Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.84 44.26 41.78 42.05 19,277,764 -2.58(-5.78%)
Jan 29, 2015 43.26 44.75 42.84 44.63 10,985,569 +1.56(+3.61%)
Jan 28, 2015 44.00 44.36 42.91 43.07 10,773,183 -0.64(-1.46%)
Jan 27, 2015 43.81 44.35 43.47 43.71 11,010,449 -0.86(-1.93%)
Jan 26, 2015 44.64 45.17 44.40 44.57 10,559,605 -0.36(-0.81%)
Jan 23, 2015 44.75 45.38 44.49 44.94 9,691,386 -0.12(-0.28%)
Jan 22, 2015 44.38 45.16 43.71 45.06 18,036,670 +1.35(+3.09%)
Jan 21, 2015 43.35 44.08 42.84 43.71 16,684,262 +0.01(+0.02%)
Jan 20, 2015 41.78 43.81 41.69 43.70 23,798,108 +2.96(+7.26%)
Jan 16, 2015 40.00 40.79 39.65 40.74 14,649,249 +0.70(+1.75%)
Jan 15, 2015 40.08 40.67 39.92 40.04 9,597,805 -0.23(-0.57%)
Jan 14, 2015 40.74 41.03 39.52 40.27 14,462,661 -1.16(-2.79%)
Jan 13, 2015 41.49 42.44 40.85 41.43 14,061,748 +0.49(+1.19%)
Jan 12, 2015 41.52 41.75 40.80 40.94 13,012,417 -0.73(-1.75%)
Jan 09, 2015 42.96 43.11 41.59 41.67 9,969,464 -1.16(-2.72%)
Jan 08, 2015 42.20 42.95 42.00 42.83 11,795,135 +1.08(+2.60%)
Jan 07, 2015 42.20 42.30 41.34 41.75 11,830,802 -0.22(-0.53%)
Jan 06, 2015 43.15 43.32 41.11 41.97 14,490,557 -1.01(-2.36%)
Jan 05, 2015 43.96 43.98 42.49 42.98 11,854,575 -0.73(-1.67%)
Jan 02, 2015 44.37 44.45 43.29 43.71 9,718,053 -0.01(-0.02%)
Dec 31, 2014 44.07 43.72 43.72 43.72 8,777,879 -0.04(-0.08%)
Dec 30, 2014 43.32 43.93 43.21 43.76 8,234,660 +0.40(+0.92%)
Dec 29, 2014 42.67 43.44 42.16 43.36 7,491,485 +0.35(+0.81%)
Dec 26, 2014 42.79 43.20 42.52 43.01 5,966,618 +0.30(+0.71%)
Dec 24, 2014 42.19 42.71 42.71 42.71 4,833,757 +0.82(+1.95%)
Dec 23, 2014 42.41 42.46 41.23 41.89 7,439,061 -0.25(-0.59%)
Dec 22, 2014 42.47 43.27 42.04 42.14 9,205,238 +0.03(+0.06%)
Dec 19, 2014 41.30 42.44 41.28 42.11 14,693,715 +0.54(+1.30%)
Dec 18, 2014 41.24 41.73 40.60 41.57 14,130,987 +0.53(+1.30%)
Dec 17, 2014 40.46 41.25 39.37 41.04 19,432,964 +0.70(+1.74%)
Dec 16, 2014 42.57 42.66 40.30 40.33 22,108,820 -2.15(-5.06%)
Dec 15, 2014 42.42 42.90 41.52 42.48 13,883,291 +0.11(+0.25%)
Dec 12, 2014 44.10 44.10 42.35 42.38 17,036,190 -0.58(-1.34%)
Dec 11, 2014 41.46 43.15 41.46 42.96 22,384,032 +1.88(+4.57%)
Dec 10, 2014 41.68 42.08 40.95 41.08 17,760,856 -0.10(-0.24%)
