Skip to main content

Delta Air Lines (NY: DAL )

43.18 -0.95 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.93 40.99 39.77 39.79 17,047,590 -1.25(-3.05%)
Feb 26, 2015 42.18 42.34 40.73 41.04 16,025,826 -0.82(-1.96%)
Feb 25, 2015 42.83 42.91 41.65 41.86 12,099,570 -1.06(-2.48%)
Feb 24, 2015 41.91 43.14 41.47 42.92 13,476,982 +0.75(+1.78%)
Feb 23, 2015 42.87 43.14 41.88 42.17 13,544,275 -0.22(-0.53%)
Feb 20, 2015 40.87 42.43 40.67 42.40 15,245,669 +1.36(+3.31%)
Feb 19, 2015 41.88 42.35 40.96 41.04 16,421,517 +0.58(+1.44%)
Feb 18, 2015 40.35 40.62 39.90 40.46 11,061,497 +0.54(+1.34%)
Feb 17, 2015 39.94 40.42 39.80 39.92 13,626,365 +0.23(+0.58%)
Feb 13, 2015 39.31 39.69 39.69 39.69 18,338,262 -0.28(-0.69%)
Feb 12, 2015 39.56 40.05 39.00 39.97 17,673,880 -0.15(-0.38%)
Feb 11, 2015 40.78 40.96 39.96 40.12 10,785,122 -0.30(-0.75%)
Feb 10, 2015 40.25 40.80 39.90 40.42 12,634,929 +0.78(+1.96%)
Feb 09, 2015 39.69 40.03 38.98 39.64 15,695,140 -0.95(-2.33%)
Feb 06, 2015 41.00 41.63 40.39 40.59 12,203,277 -0.56(-1.37%)
Feb 05, 2015 41.86 41.90 40.38 41.15 12,676,997 -0.73(-1.75%)
Feb 04, 2015 41.52 42.32 41.41 41.88 13,683,639 +0.85(+2.06%)
Feb 03, 2015 40.13 41.23 40.07 41.04 19,729,884 -0.45(-1.08%)
Feb 02, 2015 42.01 42.06 39.97 41.48 23,434,698 -0.71(-1.69%)
Jan 30, 2015 44.00 44.42 41.93 42.20 19,210,798 -2.59(-5.78%)
Jan 29, 2015 43.41 44.91 42.99 44.78 10,947,407 +1.56(+3.61%)
Jan 28, 2015 44.15 44.51 43.06 43.22 10,735,759 -0.64(-1.46%)
Jan 27, 2015 43.96 44.51 43.62 43.86 10,972,201 -0.87(-1.93%)
Jan 26, 2015 44.80 45.33 44.55 44.73 10,522,923 -0.37(-0.81%)
Jan 23, 2015 44.91 45.54 44.65 45.09 9,657,720 -0.12(-0.28%)
Jan 22, 2015 44.53 45.32 43.86 45.22 17,974,014 +1.36(+3.09%)
Jan 21, 2015 43.50 44.23 42.99 43.86 16,626,304 +0.01(+0.02%)
Jan 20, 2015 41.93 43.96 41.84 43.85 23,715,438 +2.97(+7.26%)
Jan 16, 2015 40.13 40.93 39.79 40.88 14,598,360 +0.70(+1.75%)
Jan 15, 2015 40.22 40.81 40.05 40.18 9,564,464 -0.23(-0.57%)
Jan 14, 2015 40.88 41.17 39.66 40.41 14,412,420 -1.16(-2.79%)
Jan 13, 2015 41.63 42.59 40.99 41.57 14,012,900 +0.49(+1.19%)
Jan 12, 2015 41.67 41.89 40.94 41.08 12,967,214 -0.73(-1.75%)
Jan 09, 2015 43.10 43.26 41.73 41.81 9,934,832 -1.17(-2.72%)
