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

Delta Air Lines (NY: DAL )

53.41 +0.91 (+1.73%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 13, 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 (%)
Dec 31, 2009 9.946 10.02 10.02 10.02 9,923,104 +0.01(+0.09%)
Dec 30, 2009 9.911 10.03 9.726 10.01 9,648,288 +0.04(+0.35%)
Dec 29, 2009 9.797 10.03 9.709 9.973 10,488,814 +0.04(+0.35%)
Dec 28, 2009 10.07 10.14 9.779 9.937 15,486,758 -0.42(-4.08%)
Dec 24, 2009 10.44 10.50 10.23 10.36 3,920,678 -0.04(-0.34%)
Dec 23, 2009 10.35 10.53 10.08 10.40 9,913,738 +0.02(+0.17%)
Dec 22, 2009 10.12 10.63 10.12 10.38 20,061,174 +0.35(+3.51%)
Dec 21, 2009 9.858 10.26 9.858 10.03 15,079,081 -0.24(-2.32%)
Dec 18, 2009 10.19 10.26 9.585 10.26 23,526,718 +0.05(+0.52%)
Dec 17, 2009 10.16 10.55 10.02 10.21 13,899,703 +0.40(+4.04%)
Dec 16, 2009 9.717 10.27 9.594 9.814 16,984,516 +0.18(+1.83%)
Dec 15, 2009 9.462 9.805 9.339 9.638 16,669,019 -0.12(-1.26%)
Dec 14, 2009 9.770 9.814 9.585 9.761 24,024,568 -0.14(-1.42%)
Dec 11, 2009 8.740 10.08 8.740 9.902 49,317,348 +1.21(+13.87%)
Dec 10, 2009 8.696 8.820 8.608 8.696 9,807,212 +0.01(+0.10%)
Dec 09, 2009 8.661 8.802 8.485 8.688 10,445,433 -0.01(-0.10%)
Dec 08, 2009 8.811 9.040 8.661 8.696 17,467,290 -0.25(-2.76%)
Dec 07, 2009 8.503 9.084 8.300 8.943 23,234,850 +0.19(+2.21%)
Dec 04, 2009 8.362 8.793 8.274 8.749 24,334,474 +0.49(+5.97%)
Dec 03, 2009 8.142 8.256 7.939 8.256 12,596,812 +0.08(+0.97%)
Dec 02, 2009 7.658 8.186 7.658 8.177 20,629,218 +0.59(+7.77%)
Dec 01, 2009 7.314 7.614 7.218 7.587 13,920,002 +0.38(+5.25%)
Nov 30, 2009 6.927 7.209 6.883 7.209 10,735,937 +0.25(+3.54%)
Nov 27, 2009 6.742 6.980 6.593 6.962 3,577,819 +0.02(+0.25%)
Nov 25, 2009 6.813 6.954 6.734 6.945 7,318,927 +0.20(+3.00%)
Nov 24, 2009 6.778 6.874 6.601 6.742 9,760,959 -0.06(-0.91%)
Nov 23, 2009 6.786 6.874 6.707 6.804 10,283,530 +0.10(+1.44%)
Nov 20, 2009 6.672 6.769 6.566 6.707 8,709,199 +0.03(+0.40%)
Nov 19, 2009 6.742 6.760 6.513 6.681 6,884,404 -0.15(-2.19%)
Nov 18, 2009 6.989 7.024 6.751 6.830 5,929,851 -0.12(-1.77%)
Nov 17, 2009 7.112 7.112 6.901 6.954 4,604,553 -0.08(-1.13%)
Nov 16, 2009 6.962 7.152 6.936 7.033 9,728,721 +0.17(+2.44%)
Nov 13, 2009 6.980 7.033 6.848 6.866 6,251,647 +0.00(+0.00%)