Dec 09, 2014 40.83 41.20 40.18 41.18 15,771,967 -0.90(-2.13%)
Dec 08, 2014 41.83 42.37 41.52 42.08 16,550,987 +0.05(+0.13%)
Dec 05, 2014 41.65 41.85 41.58 42.02 16,927,592 +0.76(+1.85%)
Dec 04, 2014 40.95 41.72 40.48 41.26 16,620,365 +1.48(+3.73%)
Dec 03, 2014 40.12 40.44 39.02 39.77 12,413,881 +0.07(+0.18%)
Dec 02, 2014 39.93 41.13 39.15 39.70 20,610,474 -0.84(-2.08%)
Dec 01, 2014 41.37 41.53 39.86 40.55 16,473,313 -0.93(-2.25%)
Nov 28, 2014 41.23 41.94 40.96 41.48 18,232,132 +2.16(+5.49%)
Nov 26, 2014 39.31 39.32 39.32 39.32 9,661,889 +0.14(+0.36%)
Nov 25, 2014 38.72 39.40 38.49 39.18 12,718,414 +0.51(+1.31%)
Nov 24, 2014 38.64 39.17 38.35 38.67 11,923,508 +0.37(+0.97%)
Nov 21, 2014 39.26 39.36 38.14 38.30 16,592,160 -0.77(-1.98%)
Nov 20, 2014 39.11 39.68 38.84 39.07 10,211,117 -0.44(-1.10%)
Nov 19, 2014 39.40 39.95 38.98 39.51 10,982,979 -0.30(-0.76%)
Nov 18, 2014 38.69 40.18 38.69 39.81 14,545,035 +1.21(+3.13%)
Nov 17, 2014 38.80 39.28 38.56 38.60 8,962,028 -0.28(-0.73%)
Nov 14, 2014 39.05 39.23 38.71 38.88 8,980,953 -0.29(-0.75%)
Nov 13, 2014 38.73 39.47 38.63 39.18 12,677,089 +0.60(+1.57%)
Nov 12, 2014 38.57 38.92 38.13 38.57 10,692,628 -0.39(-1.00%)
Nov 11, 2014 38.72 39.36 38.67 38.96 13,112,303 +0.42(+1.08%)
Nov 10, 2014 37.59 38.57 37.34 38.55 12,535,151 +0.60(+1.59%)
Nov 07, 2014 38.17 38.22 37.70 37.94 11,468,173 -0.19(-0.49%)
Nov 06, 2014 37.44 38.76 37.40 38.13 18,779,408 +0.92(+2.46%)
Nov 05, 2014 38.02 38.02 36.87 37.21 14,654,420 -0.32(-0.85%)
Nov 04, 2014 36.81 38.01 36.81 37.53 21,589,124 +1.52(+4.21%)
Nov 03, 2014 35.72 36.14 35.68 36.02 12,137,593 +0.34(+0.94%)
Oct 31, 2014 35.41 35.83 35.07 35.68 16,483,223 +0.97(+2.78%)
Oct 30, 2014 35.16 35.32 34.44 34.71 16,494,572 -0.39(-1.11%)
Oct 29, 2014 35.23 35.33 34.46 35.10 14,889,467 -0.23(-0.65%)
Oct 28, 2014 35.54 35.61 35.01 35.33 14,896,440 +0.08(+0.23%)
Oct 27, 2014 34.93 34.98 34.98 35.25 21,375,420 +0.27(+0.79%)
Oct 24, 2014 33.69 35.03 33.67 34.98 22,028,622 +1.35(+4.01%)
Oct 23, 2014 33.37 34.55 33.21 33.63 28,934,074 +0.55(+1.66%)
Oct 22, 2014 33.40 33.58 33.04 33.08 18,547,286 -0.16(-0.48%)
Oct 21, 2014 32.61 33.34 32.55 33.24 24,075,456 +1.28(+4.00%)
Oct 20, 2014 31.49 32.04 31.05 31.96 22,490,142 +1.46(+4.80%)