Jan 08, 2015 42.35 43.10 42.15 42.98 11,754,161 +1.09(+2.60%)
Jan 07, 2015 42.35 42.45 41.48 41.89 11,789,705 -0.22(-0.53%)
Jan 06, 2015 43.30 43.47 41.25 42.12 14,440,220 -1.02(-2.36%)
Jan 05, 2015 44.11 44.13 42.64 43.13 11,813,395 -0.73(-1.67%)
Jan 02, 2015 44.52 44.60 43.44 43.86 9,684,294 -0.01(-0.02%)
Dec 31, 2014 44.22 43.87 43.87 43.87 8,747,386 -0.04(-0.08%)
Dec 30, 2014 43.47 44.09 43.36 43.91 8,206,054 +0.40(+0.92%)
Dec 29, 2014 42.82 43.59 42.30 43.51 7,465,461 +0.35(+0.81%)
Dec 26, 2014 42.94 43.35 42.67 43.16 5,945,891 +0.30(+0.71%)
Dec 24, 2014 42.34 42.86 42.86 42.86 4,816,965 +0.82(+1.95%)
Dec 23, 2014 42.56 42.61 41.37 42.03 7,413,219 -0.25(-0.59%)
Dec 22, 2014 42.61 43.42 42.19 42.28 9,173,261 +0.03(+0.06%)
Dec 19, 2014 41.45 42.58 41.43 42.26 14,642,672 +0.54(+1.30%)
Dec 18, 2014 41.38 41.87 40.74 41.71 14,081,898 +0.54(+1.30%)
Dec 17, 2014 40.60 41.39 39.51 41.18 19,365,458 +0.70(+1.74%)
Dec 16, 2014 42.72 42.81 40.44 40.47 22,032,018 -2.16(-5.06%)
Dec 15, 2014 42.57 43.05 41.66 42.63 13,835,063 +0.11(+0.25%)
Dec 12, 2014 44.26 44.26 42.50 42.53 16,977,008 -0.58(-1.34%)
Dec 11, 2014 41.61 43.30 41.61 43.10 22,306,274 +1.88(+4.57%)
Dec 10, 2014 41.82 42.22 41.09 41.22 17,699,158 -0.10(-0.24%)
Dec 09, 2014 40.97 41.35 40.32 41.32 15,717,179 -0.90(-2.13%)
Dec 08, 2014 41.97 42.52 41.66 42.22 16,493,492 +0.05(+0.13%)
Dec 05, 2014 41.79 42.00 41.72 42.17 16,868,790 +0.77(+1.85%)
Dec 04, 2014 41.09 41.87 40.63 41.40 16,562,629 +1.49(+3.73%)
Dec 03, 2014 40.26 40.58 39.15 39.91 12,370,758 +0.07(+0.18%)
Dec 02, 2014 40.07 41.27 39.29 39.84 20,538,876 -0.85(-2.08%)
Dec 01, 2014 41.52 41.68 40.00 40.69 16,416,088 -0.94(-2.25%)
Nov 28, 2014 41.37 42.09 41.10 41.62 18,168,798 +2.17(+5.49%)
Nov 26, 2014 39.45 39.46 39.46 39.46 9,628,325 +0.14(+0.36%)
Nov 25, 2014 38.86 39.54 38.63 39.31 12,674,232 +0.51(+1.31%)
Nov 24, 2014 38.77 39.31 38.48 38.81 11,882,088 +0.37(+0.97%)
Nov 21, 2014 39.39 39.50 38.27 38.43 16,534,522 -0.78(-1.98%)
Nov 20, 2014 39.24 39.81 38.98 39.21 10,175,645 -0.44(-1.10%)
Nov 19, 2014 39.54 40.09 39.12 39.64 10,944,826 -0.30(-0.76%)
Nov 18, 2014 38.82 40.32 38.82 39.95 14,494,509 +1.21(+3.13%)
Nov 17, 2014 38.94 39.41 38.69 38.73 8,930,896 -0.29(-0.73%)
