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

Delta Air Lines (NY: DAL )

45.76 -0.26 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 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 (%)
Apr 30, 2013 14.90 15.25 14.74 15.09 13,661,125 +0.17(+1.12%)
Apr 29, 2013 14.73 15.05 14.68 14.92 12,441,231 +0.12(+0.83%)
Apr 26, 2013 14.39 14.85 14.34 14.80 13,060,516 +0.46(+3.19%)
Apr 25, 2013 14.53 14.87 14.33 14.34 23,612,456 -0.16(-1.09%)
Apr 24, 2013 14.63 14.74 14.36 14.50 12,660,940 -0.22(-1.50%)
Apr 23, 2013 13.14 14.74 13.06 14.72 31,885,782 +1.39(+10.44%)
Apr 22, 2013 13.49 13.82 13.12 13.33 19,431,804 -0.11(-0.79%)
Apr 19, 2013 13.40 13.61 13.07 13.43 10,256,612 +0.10(+0.73%)
Apr 18, 2013 13.67 13.67 13.26 13.33 16,382,902 -0.33(-2.45%)
Apr 17, 2013 13.81 13.82 13.38 13.67 25,343,306 -0.30(-2.14%)
Apr 16, 2013 13.55 13.99 13.44 13.97 13,103,086 +0.85(+6.44%)
Apr 15, 2013 13.71 13.81 12.95 13.12 17,493,256 -0.50(-3.68%)
Apr 12, 2013 13.63 14.00 13.55 13.62 9,659,908 -0.06(-0.45%)
Apr 11, 2013 13.42 13.85 13.42 13.69 13,427,126 +0.26(+1.97%)
Apr 10, 2013 13.13 13.48 13.09 13.42 13,520,981 +0.40(+3.04%)
Apr 09, 2013 13.35 13.41 12.98 13.03 17,036,874 -0.11(-0.87%)
Apr 08, 2013 12.85 13.18 12.67 13.14 14,013,751 +0.48(+3.75%)
Apr 05, 2013 12.36 12.87 12.27 12.67 43,758,956 -0.32(-2.44%)
Apr 04, 2013 12.69 13.07 12.68 12.98 18,318,906 +0.17(+1.30%)
Apr 03, 2013 13.18 13.33 12.55 12.81 29,989,626 -0.33(-2.54%)
Apr 02, 2013 13.55 13.71 13.00 13.15 46,620,076 -1.15(-8.06%)
Apr 01, 2013 14.46 14.91 14.30 14.30 12,381,820 -0.23(-1.57%)
Mar 28, 2013 14.69 14.91 14.50 14.53 11,498,327 -0.07(-0.48%)
Mar 27, 2013 14.41 14.75 14.33 14.60 9,000,563 +0.04(+0.24%)
Mar 26, 2013 14.52 14.69 14.34 14.57 11,367,995 +0.21(+1.47%)
Mar 25, 2013 14.77 14.86 14.28 14.36 12,913,802 -0.35(-2.39%)
Mar 22, 2013 14.99 15.00 14.60 14.71 11,530,755 -0.11(-0.77%)
Mar 21, 2013 14.91 15.18 14.81 14.82 12,184,155 -0.20(-1.35%)
Mar 20, 2013 14.71 15.04 14.59 15.02 14,857,970 +0.47(+3.20%)
Mar 19, 2013 14.45 14.72 14.35 14.56 10,391,504 +0.24(+1.66%)
Mar 18, 2013 13.93 14.42 13.87 14.32 9,083,524 +0.24(+1.69%)
Mar 15, 2013 14.21 14.28 13.92 14.08 17,270,538 -0.25(-1.72%)
Mar 14, 2013 14.38 14.50 14.23 14.33 10,508,819 -0.07(-0.49%)
Mar 13, 2013 14.04 14.44 14.04 14.40 13,038,374 +0.29(+2.06%)
Mar 12, 2013 14.26 14.35 14.06 14.11 10,898,419 -0.18(-1.23%)
Mar 11, 2013 14.13 14.45 13.88 14.28 13,199,340 -0.01(-0.06%)
Mar 08, 2013 14.21 14.43 13.91 14.29 20,480,734 +0.30(+2.14%)
Mar 07, 2013 13.82 14.02 13.72 13.99 7,321,656 +0.20(+1.47%)
