Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.