Oct 17, 2014 30.66 31.17 30.29 30.50 24,244,014 +0.95(+3.21%)
Oct 16, 2014 27.76 30.26 27.72 29.55 33,478,186 +0.83(+2.90%)
Oct 15, 2014 27.56 29.71 26.99 28.72 41,985,576 -0.36(-1.25%)
Oct 14, 2014 28.12 29.51 27.74 29.08 30,692,220 +1.68(+6.12%)
Oct 13, 2014 29.53 29.54 26.71 27.41 46,503,640 -1.78(-6.11%)
Oct 10, 2014 29.99 30.26 29.09 29.19 27,972,638 -0.71(-2.37%)
Oct 09, 2014 31.49 31.88 29.81 29.90 31,813,496 -0.98(-3.16%)
Oct 08, 2014 31.64 31.70 30.08 30.87 28,486,760 -0.41(-1.30%)
Oct 07, 2014 31.62 31.77 31.07 31.28 18,069,888 -0.75(-2.33%)
Oct 06, 2014 33.10 33.10 31.99 32.03 13,501,131 -0.74(-2.27%)
Oct 03, 2014 31.90 32.94 31.89 32.77 17,993,544 +1.48(+4.73%)
Oct 02, 2014 31.33 31.92 30.53 31.29 21,830,572 +0.34(+1.09%)
Oct 01, 2014 31.35 31.39 30.41 30.95 27,919,094 -1.11(-3.46%)
Sep 30, 2014 31.94 32.40 31.20 32.06 17,024,878 +0.13(+0.42%)
Sep 29, 2014 31.96 32.24 31.70 31.93 10,919,275 -0.46(-1.42%)
Sep 26, 2014 32.28 32.58 32.04 32.39 17,663,018 -0.12(-0.38%)
Sep 25, 2014 33.18 33.25 32.32 32.51 16,392,520 -0.89(-2.66%)
Sep 24, 2014 33.51 33.72 33.22 33.40 12,686,126 -0.04(-0.11%)
Sep 23, 2014 33.45 33.87 32.88 33.44 13,433,505 -0.22(-0.66%)
Sep 22, 2014 34.27 34.39 33.57 33.66 9,234,994 -0.61(-1.79%)
Sep 19, 2014 35.14 35.15 34.27 34.27 11,828,864 -0.71(-2.03%)
Sep 18, 2014 34.69 35.08 34.59 34.98 7,343,061 +0.44(+1.28%)
Sep 17, 2014 35.05 35.40 34.38 34.54 11,898,369 -0.51(-1.47%)
Sep 16, 2014 34.71 35.12 34.23 35.05 8,549,224 +0.28(+0.82%)
Sep 15, 2014 35.16 35.34 34.72 34.77 7,614,601 -0.43(-1.23%)
Sep 12, 2014 34.97 35.44 34.86 35.20 9,321,863 +0.12(+0.33%)
Sep 11, 2014 35.21 35.47 34.72 35.09 10,546,566 +0.01(+0.03%)
Sep 10, 2014 34.55 35.08 34.32 35.08 10,373,127 +0.65(+1.88%)
Sep 09, 2014 34.44 34.97 33.96 34.43 10,724,133 -0.20(-0.56%)
Sep 08, 2014 34.96 35.29 34.61 34.62 10,256,076 -0.16(-0.46%)
Sep 05, 2014 34.84 35.13 34.43 34.78 11,639,156 -0.06(-0.18%)
Sep 04, 2014 34.78 35.03 34.43 34.85 14,442,593 +0.42(+1.21%)
Sep 03, 2014 35.02 35.30 34.03 34.43 27,434,678 -1.87(-5.15%)
Sep 02, 2014 35.30 36.32 35.28 36.30 13,151,418 +1.20(+3.41%)
Aug 29, 2014 35.48 35.10 35.10 35.10 7,579,089 -0.28(-0.78%)
Aug 28, 2014 35.40 35.59 35.09 35.38 6,453,447 -0.24(-0.67%)
