2012 9.095 9.183 8.832 8.999 9,311,279 -0.17(-1.82%)
Jun 14, 2012 9.034 9.385 8.999 9.165 9,824,103 +0.14(+1.55%)
Jun 13, 2012 8.911 9.253 8.771 9.025 19,070,568 +0.22(+2.49%)
Jun 12, 2012 8.981 9.157 8.771 8.806 14,597,673 -0.11(-1.28%)
Jun 11, 2012 9.279 9.288 8.902 8.920 13,099,945 -0.18(-2.02%)
Jun 08, 2012 8.823 9.218 8.674 9.104 22,842,682 +0.09(+0.97%)
Jun 07, 2012 9.367 9.534 9.016 9.016 18,010,032 -0.29(-3.11%)
Jun 06, 2012 9.385 9.464 9.165 9.306 16,864,746 +0.03(+0.28%)
Jun 05, 2012 9.078 9.323 9.069 9.279 12,787,128 +0.35(+3.93%)
Jun 04, 2012 9.972 9.981 8.867 8.929 33,837,340 -1.17(-11.56%)
Jun 01, 2012 10.54 10.56 10.03 10.10 20,014,340 -0.52(-4.88%)
May 31, 2012 10.39 10.74 10.18 10.61 23,762,014 +0.31(+2.98%)
May 30, 2012 10.26 10.52 10.20 10.31 15,738,082 -0.04(-0.42%)
May 29, 2012 10.08 10.38 9.971 10.35 21,301,910 +0.38(+3.78%)
May 25, 2012 9.920 10.13 9.841 9.972 13,223,195 +0.09(+0.89%)
May 24, 2012 9.560 10.12 9.543 9.885 22,095,412 +0.46(+4.93%)
May 23, 2012 9.227 9.429 8.990 9.420 10,396,766 +0.18(+1.90%)
May 22, 2012 9.367 9.472 9.183 9.244 14,662,653 -0.04(-0.38%)
May 21, 2012 8.902 9.315 8.902 9.279 16,164,407 +0.39(+4.34%)
May 18, 2012 9.148 9.157 8.797 8.894 21,658,416 -0.24(-2.59%)
May 17, 2012 9.946 9.955 9.051 9.130 23,649,480 -0.86(-8.60%)
May 16, 2012 9.850 10.10 9.850 9.990 10,799,396 +0.19(+1.97%)
May 15, 2012 9.999 10.04 9.736 9.797 11,054,304 -0.23(-2.27%)
May 14, 2012 9.981 10.16 9.920 10.03 18,137,174 +0.05(+0.53%)
May 11, 2012 9.622 10.02 9.604 9.972 8,937,584 +0.30(+3.08%)
May 10, 2012 9.648 9.779 9.604 9.674 10,116,400 +0.11(+1.10%)
May 09, 2012 9.709 9.727 9.508 9.569 13,268,200 -0.23(-2.33%)
May 08, 2012 9.736 9.850 9.639 9.797 13,405,707 +0.00(+0.00%)
May 07, 2012 9.648 9.867 9.604 9.797 13,308,790 +0.15(+1.55%)
May 04, 2012 9.692 9.823 9.560 9.648 17,318,862 +0.04(+0.37%)
May 03, 2012 9.481 9.762 9.481 9.613 9,664,076 +0.08(+0.83%)
May 02, 2012 9.622 9.683 9.437 9.534 8,787,411 -0.16(-1.63%)
May 01, 2012 9.771 9.946 9.630 9.692 15,650,496 +0.08(+0.82%)
Apr 30, 2012 9.446 9.753 9.402 9.613 15,004,689 +0.12(+1.29%)
Apr 27, 2012 9.113 9.516 9.034 9.490 11,374,542 +0.37(+4.04%)
Apr 26, 2012 9.227 9.332 8.990 9.122 9,468,038 -0.07(-0.76%)
Apr 25, 2012 9.174 9.402 8.990 9.192 13,942,176 +0.00(+0.00%)
Apr 24, 2012 9.122 9.315 9.113 9.192 11,153,281 +0.08(+0.87%)
Apr 23, 2012 9.236 9.314 9.034 9.113 10,961,032 -0.32(-3.35%)
Apr 20, 2012 9.516 9.595 9.262 9.429 13,907,069 -0.06(-0.65%)