Nov 14, 2014 39.19 39.36 38.84 39.02 8,949,754 -0.29(-0.75%)
Nov 13, 2014 38.87 39.61 38.76 39.31 12,633,051 +0.61(+1.57%)
Nov 12, 2014 38.71 39.06 38.26 38.71 10,655,484 -0.39(-1.00%)
Nov 11, 2014 38.86 39.49 38.81 39.10 13,066,753 +0.42(+1.08%)
Nov 10, 2014 37.72 38.71 37.47 38.68 12,491,607 +0.61(+1.59%)
Nov 07, 2014 38.31 38.35 37.83 38.07 11,428,335 -0.19(-0.49%)
Nov 06, 2014 37.57 38.90 37.53 38.26 18,714,172 +0.92(+2.46%)
Nov 05, 2014 38.16 38.16 37.00 37.34 14,603,513 -0.32(-0.85%)
Nov 04, 2014 36.93 38.15 36.93 37.66 21,514,128 +1.52(+4.21%)
Nov 03, 2014 35.85 36.26 35.80 36.14 12,095,429 +0.34(+0.94%)
Oct 31, 2014 35.54 35.96 35.19 35.80 16,425,962 +0.97(+2.78%)
Oct 30, 2014 35.28 35.44 34.56 34.83 16,437,273 -0.39(-1.11%)
Oct 29, 2014 35.35 35.45 34.58 35.23 14,837,743 -0.23(-0.65%)
Oct 28, 2014 35.66 35.73 35.13 35.46 14,844,692 +0.08(+0.23%)
Oct 27, 2014 35.05 35.10 35.10 35.38 21,301,166 +0.28(+0.79%)
Oct 24, 2014 33.81 35.15 33.78 35.10 21,952,098 +1.35(+4.01%)
Oct 23, 2014 33.48 34.67 33.33 33.75 28,833,562 +0.55(+1.66%)
Oct 22, 2014 33.52 33.70 33.15 33.20 18,482,856 -0.16(-0.48%)
Oct 21, 2014 32.73 33.45 32.66 33.36 23,991,822 +1.28(+4.00%)
Oct 20, 2014 31.60 32.16 31.16 32.08 22,412,016 +1.47(+4.80%)
Oct 17, 2014 30.77 31.27 30.39 30.61 24,159,794 +0.95(+3.21%)
Oct 16, 2014 27.86 30.36 27.81 29.65 33,361,888 +0.84(+2.90%)
Oct 15, 2014 27.66 29.81 27.08 28.82 41,839,724 -0.36(-1.25%)
Oct 14, 2014 28.22 29.61 27.84 29.18 30,585,600 +1.68(+6.12%)
Oct 13, 2014 29.64 29.65 26.81 27.50 46,342,092 -1.79(-6.11%)
Oct 10, 2014 30.09 30.37 29.19 29.29 27,875,464 -0.71(-2.37%)
Oct 09, 2014 31.60 31.99 29.91 30.00 31,702,980 -0.98(-3.16%)
Oct 08, 2014 31.75 31.81 30.19 30.98 28,387,802 -0.41(-1.30%)
Oct 07, 2014 31.73 31.88 31.18 31.39 18,007,116 -0.75(-2.33%)
Oct 06, 2014 33.21 33.21 32.10 32.14 13,454,230 -0.75(-2.27%)
Oct 03, 2014 32.01 33.05 32.00 32.89 17,931,038 +1.49(+4.73%)
Oct 02, 2014 31.44 32.03 30.63 31.40 21,754,736 +0.34(+1.09%)
Oct 01, 2014 31.46 31.50 30.52 31.06 27,822,106 -1.11(-3.46%)
Sep 30, 2014 32.05 32.51 31.31 32.17 16,965,736 +0.13(+0.42%)
Sep 29, 2014 32.08 32.36 31.81 32.04 10,881,343 -0.46(-1.42%)
Sep 26, 2014 32.40 32.69 32.16 32.50 17,601,660 -0.12(-0.38%)