Aug 27, 2014 35.52 35.77 35.40 35.62 8,489,252 +0.23(+0.65%)
Aug 26, 2014 35.96 36.10 35.37 35.39 8,183,356 -0.55(-1.53%)
Aug 25, 2014 36.11 36.16 35.68 35.94 6,362,692 +0.10(+0.27%)
Aug 22, 2014 35.43 36.01 35.40 35.84 7,596,009 +0.44(+1.25%)
Aug 21, 2014 36.02 36.16 35.37 35.40 9,341,132 -0.54(-1.51%)
Aug 20, 2014 35.14 36.03 35.12 35.94 10,676,982 +0.87(+2.48%)
Aug 19, 2014 35.24 35.37 34.92 35.07 7,995,962 +0.03(+0.08%)
Aug 18, 2014 34.52 35.28 34.42 35.04 10,254,348 +0.87(+2.54%)
Aug 15, 2014 34.16 34.25 33.53 34.17 11,607,127 +0.12(+0.34%)
Aug 14, 2014 33.16 34.07 32.14 34.06 10,176,697 +1.00(+3.03%)
Aug 13, 2014 32.54 33.26 32.44 33.05 8,263,513 +0.67(+2.08%)
Aug 12, 2014 32.58 32.66 32.13 32.38 7,317,650 -0.16(-0.49%)
Aug 11, 2014 32.82 33.04 32.22 32.54 11,469,320 +0.40(+1.24%)
Aug 08, 2014 31.49 32.18 30.68 32.14 15,740,301 +0.56(+1.77%)
Aug 07, 2014 32.25 32.56 31.24 31.58 13,347,052 -0.36(-1.14%)
Aug 06, 2014 31.72 32.22 31.35 31.95 14,310,258 -0.11(-0.33%)
Aug 05, 2014 32.74 32.93 31.73 32.05 18,525,670 -0.93(-2.82%)
Aug 04, 2014 33.30 33.62 32.25 32.98 12,653,165 -0.27(-0.80%)
Aug 01, 2014 33.07 33.40 32.65 33.25 11,387,741 +0.11(+0.32%)
Jul 31, 2014 33.12 33.58 32.58 33.14 12,068,213 -0.34(-1.00%)
Jul 30, 2014 33.46 33.73 33.18 33.48 11,351,010 +0.14(+0.42%)
Jul 29, 2014 33.84 34.17 33.30 33.34 12,914,612 -0.45(-1.34%)
Jul 28, 2014 33.95 34.09 33.46 33.79 12,006,807 +0.12(+0.34%)
Jul 25, 2014 33.70 34.43 33.54 33.67 11,371,529 -0.01(-0.03%)
Jul 24, 2014 34.94 35.17 33.57 33.68 16,507,532 -0.96(-2.76%)
Jul 23, 2014 33.42 34.77 33.41 34.64 20,899,994 +1.30(+3.90%)
Jul 22, 2014 33.12 33.52 33.06 33.34 11,569,124 +0.47(+1.43%)
Jul 21, 2014 32.75 32.93 32.37 32.87 7,458,067 -0.03(-0.08%)
Jul 18, 2014 32.69 33.33 32.61 32.89 11,926,694 +0.54(+1.67%)
Jul 17, 2014 33.26 33.57 32.24 32.35 18,545,150 -1.15(-3.43%)
Jul 16, 2014 33.91 33.98 33.38 33.50 10,337,696 -0.14(-0.42%)
Jul 15, 2014 33.26 33.80 33.19 33.65 13,584,615 +0.58(+1.74%)
Jul 14, 2014 33.25 33.40 33.00 33.07 9,425,473 +0.13(+0.40%)
Jul 11, 2014 33.26 33.51 32.80 32.94 13,226,057 -0.19(-0.59%)
Jul 10, 2014 32.03 33.34 31.92 33.13 18,210,244 +0.43(+1.33%)
Jul 09, 2014 33.24 33.47 32.36 32.70 17,646,300 +0.46(+1.43%)