Apr 19, 2012 9.262 9.674 9.104 9.490 25,835,970 +0.25(+2.75%)
Apr 18, 2012 9.139 9.306 9.113 9.236 11,606,886 +0.08(+0.86%)
Apr 17, 2012 9.078 9.192 8.937 9.157 14,006,880 +0.17(+1.85%)
Apr 16, 2012 8.902 9.174 8.841 8.990 17,282,162 +0.11(+1.18%)
Apr 13, 2012 8.955 8.999 8.841 8.885 7,989,097 -0.11(-1.27%)
Apr 12, 2012 8.753 9.201 8.753 8.999 12,331,387 +0.31(+3.53%)
Apr 11, 2012 8.718 8.841 8.626 8.692 7,890,635 +0.09(+1.02%)
Apr 10, 2012 8.999 9.087 8.573 8.604 10,948,737 -0.42(-4.66%)
Apr 09, 2012 9.034 9.122 8.902 9.025 6,616,162 -0.07(-0.77%)
Apr 05, 2012 9.122 9.332 9.025 9.095 9,641,417 -0.10(-1.05%)
Apr 04, 2012 8.990 9.315 8.946 9.192 14,074,422 +0.14(+1.55%)
Apr 03, 2012 8.841 9.279 8.832 9.051 19,068,556 +0.27(+3.10%)
Apr 02, 2012 8.666 8.841 8.595 8.780 12,030,447 +0.08(+0.96%)
Mar 30, 2012 8.788 8.788 8.534 8.696 13,515,363 -0.14(-1.54%)
Mar 29, 2012 8.780 8.867 8.560 8.832 13,100,781 +0.06(+0.70%)
Mar 28, 2012 8.657 9.016 8.648 8.771 19,697,844 +0.17(+1.94%)
Mar 27, 2012 8.639 8.701 8.525 8.604 9,700,882 -0.06(-0.71%)
Mar 26, 2012 8.490 8.683 8.359 8.666 11,483,119 +0.23(+2.70%)
Mar 23, 2012 8.341 8.499 8.288 8.438 10,545,960 +0.08(+0.94%)
Mar 22, 2012 8.534 8.736 8.297 8.359 17,086,980 -0.18(-2.16%)
Mar 21, 2012 8.402 8.709 8.288 8.543 23,970,216 +0.18(+2.20%)
Mar 20, 2012 8.359 8.446 8.166 8.359 11,266,667 +0.19(+2.36%)
Mar 19, 2012 8.113 8.253 8.043 8.166 11,193,391 +0.09(+1.09%)
Mar 16, 2012 8.473 8.499 8.078 8.078 16,802,376 -0.37(-4.36%)
Mar 15, 2012 8.148 8.622 8.113 8.446 25,622,380 +0.29(+3.55%)
Mar 14, 2012 8.157 8.166 7.955 8.157 14,457,836 -0.01(-0.11%)
Mar 13, 2012 8.227 8.245 8.012 8.166 18,692,250 +0.11(+1.31%)
Mar 12, 2012 8.245 8.359 8.056 8.060 12,810,290 -0.16(-1.92%)
Mar 09, 2012 8.420 8.420 8.192 8.218 11,578,018 -0.09(-1.06%)
Mar 08, 2012 8.166 8.385 8.104 8.306 11,503,522 +0.09(+1.07%)
Mar 07, 2012 8.236 8.420 8.192 8.218 7,979,317 +0.01(+0.11%)
Mar 06, 2012 8.359 8.613 8.148 8.209 11,583,818 -0.27(-3.21%)
Mar 05, 2012 8.516 8.552 8.297 8.481 13,648,919 -0.09(-1.02%)
Mar 02, 2012 8.481 8.850 8.438 8.569 17,352,990 +0.11(+1.35%)
Mar 01, 2012 8.595 8.709 8.411 8.455 12,311,600 -0.15(-1.73%)
Feb 29, 2012 8.639 8.832 8.552 8.604 10,842,872 -0.08(-0.91%)
Feb 28, 2012 8.481 8.701 8.416 8.683 13,853,229 +0.21(+2.48%)
Feb 27, 2012 8.394 8.543 8.245 8.473 11,762,459 +0.11(+1.36%)
Feb 24, 2012 8.543 8.648 8.323 8.359 10,735,651 -0.14(-1.65%)
Feb 23, 2012 8.788 8.806 8.394 8.499 12,482,125 -0.21(-2.42%)