Mar 06, 2013 14.08 14.14 13.61 13.79 14,571,349 -0.17(-1.20%)
Mar 05, 2013 13.83 14.02 13.79 13.96 13,938,712 +0.18(+1.34%)
Mar 04, 2013 12.98 13.99 12.86 13.77 28,864,356 +0.73(+5.60%)
Mar 01, 2013 12.55 13.27 12.55 13.04 18,214,768 +0.48(+3.85%)
Feb 28, 2013 12.62 12.69 12.52 12.56 8,548,046 +0.00(+0.00%)
Feb 27, 2013 12.23 12.63 12.19 12.56 9,028,842 +0.33(+2.66%)
Feb 26, 2013 12.27 12.32 11.97 12.23 13,011,756 +0.13(+1.09%)
Feb 22, 2013 11.93 12.12 11.79 12.10 9,615,234 +0.17(+1.40%)
Feb 21, 2013 12.29 12.31 11.58 11.93 24,078,980 -0.23(-1.88%)
Feb 20, 2013 12.58 12.60 12.13 12.16 15,709,761 -0.42(-3.36%)
Feb 19, 2013 12.67 12.87 12.50 12.59 13,914,081 -0.13(-1.04%)
Feb 15, 2013 12.65 12.81 12.59 12.72 16,190,069 +0.18(+1.48%)
Feb 14, 2013 12.85 12.92 12.34 12.53 20,358,032 -0.48(-3.65%)
Feb 13, 2013 12.82 13.03 12.76 13.01 8,215,049 +0.25(+1.93%)
Feb 12, 2013 12.89 13.02 12.73 12.76 8,120,079 -0.17(-1.29%)
Feb 11, 2013 12.90 13.11 12.86 12.93 8,616,594 +0.06(+0.48%)
Feb 08, 2013 13.00 13.10 12.78 12.87 10,449,671 -0.21(-1.61%)
Feb 07, 2013 12.75 13.11 12.73 13.08 18,957,904 +0.34(+2.69%)
Feb 06, 2013 12.24 12.75 12.24 12.74 18,741,156 +0.54(+4.40%)
Feb 04, 2013 12.01 12.28 11.83 12.20 11,409,443 +0.04(+0.29%)
Feb 01, 2013 12.30 12.40 12.09 12.16 11,441,081 -0.06(-0.50%)
Jan 31, 2013 12.12 12.25 12.07 12.23 7,947,095 +0.04(+0.36%)
Jan 30, 2013 12.08 12.25 12.04 12.18 9,280,877 +0.14(+1.17%)
Jan 29, 2013 12.23 12.26 11.98 12.04 18,318,938 -0.23(-1.86%)
Jan 28, 2013 12.46 12.50 12.23 12.27 10,900,276 -0.20(-1.62%)
Jan 25, 2013 12.27 12.48 12.16 12.47 12,210,020 +0.21(+1.72%)
Jan 24, 2013 12.17 12.47 12.07 12.26 16,564,324 +0.13(+1.09%)
Jan 23, 2013 12.37 12.45 12.09 12.13 23,677,000 -0.20(-1.64%)
Jan 22, 2013 12.01 12.45 11.85 12.33 19,109,626 +0.35(+2.94%)
Jan 18, 2013 12.19 12.24 11.97 11.98 12,881,064 -0.19(-1.59%)
Jan 17, 2013 12.28 12.32 12.08 12.17 11,260,723 -0.08(-0.65%)
Jan 16, 2013 11.93 12.42 11.90 12.25 22,818,012 +0.26(+2.13%)
Jan 15, 2013 11.66 12.09 11.63 12.00 19,361,764 +0.17(+1.41%)
Jan 14, 2013 11.71 11.87 11.59 11.83 9,085,272 +0.08(+0.67%)
Jan 11, 2013 11.73 11.80 11.52 11.75 16,944,840 +0.04(+0.38%)
Jan 10, 2013 11.84 12.01 11.59 11.71 31,497,330 +0.17(+1.45%)
Jan 09, 2013 11.44 11.58 11.35 11.54 11,647,391 +0.11(+1.00%)
Jan 08, 2013 11.49 11.67 11.33 11.42 18,916,704 -0.01(-0.08%)
Jan 07, 2013 11.56 11.78 11.35 11.43 26,288,068 +0.01(+0.08%)
Jan 04, 2013 11.05 11.51 11.05 11.42 19,464,298 +0.35(+3.18%)
Jan 03, 2013 10.68 11.10 10.67 11.07 18,488,440 +0.31(+2.86%)