Jul 08, 2014 31.50 32.50 30.76 32.24 48,912,200 -0.41(-1.25%)
Jul 07, 2014 34.00 34.06 32.48 32.65 22,410,800 -1.50(-4.40%)
Jul 03, 2014 33.93 34.15 34.15 34.15 9,892,192 +0.32(+0.94%)
Jul 02, 2014 34.47 34.50 33.65 33.83 32,778,120 -1.83(-5.14%)
Jul 01, 2014 34.50 35.75 34.41 35.66 15,453,674 +1.41(+4.11%)
Jun 30, 2014 34.66 34.80 34.15 34.26 13,375,345 -0.54(-1.55%)
Jun 27, 2014 34.73 34.87 34.44 34.80 19,242,414 +0.03(+0.08%)
Jun 26, 2014 34.75 34.96 34.37 34.77 12,033,187 -0.04(-0.13%)
Jun 25, 2014 34.07 34.95 33.65 34.81 10,102,732 +0.69(+2.02%)
Jun 24, 2014 34.41 34.83 34.11 34.12 9,960,318 -0.44(-1.28%)
Jun 23, 2014 34.87 35.10 34.12 34.57 15,078,409 -0.44(-1.26%)
Jun 20, 2014 35.17 35.36 34.86 35.01 13,312,181 -0.04(-0.13%)
Jun 19, 2014 35.24 35.69 34.87 35.05 11,539,051 -0.12(-0.33%)
Jun 18, 2014 34.86 35.23 34.51 35.17 11,482,595 +0.23(+0.66%)
Jun 17, 2014 34.62 35.19 34.53 34.94 12,467,035 +0.58(+1.67%)
Jun 16, 2014 34.15 34.63 33.84 34.36 15,946,251 -0.35(-1.02%)
Jun 13, 2014 34.07 35.06 34.04 34.72 22,457,536 +0.65(+1.92%)
Jun 12, 2014 35.23 35.26 33.71 34.06 41,022,544 -1.96(-5.43%)
Jun 11, 2014 36.27 36.34 35.28 36.02 26,389,180 -1.07(-2.89%)
Jun 10, 2014 37.03 37.15 36.50 37.09 7,950,034 -0.27(-0.73%)
Jun 06, 2014 36.95 37.40 36.92 37.36 9,571,781 +0.65(+1.76%)
Jun 05, 2014 37.57 37.74 36.70 36.72 17,688,142 -0.59(-1.59%)
Jun 04, 2014 36.53 37.47 36.07 37.31 15,601,966 +0.90(+2.48%)
Jun 03, 2014 36.13 36.62 35.98 36.41 12,741,336 +0.34(+0.93%)
Jun 02, 2014 35.51 36.23 35.18 36.07 11,647,697 +0.76(+2.15%)
May 30, 2014 35.51 35.87 35.10 35.31 8,983,265 -0.20(-0.57%)
May 29, 2014 35.67 35.96 35.07 35.51 10,630,029 -0.12(-0.32%)
May 28, 2014 34.96 36.00 34.94 35.63 10,827,520 +0.72(+2.05%)
May 27, 2014 35.00 35.03 34.79 34.91 8,226,398 +0.27(+0.77%)
May 23, 2014 34.30 34.64 34.64 34.64 8,015,506 +0.40(+1.18%)
May 22, 2014 33.95 34.30 33.88 34.24 4,943,481 +0.32(+0.95%)
May 21, 2014 33.63 34.03 33.59 33.92 7,347,294 +0.45(+1.35%)
May 20, 2014 33.97 34.02 33.15 33.47 10,242,013 -0.50(-1.46%)
May 19, 2014 33.34 34.26 33.26 33.96 7,743,078 +0.47(+1.40%)
May 16, 2014 33.65 33.79 33.10 33.49 10,415,191 -0.24(-0.71%)