Feb 22, 2012 8.771 8.955 8.709 8.709 10,672,859 -0.11(-1.19%)
Feb 21, 2012 9.499 9.499 8.394 8.815 30,448,544 -0.68(-7.20%)
Feb 17, 2012 9.648 9.692 9.367 9.499 8,678,707 -0.09(-0.91%)
Feb 16, 2012 9.472 9.635 9.358 9.586 11,808,068 +0.09(+0.92%)
Feb 15, 2012 9.595 9.718 9.420 9.499 9,781,984 -0.10(-1.01%)
Feb 14, 2012 9.736 9.779 9.490 9.595 10,760,024 -0.18(-1.88%)
Feb 13, 2012 9.595 9.858 9.569 9.779 8,654,960 +0.23(+2.39%)
Feb 10, 2012 9.586 9.779 9.481 9.551 9,325,356 -0.20(-2.07%)
Feb 09, 2012 9.648 9.779 9.455 9.753 10,021,339 +0.11(+1.18%)
Feb 08, 2012 9.569 9.683 9.385 9.639 8,921,422 +0.02(+0.18%)
Feb 07, 2012 9.674 9.858 9.586 9.622 9,205,930 -0.02(-0.18%)
Feb 06, 2012 9.876 9.893 9.578 9.639 10,865,765 -0.27(-2.74%)
Feb 03, 2012 9.867 10.16 9.867 9.911 17,309,686 +0.18(+1.80%)
Feb 02, 2012 9.560 9.797 9.490 9.736 12,170,940 +0.18(+1.83%)
Feb 01, 2012 9.367 9.657 9.306 9.560 13,113,999 +0.31(+3.32%)
Jan 31, 2012 9.446 9.472 9.034 9.253 16,559,436 -0.19(-2.04%)
Jan 30, 2012 9.139 9.543 9.008 9.446 17,498,228 +0.33(+3.66%)
Jan 27, 2012 8.841 9.279 8.780 9.113 14,641,974 +0.19(+2.16%)
Jan 26, 2012 9.016 9.249 8.867 8.920 36,171,088 +0.18(+2.11%)
Jan 25, 2012 8.701 9.034 8.701 8.736 47,124,760 +0.51(+6.18%)
Jan 24, 2012 8.148 8.323 8.060 8.227 14,490,201 +0.08(+0.97%)
Jan 23, 2012 8.262 8.385 8.148 8.148 17,497,280 -0.11(-1.28%)
Jan 20, 2012 8.157 8.328 8.113 8.253 8,943,987 +0.07(+0.86%)
Jan 19, 2012 7.841 8.306 7.824 8.183 16,332,739 +0.36(+4.60%)
Jan 18, 2012 7.710 7.999 7.569 7.824 16,060,969 +0.17(+2.18%)
Jan 17, 2012 7.780 7.815 7.596 7.657 7,845,919 -0.11(-1.36%)
Jan 13, 2012 7.631 7.902 7.560 7.762 11,547,870 -0.02(-0.23%)
Jan 12, 2012 7.543 7.876 7.429 7.780 14,698,510 +0.23(+3.02%)
Jan 11, 2012 7.315 7.560 7.210 7.552 7,749,600 +0.30(+4.11%)
Jan 10, 2012 7.324 7.359 7.131 7.253 7,903,647 -0.01(-0.12%)
Jan 09, 2012 7.315 7.455 7.245 7.262 10,279,202 -0.04(-0.48%)
Jan 06, 2012 7.245 7.394 7.227 7.297 7,620,859 -0.01(-0.12%)
Jan 05, 2012 7.043 7.324 6.903 7.306 11,982,726 +0.28(+4.00%)
Jan 04, 2012 7.043 7.139 6.868 7.025 8,451,755 -0.07(-0.99%)
Dec 30, 2011 7.069 7.148 7.025 7.096 4,194,066 +0.00(+0.00%)
Dec 29, 2011 7.078 7.201 7.060 7.096 5,229,321 -0.03(-0.37%)
Dec 28, 2011 7.157 7.192 7.034 7.122 6,409,575 -0.05(-0.73%)
Dec 27, 2011 7.245 7.367 7.087 7.175 6,343,011 -0.13(-1.80%)
Dec 23, 2011 7.262 7.306 7.069 7.306 11,454,718 -0.12(-1.65%)
Dec 21, 2011 7.490 7.727 7.394 7.429 10,948,511 -0.14(-1.85%)