Nov 12, 2009 6.954 7.182 6.857 6.866 9,303,933 -0.11(-1.64%)
Nov 11, 2009 6.901 7.050 6.857 6.980 9,106,249 +0.18(+2.59%)
Nov 10, 2009 6.954 6.954 6.760 6.804 7,417,130 -0.14(-2.03%)
Nov 09, 2009 6.971 7.064 6.804 6.945 9,797,545 +0.09(+1.28%)
Nov 06, 2009 6.417 6.998 6.417 6.857 10,580,061 +0.40(+6.28%)
Nov 05, 2009 6.346 6.496 6.241 6.452 7,449,940 +0.15(+2.37%)
Nov 04, 2009 6.443 6.769 6.293 6.302 11,280,181 -0.05(-0.83%)
Nov 03, 2009 6.117 6.461 6.100 6.355 14,831,063 +0.24(+3.88%)
Nov 02, 2009 6.285 6.425 5.968 6.117 13,165,056 -0.17(-2.66%)
Oct 30, 2009 6.381 6.566 6.091 6.285 11,634,057 -0.19(-2.99%)
Oct 29, 2009 6.443 6.707 6.399 6.478 10,621,275 +0.15(+2.36%)
Oct 28, 2009 6.813 6.813 6.311 6.329 16,986,188 -0.40(-5.89%)
Oct 27, 2009 6.989 6.989 6.654 6.725 13,822,246 -0.13(-1.93%)
Oct 26, 2009 7.253 7.411 6.830 6.857 17,090,804 -0.40(-5.46%)
Oct 23, 2009 7.218 7.262 7.121 7.253 12,979,897 -0.07(-0.96%)
Oct 22, 2009 7.561 7.623 6.804 7.323 26,562,180 -0.01(-0.12%)
Oct 21, 2009 7.939 8.098 7.235 7.332 33,865,284 -0.61(-7.65%)
Oct 20, 2009 7.948 7.966 7.904 7.939 12,493,630 +0.03(+0.33%)
Oct 19, 2009 7.878 7.966 7.763 7.913 16,744,050 -0.04(-0.44%)
Oct 16, 2009 7.913 8.019 7.878 7.948 10,264,811 -0.04(-0.44%)
Oct 15, 2009 7.922 8.089 7.816 7.983 18,934,936 +0.02(+0.22%)
Oct 14, 2009 7.939 8.054 7.904 7.966 10,279,374 +0.13(+1.69%)
Oct 13, 2009 7.834 7.904 7.680 7.834 9,867,309 +0.00(+0.00%)
Oct 12, 2009 7.631 7.865 7.543 7.834 11,291,985 +0.20(+2.65%)
Oct 09, 2009 7.605 7.790 7.499 7.631 6,877,046 +0.04(+0.58%)
Oct 08, 2009 7.350 7.772 7.350 7.587 11,967,251 +0.30(+4.11%)
Oct 07, 2009 7.473 7.508 7.270 7.288 8,262,860 -0.15(-2.01%)
Oct 06, 2009 7.614 7.755 7.314 7.438 10,619,536 +0.01(+0.12%)
Oct 05, 2009 7.358 7.649 7.323 7.429 11,178,558 +0.11(+1.44%)
Oct 02, 2009 7.015 7.473 6.954 7.323 16,675,250 +0.16(+2.21%)
Oct 01, 2009 7.878 7.878 7.121 7.165 15,871,144 -0.72(-9.15%)
Sep 30, 2009 8.080 8.168 7.834 7.887 14,930,846 -0.21(-2.61%)
Sep 29, 2009 8.045 8.186 7.975 8.098 12,851,044 +0.16(+2.00%)
Sep 28, 2009 8.080 8.133 7.895 7.939 12,813,352 -0.03(-0.33%)
Sep 25, 2009 7.957 8.133 7.904 7.966 13,556,558 +0.11(+1.46%)
Sep 24, 2009 8.010 8.133 7.834 7.851 12,020,895 -0.15(-1.87%)