May 15, 2014 33.69 33.94 33.03 33.73 12,671,402 -0.27(-0.81%)
May 14, 2014 34.18 34.38 33.79 34.01 9,514,738 -0.30(-0.88%)
May 13, 2014 34.08 34.60 33.95 34.31 7,499,676 +0.11(+0.34%)
May 12, 2014 33.41 34.23 33.39 34.19 9,346,865 +0.87(+2.60%)
May 09, 2014 33.46 33.46 32.69 33.33 11,136,300 -0.03(-0.08%)
May 08, 2014 33.68 34.13 33.18 33.35 12,614,742 -0.48(-1.41%)
May 07, 2014 33.45 33.85 33.01 33.83 11,882,326 +0.54(+1.62%)
May 06, 2014 33.96 34.29 33.09 33.29 14,920,489 +0.12(+0.37%)
May 05, 2014 32.69 33.30 32.35 33.17 9,329,459 +0.28(+0.86%)
May 02, 2014 32.78 33.10 32.29 32.88 10,603,415 +0.10(+0.30%)
May 01, 2014 32.68 33.15 32.65 32.79 13,434,640 +0.26(+0.79%)
Apr 30, 2014 32.51 32.84 32.06 32.53 13,543,454 +0.08(+0.24%)
Apr 29, 2014 31.82 32.46 31.68 32.45 11,361,081 +0.80(+2.51%)
Apr 28, 2014 31.98 32.39 31.03 31.66 14,313,693 -0.20(-0.64%)
Apr 25, 2014 32.24 32.34 31.60 31.86 11,689,843 -0.58(-1.80%)
Apr 24, 2014 32.81 33.09 32.09 32.44 18,718,600 -0.32(-0.97%)
Apr 23, 2014 32.57 33.04 31.80 32.76 24,923,128 +1.89(+6.12%)
Apr 22, 2014 30.19 31.14 30.18 30.87 15,931,857 +0.89(+2.98%)
Apr 21, 2014 29.66 30.10 29.37 29.98 10,058,091 +0.16(+0.53%)
Apr 17, 2014 29.69 29.82 29.82 29.82 14,889,570 +0.12(+0.42%)
Apr 16, 2014 28.46 29.79 28.42 29.70 16,021,975 +1.51(+5.36%)
Apr 15, 2014 28.09 28.65 26.98 28.19 21,809,086 +0.16(+0.57%)
Apr 14, 2014 29.02 29.15 27.50 28.03 17,677,876 -0.70(-2.43%)
Apr 11, 2014 29.04 29.88 28.50 28.72 14,357,897 -0.43(-1.48%)
Apr 10, 2014 31.00 31.04 29.15 29.16 16,566,913 -1.52(-4.95%)
Apr 09, 2014 29.79 30.75 29.53 30.68 10,816,425 +1.08(+3.64%)
Apr 08, 2014 29.94 30.28 28.63 29.60 18,291,460 -0.42(-1.41%)
Apr 07, 2014 30.48 31.24 29.76 30.02 15,519,571 -0.55(-1.79%)
Apr 04, 2014 31.52 31.53 30.46 30.57 10,593,964 -0.67(-2.15%)
Apr 03, 2014 31.56 31.86 30.89 31.24 10,079,803 -0.29(-0.92%)
Apr 02, 2014 31.72 32.26 31.38 31.53 13,605,299 -0.04(-0.14%)
Apr 01, 2014 30.85 31.60 30.84 31.58 13,165,674 +0.97(+3.17%)
Mar 31, 2014 29.81 30.84 29.81 30.61 11,562,969 +0.99(+3.34%)
Mar 28, 2014 30.16 30.64 29.60 29.62 11,813,720 -0.53(-1.76%)
Mar 27, 2014 29.94 30.29 29.12 30.15 13,530,750 +0.15(+0.50%)
Mar 26, 2014 30.47 30.52 29.95 30.00 13,636,481 -0.42(-1.37%)