Dec 20, 2011 7.569 7.657 7.499 7.569 8,534,961 +0.11(+1.41%)
Dec 19, 2011 7.938 7.981 7.420 7.464 15,375,521 -0.45(-5.65%)
Dec 16, 2011 7.631 8.008 7.631 7.911 25,362,520 +0.38(+5.01%)
Dec 15, 2011 7.324 7.753 7.271 7.534 26,046,282 +0.39(+5.40%)
Dec 14, 2011 7.192 7.324 7.025 7.148 17,262,214 +0.14(+2.00%)
Dec 13, 2011 7.481 7.517 6.955 7.008 13,396,682 -0.45(-6.00%)
Dec 12, 2011 7.324 7.587 7.280 7.455 9,319,226 +0.00(+0.00%)
Dec 09, 2011 7.236 7.587 7.218 7.455 10,508,034 +0.28(+3.91%)
Dec 08, 2011 7.385 7.543 7.091 7.175 12,289,509 -0.33(-4.44%)
Dec 07, 2011 7.359 7.587 7.332 7.508 11,489,415 +0.08(+1.06%)
Dec 06, 2011 7.499 7.600 7.367 7.429 13,508,082 -0.12(-1.63%)
Dec 05, 2011 7.508 7.648 7.464 7.552 15,552,236 +0.18(+2.38%)
Dec 02, 2011 7.517 7.587 7.324 7.376 14,617,335 -0.10(-1.29%)
Dec 01, 2011 7.052 7.560 7.043 7.473 17,834,772 +0.35(+4.93%)
Nov 30, 2011 6.648 7.201 6.587 7.122 31,997,436 +0.28(+4.10%)
Nov 29, 2011 6.578 6.929 6.561 6.841 20,103,030 +0.32(+4.98%)
Nov 28, 2011 6.490 6.587 6.403 6.517 9,515,930 +0.27(+4.35%)
Nov 25, 2011 6.210 6.403 6.210 6.245 3,363,262 +0.00(+0.00%)
Nov 23, 2011 6.315 6.447 6.245 6.245 14,243,790 -0.14(-2.20%)
Nov 22, 2011 6.368 6.490 6.297 6.385 11,529,689 +0.06(+0.97%)
Nov 21, 2011 6.315 6.385 6.210 6.324 8,432,276 -0.13(-2.04%)
Nov 18, 2011 6.429 6.464 6.363 6.455 13,047,718 +0.07(+1.10%)
Nov 17, 2011 6.657 6.718 6.271 6.385 16,863,900 -0.26(-3.96%)
Nov 16, 2011 6.955 6.973 6.635 6.648 11,051,224 -0.37(-5.25%)
Nov 15, 2011 7.069 7.096 6.903 7.017 14,563,943 -0.05(-0.74%)
Nov 14, 2011 7.034 7.332 6.999 7.069 18,050,164 +0.10(+1.38%)
Nov 11, 2011 6.797 7.021 6.710 6.973 10,815,164 +0.29(+4.33%)
Nov 10, 2011 7.034 7.096 6.578 6.683 17,718,064 -0.33(-4.75%)
Nov 09, 2011 7.052 7.148 6.973 7.017 10,390,398 -0.18(-2.44%)
Nov 08, 2011 7.271 7.332 7.034 7.192 16,949,344 -0.10(-1.32%)
Nov 07, 2011 7.341 7.394 7.183 7.289 8,819,976 -0.04(-0.48%)
Nov 04, 2011 7.262 7.341 7.148 7.324 10,740,920 +0.04(+0.60%)
Nov 03, 2011 7.376 7.376 7.025 7.280 14,865,418 +0.04(+0.61%)
Nov 02, 2011 7.367 7.451 7.192 7.236 13,548,142 -0.07(-0.96%)
Nov 01, 2011 7.192 7.394 7.113 7.306 23,766,378 -0.17(-2.23%)
Oct 31, 2011 7.376 7.481 7.332 7.473 8,965,240 +0.01(+0.12%)
Oct 28, 2011 7.499 7.569 7.411 7.464 8,787,141 -0.11(-1.50%)
Oct 27, 2011 7.718 7.762 7.446 7.578 13,486,904 +0.07(+0.93%)
Oct 26, 2011 7.560 7.587 7.341 7.508 13,532,547 +0.11(+1.42%)
Oct 25, 2011 7.587 7.613 7.289 7.403 22,042,034 -0.40(-5.17%)