Jan 02, 2013 10.61 10.81 10.54 10.76 12,075,916 +0.32(+3.03%)
Dec 31, 2012 10.18 10.61 10.17 10.45 13,245,059 +0.33(+3.22%)
Dec 28, 2012 10.16 10.28 10.09 10.12 7,881,337 -0.06(-0.60%)
Dec 27, 2012 10.22 10.35 10.06 10.18 7,241,564 -0.07(-0.69%)
Dec 26, 2012 10.28 10.46 10.24 10.25 6,640,615 -0.11(-1.10%)
Dec 24, 2012 10.39 10.54 10.25 10.37 4,679,621 -0.07(-0.67%)
Dec 21, 2012 10.33 10.48 10.28 10.44 14,292,239 -0.07(-0.67%)
Dec 20, 2012 10.39 10.54 10.25 10.51 15,158,700 +0.10(+0.93%)
Dec 19, 2012 10.16 10.51 10.11 10.41 28,744,254 +0.26(+2.60%)
Dec 18, 2012 9.910 10.22 9.858 10.15 16,529,535 +0.26(+2.67%)
Dec 17, 2012 10.10 10.34 9.822 9.884 22,209,092 +0.01(+0.09%)
Dec 14, 2012 9.919 10.06 9.787 9.875 13,642,288 -0.06(-0.62%)
Dec 13, 2012 9.567 9.946 9.505 9.937 22,997,206 +0.50(+5.32%)
Dec 12, 2012 9.347 9.770 9.215 9.435 22,189,506 +0.05(+0.56%)
Dec 11, 2012 9.030 9.629 8.969 9.382 32,237,116 +0.46(+5.13%)
Dec 10, 2012 8.898 8.977 8.757 8.925 9,949,237 +0.03(+0.30%)
Dec 07, 2012 8.757 9.013 8.696 8.898 11,638,218 +0.08(+0.90%)
Dec 06, 2012 8.590 8.828 8.564 8.819 13,099,749 +0.27(+3.19%)
Dec 05, 2012 8.634 8.643 8.414 8.546 11,255,719 -0.02(-0.21%)
Dec 04, 2012 8.678 8.766 8.361 8.564 11,281,089 -0.24(-2.70%)
Nov 30, 2012 8.784 8.845 8.669 8.801 11,070,303 -0.04(-0.50%)
Nov 29, 2012 8.863 8.907 8.678 8.845 11,611,231 +0.04(+0.50%)
Nov 28, 2012 8.608 8.933 8.581 8.801 12,861,604 +0.16(+1.83%)
Nov 27, 2012 8.590 8.775 8.573 8.643 9,059,261 +0.02(+0.20%)
Nov 26, 2012 8.608 8.749 8.423 8.625 7,827,167 -0.04(-0.41%)
Nov 23, 2012 8.573 8.678 8.537 8.661 3,013,804 +0.11(+1.23%)
Nov 21, 2012 8.529 8.564 8.348 8.555 10,412,111 +0.04(+0.41%)
Nov 20, 2012 8.449 8.678 8.282 8.520 7,932,592 +0.11(+1.36%)
Nov 19, 2012 8.326 8.414 8.203 8.405 7,646,880 +0.19(+2.36%)
Nov 16, 2012 8.352 8.396 8.106 8.212 10,907,185 -0.14(-1.69%)
Nov 15, 2012 8.405 8.630 8.326 8.352 14,843,533 -0.06(-0.73%)
Nov 14, 2012 9.004 9.171 8.344 8.414 18,924,264 -0.57(-6.37%)
Nov 13, 2012 8.969 9.241 8.960 8.986 9,360,266 -0.08(-0.87%)
Nov 12, 2012 9.004 9.189 8.863 9.065 8,390,004 +0.10(+1.08%)
Nov 09, 2012 8.969 9.233 8.881 8.969 11,712,168 -0.09(-0.97%)
Nov 08, 2012 8.687 9.065 8.652 9.057 12,993,676 +0.31(+3.52%)
Nov 07, 2012 8.784 8.819 8.463 8.749 12,791,374 -0.09(-1.00%)
Nov 06, 2012 8.581 8.837 8.546 8.837 7,911,722 +0.24(+2.76%)
Nov 05, 2012 8.485 8.652 8.449 8.599 7,127,677 +0.06(+0.72%)
Nov 02, 2012 8.599 8.617 8.396 8.537 8,025,206 +0.00(+0.00%)
Nov 01, 2012 8.485 8.608 8.476 8.537 6,846,788 +0.06(+0.73%)
Oct 31, 2012 8.388 8.639 8.361 8.476 9,456,533 -0.01(-0.10%)