Sep 25, 2014 33.29 33.37 32.43 32.63 16,335,575 -0.89(-2.66%)
Sep 24, 2014 33.62 33.84 33.34 33.52 12,642,056 -0.04(-0.11%)
Sep 23, 2014 33.57 33.99 32.99 33.55 13,386,839 -0.22(-0.66%)
Sep 22, 2014 34.39 34.51 33.69 33.78 9,202,913 -0.61(-1.79%)
Sep 19, 2014 35.26 35.27 34.39 34.39 11,787,772 -0.71(-2.03%)
Sep 18, 2014 34.81 35.20 34.71 35.10 7,317,552 +0.45(+1.28%)
Sep 17, 2014 35.17 35.52 34.50 34.66 11,857,036 -0.52(-1.47%)
Sep 16, 2014 34.83 35.24 34.35 35.17 8,519,525 +0.28(+0.82%)
Sep 15, 2014 35.28 35.47 34.84 34.89 7,588,149 -0.44(-1.23%)
Sep 12, 2014 35.09 35.56 34.98 35.32 9,289,480 +0.12(+0.33%)
Sep 11, 2014 35.33 35.59 34.84 35.21 10,509,929 +0.01(+0.03%)
Sep 10, 2014 34.67 35.20 34.44 35.20 10,337,093 +0.65(+1.88%)
Sep 09, 2014 34.56 35.09 34.08 34.55 10,686,879 -0.20(-0.56%)
Sep 08, 2014 35.08 35.42 34.73 34.75 10,220,448 -0.16(-0.46%)
Sep 05, 2014 34.96 35.25 34.55 34.91 11,598,724 -0.06(-0.18%)
Sep 04, 2014 34.91 35.15 34.55 34.97 14,392,422 +0.42(+1.21%)
Sep 03, 2014 35.15 35.42 34.15 34.55 27,339,374 -1.88(-5.16%)
Sep 02, 2014 35.42 36.45 35.40 36.43 13,105,732 +1.20(+3.41%)
Aug 29, 2014 35.60 35.23 35.23 35.23 7,552,761 -0.28(-0.78%)
Aug 28, 2014 35.52 35.72 35.22 35.50 6,431,029 -0.24(-0.67%)
Aug 27, 2014 35.64 35.89 35.52 35.74 8,459,762 +0.23(+0.65%)
Aug 26, 2014 36.09 36.22 35.49 35.51 8,154,929 -0.55(-1.53%)
Aug 25, 2014 36.23 36.28 35.80 36.06 6,340,589 +0.10(+0.27%)
Aug 22, 2014 35.56 36.13 35.52 35.96 7,569,622 +0.45(+1.25%)
Aug 21, 2014 36.14 36.28 35.49 35.52 9,308,683 -0.54(-1.51%)
Aug 20, 2014 35.26 36.15 35.24 36.06 10,639,892 +0.87(+2.48%)
Aug 19, 2014 35.36 35.49 35.04 35.19 7,968,186 +0.03(+0.08%)
Aug 18, 2014 34.64 35.40 34.54 35.16 10,218,726 +0.87(+2.54%)
Aug 15, 2014 34.28 34.37 33.65 34.29 11,566,805 +0.12(+0.34%)
Aug 14, 2014 33.28 34.19 32.25 34.18 10,141,345 +1.01(+3.03%)
Aug 13, 2014 32.65 33.37 32.56 33.17 8,234,807 +0.68(+2.08%)
Aug 12, 2014 32.70 32.77 32.24 32.49 7,292,229 -0.16(-0.49%)
Aug 11, 2014 32.93 33.15 32.33 32.65 11,429,477 +0.40(+1.24%)
Aug 08, 2014 31.60 32.29 30.78 32.25 15,685,621 +0.56(+1.77%)
Aug 07, 2014 32.36 32.68 31.35 31.69 13,300,686 -0.36(-1.14%)
Aug 06, 2014 31.84 32.33 31.46 32.06 14,260,546 -0.11(-0.33%)