Sep 23, 2009 8.424 8.424 7.790 8.001 15,600,422 -0.36(-4.32%)
Sep 22, 2009 8.432 8.696 8.230 8.362 16,667,605 -0.13(-1.55%)
Sep 21, 2009 7.702 8.538 7.667 8.494 19,366,334 +0.61(+7.70%)
Sep 18, 2009 8.045 8.124 7.623 7.887 16,588,261 -0.55(-6.47%)
Sep 17, 2009 8.503 8.608 7.869 8.432 23,097,016 +0.28(+3.45%)
Sep 16, 2009 8.195 8.661 7.939 8.151 26,691,416 +0.45(+5.83%)
Sep 15, 2009 7.596 8.256 7.596 7.702 31,701,890 +0.13(+1.74%)
Sep 14, 2009 7.121 7.684 6.989 7.570 22,225,170 +0.48(+6.70%)
Sep 11, 2009 7.138 7.499 7.024 7.094 17,962,658 -0.04(-0.49%)
Sep 10, 2009 6.681 7.262 6.681 7.130 34,567,664 +0.68(+10.50%)
Sep 09, 2009 6.399 6.601 6.311 6.452 10,338,245 +0.03(+0.41%)
Sep 08, 2009 6.513 6.601 6.381 6.425 9,667,917 -0.08(-1.22%)
Sep 04, 2009 6.258 6.566 6.258 6.505 9,682,524 +0.20(+3.21%)
Sep 03, 2009 6.056 6.399 6.038 6.302 11,721,526 +0.28(+4.68%)
Sep 02, 2009 5.994 6.144 5.933 6.021 10,791,453 -0.05(-0.87%)
Sep 01, 2009 6.267 6.355 5.941 6.073 18,263,840 -0.28(-4.43%)
Aug 31, 2009 6.302 6.417 6.232 6.355 9,414,327 -0.11(-1.63%)
Aug 28, 2009 6.610 6.725 6.425 6.461 8,234,360 -0.13(-2.00%)
Aug 27, 2009 6.584 6.601 6.381 6.593 11,849,929 +0.03(+0.40%)
Aug 26, 2009 6.487 6.769 6.399 6.566 13,956,117 +0.08(+1.22%)
Aug 25, 2009 6.293 6.522 6.276 6.487 12,544,571 +0.25(+3.95%)
Aug 24, 2009 6.285 6.601 6.179 6.241 12,009,939 -0.04(-0.56%)
Aug 21, 2009 6.012 6.276 6.012 6.276 9,226,841 +0.29(+4.85%)
Aug 20, 2009 5.853 6.135 5.853 5.985 6,475,775 +0.18(+3.03%)
Aug 19, 2009 5.862 5.977 5.783 5.809 5,312,288 -0.13(-2.22%)
Aug 18, 2009 5.915 5.977 5.853 5.941 5,349,058 +0.11(+1.81%)
Aug 17, 2009 5.950 6.012 5.765 5.836 6,990,873 -0.34(-5.56%)
Aug 14, 2009 6.285 6.329 6.100 6.179 7,221,100 -0.20(-3.17%)
Aug 13, 2009 6.381 6.417 6.258 6.381 8,260,474 +0.04(+0.69%)
Aug 12, 2009 6.073 6.461 6.012 6.337 10,285,561 +0.16(+2.56%)
Aug 11, 2009 6.161 6.214 6.003 6.179 9,058,091 -0.05(-0.85%)
Aug 10, 2009 6.531 6.531 6.161 6.232 14,776,306 -0.29(-4.45%)
Aug 07, 2009 6.469 6.857 6.232 6.522 19,523,476 +0.11(+1.65%)
Aug 06, 2009 6.364 6.513 6.337 6.417 12,884,236 -0.03(-0.41%)
Aug 05, 2009 6.337 6.478 6.117 6.443 18,404,710 +0.16(+2.54%)
Aug 04, 2009 6.065 6.513 6.029 6.284 17,812,282 +0.16(+2.57%)