Oct 26, 2012 8.537 8.485 8.485 8.485 10,746,406 +0.00(+0.00%)
Oct 25, 2012 8.845 8.889 8.405 8.485 13,185,727 -0.35(-3.98%)
Oct 24, 2012 8.872 9.050 8.634 8.837 16,053,899 -0.10(-1.08%)
Oct 23, 2012 8.925 9.021 8.722 8.933 13,095,831 +0.13(+1.50%)
Oct 19, 2012 8.960 8.986 8.757 8.801 8,161,322 -0.18(-2.06%)
Oct 18, 2012 8.977 9.153 8.977 8.986 10,029,759 +0.02(+0.20%)
Oct 17, 2012 8.775 9.065 8.740 8.969 10,931,495 +0.18(+2.00%)
Oct 16, 2012 8.881 8.933 8.740 8.793 12,529,588 -0.11(-1.19%)
Oct 15, 2012 8.872 8.977 8.810 8.898 8,134,889 +0.08(+0.90%)
Oct 12, 2012 8.661 8.898 8.599 8.819 12,937,754 +0.24(+2.77%)
Oct 11, 2012 8.696 8.713 8.551 8.581 8,813,675 -0.08(-0.91%)
Oct 10, 2012 8.713 8.775 8.581 8.661 9,248,767 -0.04(-0.51%)
Oct 09, 2012 8.925 8.964 8.661 8.705 10,297,700 -0.21(-2.37%)
Oct 08, 2012 9.048 9.233 8.881 8.916 7,991,482 -0.13(-1.46%)
Oct 05, 2012 9.021 9.224 8.916 9.048 8,089,806 +0.12(+1.38%)
Oct 04, 2012 8.986 8.986 8.713 8.925 12,514,622 -0.02(-0.20%)
Oct 03, 2012 8.687 9.039 8.581 8.942 19,450,076 +0.34(+3.99%)
Oct 02, 2012 8.273 8.625 8.229 8.599 17,526,018 +0.26(+3.17%)
Oct 01, 2012 8.027 8.498 8.018 8.335 17,137,946 +0.27(+3.38%)
Sep 28, 2012 8.044 8.097 7.956 8.062 7,973,156 -0.06(-0.76%)
Sep 27, 2012 8.044 8.185 7.956 8.124 9,648,865 +0.06(+0.76%)
Sep 26, 2012 7.886 8.106 7.877 8.062 6,159,053 +0.12(+1.55%)
Sep 25, 2012 8.036 8.097 7.921 7.939 15,705,084 -0.10(-1.20%)
Sep 24, 2012 7.939 8.141 7.824 8.036 9,305,994 +0.06(+0.72%)
Sep 21, 2012 8.080 8.141 7.956 7.978 11,877,279 -0.07(-0.93%)
Sep 20, 2012 8.168 8.212 8.027 8.053 8,386,171 -0.19(-2.35%)
Sep 19, 2012 8.027 8.291 7.992 8.247 21,764,142 +0.36(+4.58%)
Sep 18, 2012 8.062 8.168 7.868 7.886 14,112,882 -0.24(-2.93%)
Sep 17, 2012 8.141 8.203 7.956 8.124 12,776,747 -0.04(-0.43%)
Sep 14, 2012 8.300 8.317 8.124 8.159 10,851,627 -0.16(-1.90%)
Sep 13, 2012 8.344 8.379 8.194 8.317 8,559,204 -0.04(-0.53%)
Sep 12, 2012 8.168 8.405 8.159 8.361 11,640,089 +0.19(+2.37%)
Sep 11, 2012 8.185 8.335 8.106 8.168 7,056,217 -0.09(-1.07%)
Sep 10, 2012 8.168 8.537 8.150 8.256 11,896,615 +0.09(+1.08%)
Sep 07, 2012 8.150 8.352 8.097 8.168 15,459,319 +0.07(+0.87%)
Sep 06, 2012 7.868 8.194 7.851 8.097 16,035,113 +0.28(+3.60%)
Sep 05, 2012 7.587 7.895 7.569 7.816 14,473,909 +0.28(+3.74%)
Sep 04, 2012 7.622 7.657 7.411 7.534 13,658,176 -0.08(-1.04%)
Aug 31, 2012 7.701 7.772 7.613 7.613 12,958,527 +0.09(+1.17%)
Aug 30, 2012 7.596 7.613 7.490 7.525 14,845,857 -0.05(-0.70%)
Aug 29, 2012 7.684 7.701 7.442 7.578 17,158,800 -0.40(-4.97%)