Mar 25, 2014 29.55 30.48 29.55 30.41 13,068,546 +0.98(+3.33%)
Mar 24, 2014 29.25 29.62 28.72 29.43 12,780,997 +0.52(+1.80%)
Mar 21, 2014 30.09 30.09 28.91 28.91 24,998,120 -0.80(-2.71%)
Mar 20, 2014 29.86 29.95 29.41 29.71 7,922,541 -0.08(-0.27%)
Mar 19, 2014 30.12 30.31 29.44 29.79 10,371,191 -0.30(-1.00%)
Mar 18, 2014 30.46 30.54 30.07 30.09 10,017,936 -0.11(-0.38%)
Mar 17, 2014 30.54 30.54 29.81 30.21 10,387,783 +0.07(+0.23%)
Mar 14, 2014 29.58 30.59 29.37 30.14 13,455,075 +0.48(+1.61%)
Mar 13, 2014 30.70 30.72 29.40 29.66 15,101,057 -0.81(-2.67%)
Mar 12, 2014 30.56 30.77 30.22 30.47 11,268,468 -0.37(-1.20%)
Mar 11, 2014 30.97 31.31 30.71 30.84 11,294,039 -0.22(-0.71%)
Mar 10, 2014 31.22 31.64 30.66 31.07 12,106,516 -0.17(-0.54%)
Mar 07, 2014 31.55 31.67 30.74 31.23 13,392,300 -0.01(-0.03%)
Mar 06, 2014 30.97 31.43 30.94 31.24 13,612,020 +0.57(+1.87%)
Mar 05, 2014 30.78 31.05 30.57 30.67 12,794,151 +0.24(+0.78%)
Mar 04, 2014 29.59 30.67 29.58 30.43 15,358,635 +1.64(+5.71%)
Mar 03, 2014 28.61 28.91 28.18 28.79 16,312,692 -0.55(-1.87%)
Feb 28, 2014 29.09 29.55 28.85 29.33 12,300,878 -0.10(-0.33%)
Feb 27, 2014 29.49 29.99 29.40 29.43 12,279,115 -0.17(-0.57%)
Feb 26, 2014 29.55 29.81 29.23 29.60 13,282,419 +0.24(+0.81%)
Feb 25, 2014 28.81 29.59 28.81 29.36 17,353,902 +0.70(+2.43%)
Feb 24, 2014 28.32 28.91 28.05 28.66 12,725,494 +0.61(+2.17%)
Feb 21, 2014 28.16 28.43 28.01 28.05 10,905,741 -0.07(-0.25%)
Feb 20, 2014 27.01 28.16 26.98 28.12 13,752,902 +1.12(+4.15%)
Feb 19, 2014 27.22 27.42 26.89 27.00 11,950,720 -0.26(-0.94%)
Feb 18, 2014 27.65 27.85 27.25 27.26 11,828,586 -0.37(-1.34%)
Feb 14, 2014 27.50 27.63 27.63 27.63 7,948,950 -0.01(-0.03%)
Feb 13, 2014 27.14 27.77 26.83 27.64 9,887,212 +0.19(+0.71%)
Feb 12, 2014 27.78 27.78 27.13 27.44 10,815,354 -0.25(-0.89%)
Feb 11, 2014 27.59 27.72 26.99 27.69 14,190,121 +0.18(+0.64%)
Feb 10, 2014 27.99 28.03 27.27 27.51 12,193,857 -0.39(-1.39%)
Feb 07, 2014 27.62 28.08 27.40 27.90 14,667,034 +0.67(+2.46%)
Feb 06, 2014 26.46 27.63 26.28 27.23 10,731,255 +0.77(+2.90%)
Feb 05, 2014 26.15 26.54 25.67 26.46 15,758,590 +0.07(+0.27%)
Feb 04, 2014 26.45 26.47 25.79 26.39 16,378,402 +0.49(+1.91%)
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.