Aug 03, 2009 6.197 6.197 5.968 6.126 11,866,022 +0.03(+0.43%)
Jul 31, 2009 6.029 6.117 5.977 6.100 7,900,776 +0.06(+1.02%)
Jul 30, 2009 5.985 6.117 5.889 6.038 11,437,766 +0.03(+0.44%)
Jul 29, 2009 5.651 6.029 5.589 6.012 16,420,183 +0.29(+5.08%)
Jul 28, 2009 5.457 5.765 5.422 5.721 12,395,690 +0.26(+4.84%)
Jul 27, 2009 5.475 5.660 5.413 5.457 11,055,380 +0.00(+0.00%)
Jul 24, 2009 5.246 5.519 5.176 5.457 474 +0.12(+2.31%)
Jul 23, 2009 5.167 5.369 4.912 5.334 22,499,228 +0.26(+5.03%)
Jul 22, 2009 5.281 5.475 5.079 5.079 15,980,444 -0.26(-4.79%)
Jul 21, 2009 5.589 5.607 5.026 5.334 14,431,285 -0.18(-3.35%)
Jul 20, 2009 5.290 5.667 5.281 5.519 14,824,633 +0.17(+3.12%)
Jul 17, 2009 5.404 5.466 5.290 5.352 7,514,289 -0.04(-0.65%)
Jul 16, 2009 5.387 5.484 5.299 5.387 8,890,140 -0.04(-0.65%)
Jul 15, 2009 5.369 5.510 5.237 5.422 17,517,132 +0.16(+3.01%)
Jul 14, 2009 5.158 5.325 5.140 5.264 9,715,870 +0.01(+0.17%)
Jul 13, 2009 5.149 5.325 5.140 5.255 13,106,860 +0.06(+1.19%)
Jul 10, 2009 5.052 5.237 4.947 5.193 7,987,669 +0.13(+2.61%)
Jul 09, 2009 5.167 5.167 4.947 5.061 7,692,034 +0.06(+1.23%)
Jul 08, 2009 5.088 5.193 4.894 5.000 10,808,817 -0.03(-0.53%)
Jul 07, 2009 5.008 5.079 4.920 5.026 8,489,752 -0.02(-0.35%)
Jul 06, 2009 5.202 5.299 5.008 5.044 10,996,403 -0.13(-2.55%)
Jul 02, 2009 5.237 5.281 5.149 5.176 14,239,808 +0.03(+0.51%)
Jul 01, 2009 5.123 5.404 5.114 5.149 12,905,895 +0.05(+1.04%)
Jun 30, 2009 5.105 5.140 4.903 5.096 12,787,427 +0.00(+0.00%)
Jun 29, 2009 5.061 5.193 4.973 5.096 8,743,303 +0.08(+1.58%)
Jun 26, 2009 5.299 5.360 4.964 5.017 23,870,484 -0.29(-5.47%)
Jun 25, 2009 4.982 5.325 4.956 5.308 16,963,776 +0.44(+9.04%)
Jun 24, 2009 4.841 4.982 4.753 4.867 14,435,972 +0.11(+2.41%)
Jun 23, 2009 4.991 5.132 4.674 4.753 22,054,466 -0.22(-4.42%)
Jun 22, 2009 5.290 5.325 4.920 4.973 8,360,569 -0.37(-6.92%)
Jun 19, 2009 5.299 5.360 5.211 5.343 9,240,498 +0.08(+1.50%)
Jun 18, 2009 5.528 5.528 5.193 5.264 7,996,813 -0.18(-3.24%)
Jun 17, 2009 5.413 5.616 5.228 5.440 14,801,294 +0.02(+0.32%)
Jun 16, 2009 5.501 5.677 5.281 5.422 11,783,378 +0.07(+1.40%)
Jun 15, 2009 5.457 5.545 5.308 5.347 12,664,093 -0.29(-5.08%)
Jun 12, 2009 5.880 5.933 5.607 5.633 13,323,659 -0.25(-4.19%)
Jun 11, 2009 5.686 5.959 5.501 5.880 13,290,553 +0.11(+1.98%)