Oct 24, 2011 7.631 7.876 7.545 7.806 11,311,352 +0.21(+2.77%)
Oct 21, 2011 7.683 7.718 7.385 7.596 10,636,137 -0.04(-0.46%)
Oct 20, 2011 7.420 7.631 7.332 7.631 9,265,775 +0.18(+2.35%)
Oct 19, 2011 7.587 7.635 7.332 7.455 9,232,918 -0.18(-2.41%)
Oct 18, 2011 7.359 7.718 7.315 7.639 13,069,764 +0.27(+3.69%)
Oct 17, 2011 7.587 7.666 7.271 7.367 10,753,433 -0.15(-1.98%)
Oct 14, 2011 7.674 7.718 7.411 7.517 10,547,653 -0.10(-1.27%)
Oct 13, 2011 7.297 7.666 7.210 7.613 16,872,668 +0.23(+3.09%)
Oct 12, 2011 7.201 7.499 7.192 7.385 13,368,076 +0.18(+2.56%)
Oct 11, 2011 6.990 7.332 6.990 7.201 13,968,729 +0.14(+1.99%)
Oct 10, 2011 6.946 7.113 6.920 7.060 13,908,630 +0.22(+3.21%)
Oct 07, 2011 6.929 7.078 6.745 6.841 15,763,048 +0.02(+0.26%)
Oct 06, 2011 6.789 6.868 6.723 6.824 12,786,198 +0.31(+4.71%)
Oct 05, 2011 6.411 6.604 6.297 6.517 14,001,446 +0.12(+1.92%)
Oct 04, 2011 5.990 6.394 5.859 6.394 25,061,540 +0.56(+9.62%)
Oct 03, 2011 6.482 6.578 5.824 5.833 39,454,256 -0.75(-11.33%)
Sep 30, 2011 6.894 6.903 6.561 6.578 16,886,790 -0.39(-5.66%)
Sep 29, 2011 7.227 7.271 6.885 6.973 10,967,571 -0.14(-1.97%)
Sep 28, 2011 7.060 7.218 6.990 7.113 10,843,208 -0.03(-0.37%)
Sep 27, 2011 7.429 7.446 7.104 7.139 11,060,951 -0.14(-1.93%)
Sep 26, 2011 7.227 7.376 7.060 7.280 13,927,321 +0.11(+1.59%)
Sep 23, 2011 6.596 7.227 6.587 7.166 21,722,246 +0.52(+7.78%)
Sep 22, 2011 6.780 6.990 6.596 6.648 20,954,456 -0.37(-5.25%)
Sep 21, 2011 7.332 7.455 6.999 7.017 10,533,839 -0.32(-4.42%)
Sep 20, 2011 7.367 7.446 7.262 7.341 8,636,321 +0.05(+0.72%)
Sep 19, 2011 7.139 7.367 7.087 7.289 8,312,883 -0.08(-1.07%)
Sep 16, 2011 7.376 7.517 7.350 7.367 10,028,838 -0.05(-0.71%)
Sep 15, 2011 7.429 7.490 7.297 7.420 16,277,692 +0.06(+0.83%)
Sep 14, 2011 7.166 7.499 7.052 7.359 25,049,286 +0.35(+5.01%)
Sep 13, 2011 6.473 7.104 6.354 7.008 26,067,098 +0.54(+8.27%)
Sep 12, 2011 6.280 6.490 6.218 6.473 11,263,340 +0.18(+2.79%)
Sep 09, 2011 6.368 6.587 6.245 6.297 7,291,799 -0.11(-1.78%)
Sep 08, 2011 6.464 6.569 6.359 6.411 6,433,035 -0.14(-2.14%)
Sep 07, 2011 6.324 6.561 6.280 6.552 7,692,011 +0.30(+4.77%)
Sep 06, 2011 6.210 6.350 6.192 6.254 9,133,185 -0.12(-1.93%)
Sep 02, 2011 6.368 6.561 6.315 6.376 8,836,158 -0.13(-2.02%)
Sep 01, 2011 6.622 6.718 6.508 6.508 15,264,422 -0.10(-1.46%)
Aug 31, 2011 6.771 6.850 6.552 6.604 16,155,565 -0.07(-1.05%)
Aug 30, 2011 6.534 6.797 6.473 6.675 10,885,649 +0.10(+1.47%)
Aug 29, 2011 6.306 6.587 6.306 6.578 11,005,034 +0.33(+5.34%)