Aug 27, 2012 8.044 8.106 7.965 7.974 7,917,155 -0.04(-0.55%)
Aug 24, 2012 8.097 8.115 8.000 8.018 8,268,234 -0.04(-0.44%)
Aug 23, 2012 8.361 8.423 7.983 8.053 13,466,094 -0.33(-3.99%)
Aug 22, 2012 8.485 8.537 8.260 8.388 11,783,809 -0.16(-1.85%)
Aug 21, 2012 8.388 8.740 8.344 8.546 27,381,918 +0.22(+2.64%)
Aug 20, 2012 8.009 8.361 8.009 8.326 16,686,560 +0.29(+3.61%)
Aug 17, 2012 8.036 8.080 7.956 8.036 14,641,021 +0.09(+1.11%)
Aug 16, 2012 8.159 8.212 7.939 7.948 11,356,532 -0.20(-2.48%)
Aug 15, 2012 8.115 8.185 8.071 8.150 8,609,094 -0.02(-0.22%)
Aug 14, 2012 8.150 8.335 8.106 8.168 12,406,619 +0.02(+0.22%)
Aug 13, 2012 7.974 8.168 7.912 8.150 9,828,269 +0.18(+2.21%)
Aug 10, 2012 8.018 8.088 7.895 7.974 8,672,830 -0.01(-0.11%)
Aug 09, 2012 8.229 8.256 7.956 7.983 15,323,653 -0.28(-3.41%)
Aug 08, 2012 8.247 8.414 8.141 8.264 14,693,183 +0.06(+0.75%)
Aug 07, 2012 8.229 8.308 8.115 8.203 14,201,457 -0.04(-0.53%)
Aug 06, 2012 8.194 8.300 8.150 8.247 9,207,605 +0.07(+0.86%)
Aug 03, 2012 8.185 8.273 8.071 8.176 8,037,392 +0.05(+0.65%)
Aug 02, 2012 8.256 8.335 8.044 8.124 16,810,674 -0.22(-2.64%)
Aug 01, 2012 8.352 8.344 8.344 8.344 17,090,976 -0.15(-1.76%)
Jul 31, 2012 8.335 8.599 8.238 8.493 20,597,850 +0.16(+1.90%)
Jul 30, 2012 8.273 8.423 8.115 8.335 19,590,764 +0.04(+0.53%)
Jul 27, 2012 8.335 8.405 8.168 8.291 16,958,776 +0.01(+0.11%)
Jul 26, 2012 8.432 8.432 8.097 8.282 22,223,748 -0.05(-0.63%)
Jul 25, 2012 8.476 8.647 7.992 8.335 27,441,600 +0.12(+1.50%)
Jul 24, 2012 8.555 8.625 8.106 8.212 16,517,487 -0.29(-3.42%)
Jul 23, 2012 8.661 8.678 8.405 8.502 14,297,402 -0.25(-2.82%)
Jul 20, 2012 8.784 8.951 8.665 8.749 13,696,837 -0.05(-0.60%)
Jul 19, 2012 9.145 9.224 8.749 8.801 17,860,908 -0.20(-2.25%)
Jul 18, 2012 9.523 9.558 8.951 9.004 22,392,320 -0.50(-5.28%)
Jul 17, 2012 9.770 9.770 9.435 9.505 11,824,052 -0.15(-1.55%)
Jul 16, 2012 9.558 9.778 9.461 9.655 8,168,920 +0.13(+1.39%)
Jul 13, 2012 9.470 9.576 9.417 9.523 6,028,501 +0.06(+0.65%)
Jul 12, 2012 9.444 9.673 9.400 9.461 11,123,130 -0.30(-3.07%)
Jul 11, 2012 9.453 9.814 9.435 9.761 12,902,059 +0.33(+3.45%)
Jul 10, 2012 9.593 9.646 9.241 9.435 15,696,963 -0.17(-1.74%)
Jul 09, 2012 9.743 9.787 9.479 9.602 8,046,612 -0.08(-0.82%)
Jul 06, 2012 9.356 9.734 9.303 9.681 10,792,953 +0.33(+3.48%)
Jul 05, 2012 9.426 9.497 9.278 9.356 9,662,109 -0.11(-1.21%)
Jul 03, 2012 9.726 9.726 9.417 9.470 6,910,955 -0.32(-3.24%)
Jul 02, 2012 9.637 9.902 9.637 9.787 9,051,320 +0.15(+1.55%)
Jun 29, 2012 9.866 9.919 9.611 9.637 12,950,719 -0.18(-1.88%)
Jun 28, 2012 9.770 9.840 9.435 9.822 10,961,323 +0.08(+0.81%)