Jun 10, 2009 6.021 6.073 5.616 5.765 18,628,050 -0.31(-5.07%)
Jun 09, 2009 6.029 6.082 5.880 6.073 6,665,763 +0.16(+2.68%)
Jun 08, 2009 5.924 5.968 5.827 5.915 9,489,325 -0.26(-4.27%)
Jun 05, 2009 6.337 6.381 6.029 6.179 11,140,270 -0.11(-1.68%)
Jun 04, 2009 6.285 6.337 6.082 6.285 15,657,551 -0.06(-0.97%)
Jun 03, 2009 5.994 6.373 5.853 6.346 22,007,894 +0.29(+4.80%)
Jun 02, 2009 5.836 6.241 5.721 6.056 18,081,938 +0.40(+7.00%)
Jun 01, 2009 5.360 5.695 5.246 5.660 18,632,244 +0.55(+10.67%)
May 29, 2009 4.841 5.114 4.779 5.114 45,907,384 +0.27(+5.64%)
May 28, 2009 4.991 4.991 4.753 4.841 26,654,586 -0.05(-1.08%)
May 27, 2009 5.528 5.598 4.823 4.894 31,699,536 -0.61(-11.04%)
May 26, 2009 5.448 5.602 5.413 5.501 11,601,608 +0.03(+0.48%)
May 22, 2009 5.616 5.748 5.404 5.475 10,666,781 -0.21(-3.72%)
May 21, 2009 5.545 5.801 5.545 5.686 9,380,479 -0.01(-0.15%)
May 20, 2009 6.091 6.126 5.651 5.695 11,144,841 -0.11(-1.97%)
May 19, 2009 5.985 6.073 5.801 5.809 8,515,536 -0.16(-2.65%)
May 18, 2009 5.695 5.968 5.554 5.968 8,380,669 +0.40(+7.11%)
May 15, 2009 5.563 5.801 5.484 5.572 13,520,585 -0.04(-0.63%)
May 14, 2009 5.545 5.968 5.404 5.607 16,808,390 +0.03(+0.47%)
May 13, 2009 5.642 5.792 5.528 5.580 10,600,678 -0.26(-4.37%)
May 12, 2009 6.109 6.214 5.686 5.836 10,664,222 -0.25(-4.05%)
May 11, 2009 5.959 6.285 5.836 6.082 9,178,462 -0.04(-0.72%)
May 08, 2009 6.241 6.311 5.889 6.126 10,738,356 +0.03(+0.43%)
May 07, 2009 6.610 6.610 5.933 6.100 14,751,612 -0.35(-5.47%)
May 06, 2009 6.778 6.936 6.329 6.453 14,655,931 -0.18(-2.64%)
May 05, 2009 6.293 6.646 6.188 6.628 23,375,086 +0.45(+7.26%)
May 04, 2009 6.161 6.188 6.135 6.179 22,773,004 +0.53(+9.35%)
May 01, 2009 5.528 5.765 5.501 5.651 13,248,086 +0.22(+4.05%)
Apr 30, 2009 5.686 5.695 5.369 5.431 21,673,196 -0.04(-0.80%)
Apr 29, 2009 5.598 5.721 5.413 5.475 30,524,360 +0.12(+2.30%)
Apr 28, 2009 5.589 6.117 5.264 5.352 36,130,808 -0.59(-9.93%)
Apr 27, 2009 6.003 6.161 5.413 5.941 35,988,376 -0.99(-14.34%)
Apr 24, 2009 7.156 7.156 6.892 6.936 10,220,133 -0.11(-1.50%)
Apr 23, 2009 6.866 7.279 6.760 7.042 18,522,040 +0.31(+4.58%)
Apr 22, 2009 6.936 7.253 6.513 6.734 19,626,336 -0.39(-5.44%)
Apr 21, 2009 6.091 7.174 5.985 7.121 21,713,464 +1.13(+18.80%)