Aug 05, 2014 32.86 33.04 31.84 32.16 18,461,314 -0.93(-2.82%)
Aug 04, 2014 33.42 33.74 32.36 33.10 12,609,210 -0.27(-0.80%)
Aug 01, 2014 33.19 33.51 32.76 33.36 11,348,182 +0.11(+0.32%)
Jul 31, 2014 33.24 33.70 32.70 33.26 12,026,290 -0.34(-1.00%)
Jul 30, 2014 33.58 33.85 33.29 33.59 11,311,579 +0.14(+0.42%)
Jul 29, 2014 33.96 34.29 33.42 33.45 12,869,749 -0.45(-1.34%)
Jul 28, 2014 34.06 34.21 33.58 33.90 11,965,097 +0.12(+0.34%)
Jul 25, 2014 33.82 34.55 33.66 33.79 11,332,026 -0.01(-0.03%)
Jul 24, 2014 35.06 35.29 33.68 33.80 16,450,187 -0.96(-2.76%)
Jul 23, 2014 33.54 34.89 33.52 34.76 20,827,392 +1.31(+3.90%)
Jul 22, 2014 33.24 33.64 33.18 33.45 11,528,935 +0.47(+1.43%)
Jul 21, 2014 32.87 33.04 32.48 32.98 7,432,159 -0.03(-0.08%)
Jul 18, 2014 32.80 33.44 32.72 33.01 11,885,262 +0.54(+1.67%)
Jul 17, 2014 33.38 33.69 32.35 32.47 18,480,728 -1.15(-3.43%)
Jul 16, 2014 34.03 34.10 33.49 33.62 10,301,784 -0.14(-0.42%)
Jul 15, 2014 33.37 33.91 33.31 33.76 13,537,424 +0.58(+1.74%)
Jul 14, 2014 33.36 33.51 33.11 33.19 9,392,731 +0.13(+0.40%)
Jul 11, 2014 33.38 33.63 32.91 33.05 13,180,112 -0.20(-0.59%)
Jul 10, 2014 32.14 33.46 32.03 33.25 18,146,984 +0.44(+1.33%)
Jul 09, 2014 33.35 33.58 32.48 32.81 17,585,000 +0.46(+1.43%)
Jul 08, 2014 31.61 32.62 30.87 32.35 48,742,288 -0.41(-1.25%)
Jul 07, 2014 34.12 34.18 32.59 32.76 22,332,948 -1.51(-4.40%)
Jul 03, 2014 34.05 34.27 34.27 34.27 9,857,828 +0.32(+0.94%)
Jul 02, 2014 34.59 34.62 33.76 33.95 32,664,254 -1.84(-5.14%)
Jul 01, 2014 34.62 35.88 34.53 35.79 15,399,990 +1.41(+4.11%)
Jun 30, 2014 34.78 34.92 34.27 34.37 13,328,881 -0.54(-1.55%)
Jun 27, 2014 34.85 34.99 34.56 34.92 19,175,570 +0.03(+0.08%)
Jun 26, 2014 34.87 35.09 34.49 34.89 11,991,385 -0.04(-0.13%)
Jun 25, 2014 34.19 35.07 33.77 34.93 10,067,637 +0.69(+2.02%)
Jun 24, 2014 34.53 34.95 34.22 34.24 9,925,718 -0.44(-1.28%)
Jun 23, 2014 34.99 35.22 34.24 34.69 15,026,029 -0.44(-1.26%)
Jun 20, 2014 35.29 35.48 34.98 35.13 13,265,936 -0.04(-0.13%)
Jun 19, 2014 35.36 35.81 35.00 35.17 11,498,966 -0.12(-0.33%)
Jun 18, 2014 34.98 35.35 34.63 35.29 11,442,707 +0.23(+0.66%)
Jun 17, 2014 34.74 35.32 34.65 35.06 12,423,727 +0.58(+1.67%)
Jun 16, 2014 34.27 34.75 33.96 34.48 15,890,856 -0.36(-1.02%)
