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

Delta Air Lines (NY: DAL )

53.30 +0.80 (+1.53%)
Streaming Delayed Price Updated: 2:34 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 (%)
Nov 30, 2010 12.43 12.45 12.03 12.03 31,512,238 -0.42(-3.39%)
Nov 29, 2010 12.44 12.55 12.27 12.45 10,899,612 -0.07(-0.56%)
Nov 26, 2010 12.47 12.66 12.43 12.53 4,582,926 -0.09(-0.70%)
Nov 24, 2010 12.09 12.61 12.61 12.61 12,112,715 +0.55(+4.52%)
Nov 23, 2010 11.95 12.09 11.79 12.07 13,830,068 -0.04(-0.36%)
Nov 22, 2010 12.06 12.18 11.87 12.11 8,695,542 +0.00(+0.00%)
Nov 19, 2010 12.06 12.24 11.84 12.11 8,478,349 -0.01(-0.07%)
Nov 18, 2010 11.73 12.21 11.73 12.12 11,511,937 +0.49(+4.24%)
Nov 17, 2010 11.49 11.77 11.33 11.63 11,418,056 +0.05(+0.46%)
Nov 16, 2010 11.53 11.84 11.38 11.57 10,365,486 -0.04(-0.38%)
Nov 15, 2010 11.74 11.86 11.56 11.62 12,041,877 -0.23(-1.93%)
Nov 12, 2010 11.81 12.01 11.79 11.85 6,266,948 -0.07(-0.59%)
Nov 11, 2010 11.78 12.16 11.66 11.92 11,590,325 +0.00(+0.00%)
Nov 10, 2010 12.20 12.38 11.92 11.92 10,123,802 -0.28(-2.31%)
Nov 09, 2010 12.45 12.50 12.16 12.20 9,476,357 -0.20(-1.63%)
Nov 08, 2010 12.44 12.56 12.20 12.40 8,872,338 -0.15(-1.19%)
Nov 05, 2010 12.51 12.80 12.45 12.55 7,831,079 +0.07(+0.56%)
Nov 04, 2010 12.60 12.63 12.22 12.48 13,681,491 -0.01(-0.07%)
Nov 03, 2010 12.23 12.75 12.00 12.49 15,712,144 +0.30(+2.46%)
Nov 02, 2010 12.20 12.25 11.97 12.19 7,567,939 +0.11(+0.95%)
Nov 01, 2010 12.23 12.30 11.84 12.08 8,491,443 -0.15(-1.19%)
Oct 29, 2010 12.21 12.26 11.85 12.22 12,580,238 +0.00(+0.04%)
Oct 28, 2010 12.15 12.41 12.12 12.22 12,796,467 +0.09(+0.73%)
Oct 27, 2010 11.59 12.15 11.58 12.13 10,539,650 +0.27(+2.30%)
Oct 25, 2010 11.75 12.01 11.63 11.86 9,548,343 +0.26(+2.20%)
Oct 22, 2010 11.84 11.86 11.50 11.60 9,039,306 -0.31(-2.59%)
Oct 21, 2010 11.47 11.92 11.35 11.91 22,816,030 +0.49(+4.32%)
Oct 20, 2010 10.98 11.59 10.85 11.42 34,407,432 +1.12(+10.86%)
Oct 19, 2010 9.973 10.32 9.946 10.30 14,213,019 +0.17(+1.65%)
Oct 18, 2010 10.06 10.13 9.788 10.13 8,001,988 +0.11(+1.14%)
Oct 15, 2010 10.12 10.21 9.955 10.02 7,575,371 -0.06(-0.61%)
Oct 14, 2010 10.21 10.23 10.02 10.08 8,273,536 -0.11(-1.12%)
Oct 13, 2010 10.11 10.32 9.885 10.19 10,750,037 +0.15(+1.45%)
Oct 12, 2010 9.832 10.18 9.647 10.05 13,881,705 +0.15(+1.56%)