Apr 20, 2009 6.329 6.381 5.924 5.994 12,071,945 -0.45(-6.97%)
Apr 17, 2009 6.355 6.522 6.293 6.443 8,103,928 +0.04(+0.55%)
Apr 16, 2009 6.522 6.566 6.197 6.408 15,510,412 +0.00(+0.00%)
Apr 15, 2009 6.047 6.584 5.808 6.408 25,228,546 +0.25(+4.00%)
Apr 14, 2009 6.549 6.584 6.012 6.161 13,742,727 -0.45(-6.79%)
Apr 13, 2009 6.399 6.637 6.302 6.610 12,301,602 +0.11(+1.62%)
Apr 09, 2009 6.320 6.549 6.232 6.505 15,882,863 +0.42(+6.95%)
Apr 08, 2009 5.915 6.161 5.915 6.082 10,084,856 +0.22(+3.75%)
Apr 07, 2009 6.012 6.153 5.721 5.862 10,573,347 -0.25(-4.03%)
Apr 06, 2009 5.721 6.302 5.721 6.109 16,253,248 +0.26(+4.52%)
Apr 03, 2009 5.756 5.968 5.545 5.845 11,449,393 +0.17(+2.95%)
Apr 02, 2009 5.290 5.836 5.255 5.677 15,966,398 +0.48(+9.14%)
Apr 01, 2009 4.859 5.237 4.718 5.202 12,372,091 +0.25(+4.97%)
Mar 31, 2009 4.912 5.149 4.753 4.956 12,160,710 +0.20(+4.26%)
Mar 30, 2009 5.167 5.167 4.656 4.753 11,707,576 -0.77(-14.01%)
Mar 26, 2009 5.105 5.677 5.035 5.528 15,083,842 +0.53(+10.56%)
Mar 25, 2009 4.912 5.272 4.727 5.000 14,256,906 +0.14(+2.90%)
Mar 24, 2009 4.630 4.982 4.436 4.859 12,633,076 +0.07(+1.47%)
Mar 23, 2009 4.621 4.797 4.568 4.788 15,255,891 +0.37(+8.37%)
Mar 20, 2009 4.753 4.885 4.269 4.419 14,325,655 -0.54(-10.83%)
Mar 19, 2009 5.294 5.343 4.656 4.956 15,889,948 -0.39(-7.25%)
Mar 18, 2009 5.255 5.589 4.947 5.343 15,993,003 -0.07(-1.30%)
Mar 17, 2009 4.973 5.448 4.832 5.413 10,533,913 +0.54(+11.01%)
Mar 16, 2009 5.334 5.510 4.815 4.876 15,194,879 -0.25(-4.81%)
Mar 13, 2009 4.788 5.369 4.779 5.123 0 +0.43(+9.19%)
Mar 12, 2009 4.234 4.841 3.978 4.691 13,130,002 +0.47(+11.04%)
Mar 11, 2009 4.190 4.508 4.146 4.225 14,625,035 +0.08(+1.91%)
Mar 10, 2009 3.873 4.181 3.635 4.146 25,578,652 +0.46(+12.54%)
Mar 09, 2009 3.433 3.934 3.354 3.684 12,108,039 +0.11(+3.08%)
Mar 06, 2009 3.494 3.574 3.090 3.574 0 +0.02(+0.62%)
Mar 05, 2009 3.758 3.829 3.389 3.552 17,354,802 -0.37(-9.53%)
Mar 04, 2009 3.873 4.392 3.802 3.926 18,008,576 -0.11(-2.83%)
Mar 02, 2009 4.269 4.357 3.987 4.040 13,417,803 -0.39(-8.75%)
Feb 27, 2009 4.841 4.841 4.357 4.427 0 -0.57(-11.44%)
Feb 26, 2009 5.149 5.281 4.735 5.000 14,964,962 -0.03(-0.53%)
Feb 25, 2009 5.290 5.290 4.797 5.026 12,045,395 -0.21(-4.03%)