Jun 13, 2014 34.19 35.18 34.16 34.84 22,379,524 +0.66(+1.92%)
Jun 12, 2014 35.35 35.38 33.82 34.18 40,880,040 -1.96(-5.43%)
Jun 11, 2014 36.40 36.47 35.40 36.14 26,297,508 -1.07(-2.89%)
Jun 10, 2014 37.16 37.28 36.63 37.22 7,922,417 -0.28(-0.73%)
Jun 06, 2014 37.08 37.53 37.05 37.49 9,538,530 +0.65(+1.76%)
Jun 05, 2014 37.70 37.87 36.83 36.84 17,626,698 -0.59(-1.59%)
Jun 04, 2014 36.66 37.60 36.19 37.44 15,547,767 +0.91(+2.48%)
Jun 03, 2014 36.26 36.75 36.11 36.53 12,697,075 +0.34(+0.93%)
Jun 02, 2014 35.64 36.35 35.30 36.19 11,607,235 +0.76(+2.15%)
May 30, 2014 35.64 35.99 35.22 35.43 8,952,058 -0.20(-0.57%)
May 29, 2014 35.80 36.09 35.19 35.64 10,593,103 -0.12(-0.32%)
May 28, 2014 35.09 36.12 35.06 35.75 10,789,907 +0.72(+2.05%)
May 27, 2014 35.12 35.15 34.91 35.03 8,197,821 +0.27(+0.77%)
May 23, 2014 34.42 34.77 34.77 34.77 7,987,661 +0.40(+1.18%)
May 22, 2014 34.06 34.42 33.99 34.36 4,926,309 +0.32(+0.95%)
May 21, 2014 33.74 34.15 33.71 34.04 7,321,771 +0.45(+1.35%)
May 20, 2014 34.09 34.14 33.27 33.58 10,206,434 -0.50(-1.46%)
May 19, 2014 33.45 34.37 33.38 34.08 7,716,180 +0.47(+1.40%)
May 16, 2014 33.77 33.90 33.21 33.61 10,379,011 -0.24(-0.71%)
May 15, 2014 33.81 34.06 33.14 33.85 12,627,384 -0.28(-0.81%)
May 14, 2014 34.30 34.50 33.90 34.13 9,481,685 -0.30(-0.88%)
May 13, 2014 34.20 34.72 34.06 34.43 7,473,624 +0.12(+0.34%)
May 12, 2014 33.53 34.35 33.50 34.31 9,314,395 +0.87(+2.60%)
May 09, 2014 33.58 33.58 32.80 33.44 11,097,614 -0.03(-0.08%)
May 08, 2014 33.80 34.25 33.29 33.47 12,570,921 -0.48(-1.41%)
May 07, 2014 33.57 33.97 33.12 33.95 11,841,049 +0.54(+1.62%)
May 06, 2014 34.08 34.41 33.20 33.41 14,868,658 +0.12(+0.37%)
May 05, 2014 32.80 33.42 32.47 33.28 9,297,050 +0.28(+0.86%)
May 02, 2014 32.89 33.21 32.41 33.00 10,566,581 +0.10(+0.30%)
May 01, 2014 32.80 33.27 32.77 32.90 13,387,970 +0.26(+0.79%)
Apr 30, 2014 32.63 32.96 32.18 32.65 13,496,406 +0.08(+0.25%)
Apr 29, 2014 31.93 32.57 31.79 32.57 11,321,614 +0.80(+2.51%)
Apr 28, 2014 32.09 32.50 31.14 31.77 14,263,969 -0.20(-0.64%)
Apr 25, 2014 32.35 32.45 31.71 31.97 11,649,234 -0.59(-1.80%)
Apr 24, 2014 32.93 33.21 32.20 32.56 18,653,574 -0.32(-0.97%)
Apr 23, 2014 32.68 33.16 31.91 32.88 24,836,548 +1.90(+6.12%)