Aug 26, 2011 5.894 6.271 5.876 6.245 15,166,001 +0.25(+4.25%)
Aug 25, 2011 6.227 6.394 5.885 5.990 27,979,822 -0.37(-5.79%)
Aug 24, 2011 6.315 6.429 6.192 6.359 11,980,287 -0.01(-0.14%)
Aug 23, 2011 6.403 6.425 6.183 6.368 15,479,427 +0.04(+0.55%)
Aug 22, 2011 6.596 6.710 6.290 6.333 24,158,658 +0.01(+0.14%)
Aug 19, 2011 6.350 6.789 6.293 6.324 15,111,214 -0.16(-2.44%)
Aug 18, 2011 6.552 6.569 6.324 6.482 18,461,364 -0.36(-5.26%)
Aug 17, 2011 6.701 6.876 6.613 6.841 16,280,758 +0.12(+1.83%)
Aug 16, 2011 6.376 6.938 6.333 6.718 27,083,448 +0.30(+4.64%)
Aug 15, 2011 6.183 6.499 6.148 6.420 15,317,272 +0.31(+5.02%)
Aug 12, 2011 6.271 6.359 6.026 6.113 12,919,559 +0.00(+0.00%)
Aug 11, 2011 5.947 6.183 5.833 6.113 14,416,876 +0.25(+4.34%)
Aug 10, 2011 5.999 6.043 5.789 5.859 16,122,898 -0.35(-5.65%)
Aug 09, 2011 5.648 6.236 5.789 6.210 21,098,028 +0.40(+6.95%)
Aug 08, 2011 5.648 6.052 5.622 5.806 29,627,376 -0.31(-5.02%)
Aug 05, 2011 6.385 6.385 5.771 6.113 33,678,728 -0.04(-0.71%)
Aug 04, 2011 6.604 6.718 6.122 6.157 25,446,724 -0.46(-7.02%)
Aug 03, 2011 6.613 6.657 6.218 6.622 37,574,380 +0.11(+1.62%)
Aug 02, 2011 6.885 6.885 6.490 6.517 20,390,932 -0.32(-4.74%)
Aug 01, 2011 7.192 7.227 6.727 6.841 16,383,958 -0.08(-1.14%)
Jul 29, 2011 6.604 6.964 6.508 6.920 15,325,964 +0.23(+3.41%)
Jul 28, 2011 6.780 6.859 6.631 6.692 19,051,958 +0.02(+0.26%)
Jul 27, 2011 6.850 6.920 6.385 6.675 47,238,088 -0.36(-5.11%)
Jul 26, 2011 6.920 7.148 6.885 7.034 25,206,442 +0.14(+2.04%)
Jul 25, 2011 7.060 7.096 6.824 6.894 20,443,598 -0.21(-2.96%)
Jul 22, 2011 7.122 7.131 7.069 7.104 9,150,532 -0.06(-0.86%)
Jul 21, 2011 7.253 7.280 7.034 7.166 11,401,786 +0.03(+0.37%)
Jul 20, 2011 7.324 7.350 7.088 7.139 6,849,728 -0.11(-1.45%)
Jul 19, 2011 7.139 7.271 6.946 7.245 19,800,096 +0.18(+2.48%)
Jul 18, 2011 7.262 7.359 6.929 7.069 28,146,132 -0.31(-4.16%)
Jul 15, 2011 7.596 7.604 7.289 7.376 13,888,473 -0.09(-1.18%)
Jul 14, 2011 7.666 7.666 7.455 7.464 11,609,023 -0.17(-2.18%)
Jul 13, 2011 7.710 7.736 7.560 7.631 17,339,502 +0.08(+1.05%)
Jul 12, 2011 7.867 7.911 7.508 7.552 34,420,572 -0.34(-4.33%)
Jul 11, 2011 8.078 8.122 7.876 7.894 11,721,789 -0.31(-3.74%)
Jul 08, 2011 8.060 8.236 8.043 8.201 10,956,976 -0.05(-0.64%)
Jul 07, 2011 8.060 8.253 7.938 8.253 14,370,967 +0.25(+3.07%)
Jul 06, 2011 7.999 8.069 7.902 8.008 16,875,374 +0.01(+0.11%)
Jul 05, 2011 8.218 8.253 7.990 7.999 12,536,061 -0.15(-1.83%)
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.