Feb 24, 2009 5.264 5.316 4.859 5.237 12,123,488 +0.21(+4.20%)
Feb 23, 2009 5.123 5.528 4.938 5.026 18,615,956 +0.13(+2.70%)
Feb 20, 2009 5.017 5.052 4.278 4.894 22,237,310 -0.15(-2.97%)
Feb 19, 2009 5.184 5.369 4.982 5.044 12,945,072 +0.02(+0.35%)
Feb 18, 2009 5.589 5.686 4.779 5.026 24,358,396 -0.56(-10.08%)
Feb 17, 2009 5.994 6.012 5.572 5.589 11,309,052 -0.67(-10.69%)
Feb 13, 2009 6.223 6.373 5.915 6.258 12,443,631 +0.12(+2.01%)
Feb 12, 2009 5.845 6.153 5.739 6.135 10,866,114 +0.44(+7.73%)
Feb 11, 2009 6.179 6.179 5.422 5.695 18,033,704 -0.33(-5.41%)
Feb 10, 2009 6.276 6.601 5.985 6.021 13,952,458 -0.40(-6.30%)
Feb 09, 2009 6.540 6.601 6.298 6.425 8,822,714 -0.04(-0.54%)
Feb 06, 2009 5.950 6.751 5.871 6.461 22,212,520 +0.71(+12.40%)
Feb 05, 2009 5.730 6.161 5.334 5.748 19,257,350 +0.02(+0.31%)
Feb 04, 2009 6.161 6.267 5.721 5.730 13,306,394 -0.34(-5.65%)
Feb 03, 2009 6.381 6.390 5.853 6.073 14,369,608 -0.15(-2.40%)
Feb 02, 2009 6.241 6.295 5.845 6.223 18,225,498 +0.15(+2.46%)
Jan 30, 2009 7.182 7.283 5.933 6.073 0 -0.99(-13.97%)
Jan 29, 2009 7.570 7.895 6.918 7.059 14,482,257 -0.63(-8.24%)
Jan 28, 2009 7.341 7.781 7.226 7.693 14,886,015 +0.71(+10.21%)
Jan 27, 2009 8.142 8.239 6.601 6.980 37,229,404 -1.76(-20.14%)
Jan 26, 2009 9.330 9.330 8.582 8.740 8,359,180 -0.29(-3.22%)
Jan 23, 2009 8.890 9.533 8.740 9.031 10,673,562 -0.28(-3.02%)
Jan 22, 2009 8.802 9.445 8.591 9.312 16,050,951 +0.42(+4.75%)
Jan 21, 2009 9.929 10.12 7.957 8.890 24,615,952 -0.83(-8.51%)
Jan 20, 2009 10.03 10.44 9.665 9.717 13,550,869 -0.34(-3.41%)
Jan 16, 2009 9.700 10.25 9.524 10.06 11,300,750 +0.40(+4.19%)
Jan 15, 2009 9.180 10.21 8.934 9.656 16,162,733 +0.60(+6.61%)
Jan 14, 2009 9.550 9.726 8.890 9.057 9,678,034 -0.72(-7.38%)
Jan 13, 2009 9.779 9.973 9.506 9.779 11,338,631 -0.17(-1.68%)
Jan 12, 2009 10.47 10.77 9.585 9.946 10,201,762 -0.40(-3.91%)
Jan 09, 2009 10.73 10.73 10.21 10.35 11,216,976 -0.40(-3.76%)
Jan 08, 2009 10.34 10.88 9.946 10.76 14,295,913 +0.30(+2.86%)
Jan 07, 2009 10.68 10.93 10.15 10.46 14,144,454 -0.44(-4.04%)
Jan 06, 2009 10.38 11.13 10.38 10.90 16,383,585 +0.38(+3.60%)
Jan 05, 2009 10.43 10.66 10.19 10.52 8,705,001 -0.16(-1.48%)
Jan 02, 2009 9.955 11.06 9.946 10.68 0 +0.59(+5.85%)
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.