Apr 22, 2014 30.30 31.24 30.29 30.98 15,876,512 +0.90(+2.98%)
Apr 21, 2014 29.76 30.21 29.47 30.08 10,023,151 +0.16(+0.53%)
Apr 17, 2014 29.79 29.92 29.92 29.92 14,837,846 +0.12(+0.42%)
Apr 16, 2014 28.56 29.90 28.51 29.80 15,966,317 +1.52(+5.36%)
Apr 15, 2014 28.19 28.74 27.07 28.28 21,733,324 +0.16(+0.57%)
Apr 14, 2014 29.13 29.25 27.59 28.12 17,616,466 -0.70(-2.43%)
Apr 11, 2014 29.14 29.99 28.60 28.82 14,308,020 -0.43(-1.48%)
Apr 10, 2014 31.11 31.15 29.25 29.26 16,509,362 -1.52(-4.95%)
Apr 09, 2014 29.90 30.86 29.63 30.78 10,778,850 +1.08(+3.64%)
Apr 08, 2014 30.05 30.38 28.73 29.70 18,227,918 -0.43(-1.41%)
Apr 07, 2014 30.59 31.35 29.86 30.13 15,465,658 -0.55(-1.79%)
Apr 04, 2014 31.63 31.64 30.56 30.68 10,557,162 -0.67(-2.15%)
Apr 03, 2014 31.67 31.97 31.00 31.35 10,044,788 -0.29(-0.92%)
Apr 02, 2014 31.83 32.37 31.49 31.64 13,558,036 -0.04(-0.14%)
Apr 01, 2014 30.96 31.71 30.95 31.69 13,119,938 +0.97(+3.17%)
Mar 31, 2014 29.91 30.94 29.91 30.71 11,522,801 +0.99(+3.34%)
Mar 28, 2014 30.26 30.75 29.70 29.72 11,772,680 -0.53(-1.76%)
Mar 27, 2014 30.05 30.39 29.22 30.25 13,483,746 +0.15(+0.50%)
Mar 26, 2014 30.58 30.62 30.06 30.10 13,589,110 -0.42(-1.37%)
Mar 25, 2014 29.66 30.59 29.66 30.52 13,023,148 +0.98(+3.33%)
Mar 24, 2014 29.35 29.72 28.82 29.53 12,736,598 +0.52(+1.80%)
Mar 21, 2014 30.20 30.20 29.01 29.01 24,911,280 -0.81(-2.71%)
Mar 20, 2014 29.96 30.06 29.52 29.82 7,895,019 -0.08(-0.27%)
Mar 19, 2014 30.23 30.42 29.54 29.90 10,335,163 -0.30(-1.00%)
Mar 18, 2014 30.57 30.65 30.18 30.20 9,983,135 -0.12(-0.38%)
Mar 17, 2014 30.65 30.65 29.91 30.31 10,351,697 +0.07(+0.23%)
Mar 14, 2014 29.68 30.69 29.47 30.24 13,408,334 +0.48(+1.61%)
Mar 13, 2014 30.81 30.83 29.51 29.76 15,048,598 -0.82(-2.67%)
Mar 12, 2014 30.67 30.88 30.32 30.58 11,229,323 -0.37(-1.20%)
Mar 11, 2014 31.08 31.42 30.82 30.95 11,254,806 -0.22(-0.71%)
Mar 10, 2014 31.32 31.75 30.77 31.17 12,064,460 -0.17(-0.54%)
Mar 07, 2014 31.66 31.78 30.85 31.34 13,345,777 -0.01(-0.03%)
Mar 06, 2014 31.08 31.54 31.05 31.35 13,564,734 +0.58(+1.87%)
Mar 05, 2014 30.89 31.16 30.68 30.77 12,749,706 +0.24(+0.78%)
Mar 04, 2014 29.69 30.77 29.68 30.54 15,305,281 +1.65(+5.71%)
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.