Oct 11, 2010 10.07 10.17 9.805 9.893 9,590,044 -0.14(-1.40%)
Oct 08, 2010 10.03 10.38 9.990 10.03 14,884,729 -0.33(-3.14%)
Oct 07, 2010 10.39 10.40 10.22 10.36 8,137,342 -0.01(-0.08%)
Oct 06, 2010 10.45 10.61 10.18 10.37 11,502,005 -0.04(-0.42%)
Oct 05, 2010 10.18 10.45 10.08 10.41 14,342,311 +0.28(+2.78%)
Oct 04, 2010 10.30 10.57 10.08 10.13 8,993,814 -0.44(-4.16%)
Oct 01, 2010 10.57 10.57 10.31 10.57 10,334,054 +0.33(+3.18%)
Sep 30, 2010 10.22 10.29 10.03 10.25 9,538,769 +0.04(+0.43%)
Sep 29, 2010 10.10 10.24 9.990 10.20 7,840,586 +0.00(+0.00%)
Sep 28, 2010 9.981 10.21 9.920 10.20 8,894,387 +0.18(+1.76%)
Sep 27, 2010 10.29 10.41 9.937 10.03 10,497,060 -0.27(-2.65%)
Sep 24, 2010 10.14 10.31 10.05 10.30 8,907,876 +0.33(+3.36%)
Sep 23, 2010 9.964 10.18 9.814 9.964 5,865,740 -0.09(-0.88%)
Sep 22, 2010 10.40 10.47 9.981 10.05 9,956,990 -0.47(-4.44%)
Sep 21, 2010 10.24 10.56 10.20 10.52 1,590 +0.35(+3.46%)
Sep 20, 2010 9.955 10.25 9.867 10.17 7,021,247 +0.33(+3.31%)
Sep 17, 2010 9.841 10.27 9.797 9.841 9,732,332 -0.28(-2.78%)
Sep 15, 2010 9.876 10.15 9.876 10.12 9,359,681 +0.28(+2.86%)
Sep 14, 2010 9.339 10.08 9.277 9.841 15,079,475 +0.47(+4.98%)
Sep 13, 2010 9.365 9.550 9.312 9.374 6,088,919 +0.10(+1.04%)
Sep 10, 2010 9.392 9.524 9.205 9.277 6,445,286 -0.08(-0.85%)
Sep 09, 2010 9.559 9.559 9.198 9.357 6,684,129 -0.05(-0.56%)
Sep 08, 2010 9.383 9.568 9.154 9.409 7,781,668 +0.02(+0.19%)
Sep 07, 2010 9.638 9.700 9.339 9.392 956 -0.33(-3.44%)
Sep 03, 2010 9.744 9.898 9.629 9.726 8,901,100 +0.18(+1.94%)
Sep 02, 2010 9.445 9.700 9.383 9.541 222 +0.14(+1.50%)
Sep 01, 2010 9.533 9.559 9.268 9.401 9,057,189 +0.19(+2.10%)
Aug 31, 2010 9.207 9.246 8.987 9.207 64,827 +0.06(+0.67%)
Aug 30, 2010 9.136 9.489 9.101 9.145 7,411,668 -0.06(-0.67%)
Aug 27, 2010 8.784 9.392 8.670 9.207 11,711,773 +0.36(+4.08%)
Aug 26, 2010 8.908 9.084 8.776 8.846 1,258 +0.02(+0.20%)
Aug 25, 2010 8.573 8.855 8.450 8.828 12,999,003 +0.06(+0.70%)
Aug 24, 2010 8.916 8.997 8.600 8.767 9,894 -0.45(-4.87%)
Aug 23, 2010 9.277 9.577 9.145 9.216 7,033,186 -0.05(-0.57%)
Aug 20, 2010 9.401 9.453 9.128 9.268 9,076,929 -0.22(-2.32%)
Aug 19, 2010 9.929 10.04 9.101 9.489 1,197 -0.51(-5.11%)
Aug 18, 2010 10.03 10.10 9.920 9.999 5,742,344 +0.00(+0.00%)