Jun 27, 2012 9.770 10.02 9.527 9.743 13,813,081 -0.06(-0.63%)
Jun 26, 2012 9.215 9.884 9.162 9.805 24,776,958 +0.55(+5.89%)
Jun 25, 2012 9.681 9.717 9.180 9.259 14,589,165 -0.46(-4.71%)
Jun 22, 2012 9.840 9.963 9.655 9.717 9,588,512 -0.17(-1.69%)
Jun 21, 2012 9.866 9.972 9.664 9.884 19,933,574 +0.02(+0.18%)
Jun 20, 2012 9.541 9.866 9.435 9.866 14,997,906 +0.26(+2.75%)
Jun 19, 2012 9.329 9.646 9.312 9.602 9,103,839 +0.25(+2.63%)
Jun 18, 2012 9.021 9.356 8.942 9.356 10,757,968 +0.33(+3.61%)
Jun 15, 2012 9.127 9.215 8.863 9.030 9,278,934 -0.17(-1.82%)
Jun 14, 2012 9.065 9.417 9.030 9.197 9,789,976 +0.14(+1.55%)
Jun 13, 2012 8.942 9.285 8.801 9.057 19,004,320 +0.22(+2.49%)
Jun 12, 2012 9.013 9.189 8.801 8.837 14,546,963 -0.11(-1.28%)
Jun 11, 2012 9.312 9.321 8.933 8.951 13,054,438 -0.18(-2.02%)
Jun 08, 2012 8.854 9.250 8.705 9.136 22,763,330 +0.09(+0.97%)
Jun 07, 2012 9.400 9.567 9.048 9.048 17,947,470 -0.29(-3.11%)
Jun 06, 2012 9.417 9.497 9.197 9.338 16,806,162 +0.03(+0.28%)
Jun 05, 2012 9.109 9.356 9.101 9.312 12,742,708 +0.35(+3.93%)
Jun 04, 2012 10.01 10.02 8.898 8.960 33,719,796 -1.17(-11.56%)
Jun 01, 2012 10.58 10.60 10.06 10.13 19,944,814 -0.52(-4.88%)
May 31, 2012 10.43 10.78 10.22 10.65 23,679,468 +0.31(+2.98%)
May 30, 2012 10.30 10.56 10.24 10.34 15,683,411 -0.04(-0.42%)
May 29, 2012 10.11 10.41 10.01 10.39 21,227,912 +0.38(+3.78%)
May 25, 2012 9.954 10.17 9.875 10.01 13,177,260 +0.09(+0.89%)
May 24, 2012 9.593 10.16 9.576 9.919 22,018,658 +0.47(+4.93%)
May 23, 2012 9.259 9.461 9.021 9.453 10,360,650 +0.18(+1.90%)
May 22, 2012 9.400 9.505 9.215 9.277 14,611,718 -0.04(-0.38%)
May 21, 2012 8.933 9.347 8.933 9.312 16,108,255 +0.39(+4.34%)
May 18, 2012 9.180 9.189 8.828 8.925 21,583,180 -0.24(-2.59%)
May 17, 2012 9.981 9.990 9.083 9.162 23,567,326 -0.86(-8.60%)
May 16, 2012 9.884 10.13 9.884 10.02 10,761,881 +0.19(+1.97%)
May 15, 2012 10.03 10.08 9.770 9.831 11,015,904 -0.23(-2.28%)
May 14, 2012 10.02 10.19 9.954 10.06 18,074,168 +0.05(+0.53%)
May 11, 2012 9.655 10.05 9.637 10.01 8,906,537 +0.30(+3.08%)
May 10, 2012 9.681 9.814 9.637 9.708 10,081,258 +0.11(+1.10%)
May 09, 2012 9.743 9.761 9.541 9.602 13,222,109 -0.23(-2.33%)
May 08, 2012 9.770 9.884 9.673 9.831 13,359,138 +0.00(+0.00%)
May 07, 2012 9.681 9.902 9.637 9.831 13,262,557 +0.15(+1.55%)
May 04, 2012 9.726 9.858 9.593 9.681 17,258,700 +0.04(+0.37%)
May 03, 2012 9.514 9.796 9.514 9.646 9,630,505 +0.08(+0.83%)
May 02, 2012 9.655 9.717 9.470 9.567 8,756,885 -0.16(-1.63%)
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.