Aug 17, 2010 10.19 10.25 9.920 9.999 10,637,453 -0.11(-1.05%)
Aug 16, 2010 10.15 10.25 9.973 10.10 5,167,350 -0.06(-0.61%)
Aug 13, 2010 10.17 10.25 9.876 10.17 5,870,462 +0.06(+0.61%)
Aug 12, 2010 9.814 10.22 9.726 10.10 6,633,968 +0.11(+1.06%)
Aug 11, 2010 10.28 10.30 9.867 9.999 957 -0.39(-3.73%)
Aug 10, 2010 10.64 10.64 10.26 10.39 1,363 -0.34(-3.20%)
Aug 09, 2010 10.50 10.77 10.36 10.73 7,866,282 +0.33(+3.22%)
Aug 06, 2010 10.40 10.52 10.18 10.40 7,684,774 +0.01(+0.08%)
Aug 05, 2010 10.39 10.68 10.32 10.39 9,185,159 -0.05(-0.51%)
Aug 04, 2010 10.79 10.91 10.28 10.44 9,233,346 -0.26(-2.39%)
Aug 03, 2010 11.02 11.10 10.37 10.69 499 -0.40(-3.65%)
Aug 02, 2010 10.63 11.27 10.50 11.10 14,893,851 +0.64(+6.14%)
Jul 30, 2010 10.46 10.50 9.973 10.46 8,929,112 +0.17(+1.63%)
Jul 29, 2010 10.25 10.39 9.964 10.29 6,563,211 -0.02(-0.17%)
Jul 28, 2010 10.31 10.45 9.981 10.31 716 +0.00(+0.00%)
Jul 27, 2010 10.31 10.77 10.29 10.31 15,377 -0.24(-2.25%)
Jul 26, 2010 10.05 10.56 10.03 10.54 8,673,857 +0.47(+4.63%)
Jul 23, 2010 10.06 10.18 9.902 10.08 7,642,987 -0.01(-0.09%)
Jul 22, 2010 9.814 10.15 9.735 10.09 11,148,171 +0.49(+5.14%)
Jul 21, 2010 10.16 10.35 9.550 9.594 17,601,116 -0.55(-5.46%)
Jul 20, 2010 10.15 10.23 9.770 10.15 4,138 +0.13(+1.32%)
Jul 19, 2010 10.06 10.30 9.154 10.02 34,071,308 -0.30(-2.90%)
Jul 16, 2010 10.32 10.69 10.28 10.32 9,321,836 -0.26(-2.42%)
Jul 15, 2010 10.79 10.84 10.39 10.57 9,239,866 -0.18(-1.64%)
Jul 14, 2010 10.70 10.91 10.56 10.75 9,549,847 +0.09(+0.83%)
Jul 13, 2010 10.47 10.80 10.47 10.66 12,302,834 +0.48(+4.76%)
Jul 12, 2010 10.31 10.63 10.06 10.18 10,923,675 -0.08(-0.77%)
Jul 09, 2010 10.25 10.47 10.13 10.25 7,923,919 -0.11(-1.02%)
Jul 08, 2010 10.47 10.53 10.12 10.36 6,501,237 +0.05(+0.51%)
Jul 07, 2010 10.06 10.33 9.621 10.31 12,110,745 +0.54(+5.50%)
Jul 06, 2010 10.03 10.30 9.647 9.770 9,381 +0.06(+0.63%)
Jul 02, 2010 9.709 10.40 9.427 9.709 20,778,900 -0.61(-5.89%)
Jul 01, 2010 10.54 10.81 9.973 10.32 16,122,779 -0.03(-0.26%)
Jun 30, 2010 10.01 10.78 9.946 10.34 632 +0.35(+3.52%)
Jun 29, 2010 9.990 10.37 9.893 9.990 340 -0.57(-5.42%)
Jun 25, 2010 10.56 10.87 10.40 10.56 13,597,051 -0.27(-2.52%)
Jun 24, 2010 11.02 11.21 10.82 10.84 1,136 -0.31(-2.76%)
Jun 23, 2010 11.20 11.34 10.93 11.14 8,812,853 -0.01(-0.08%)
Jun 22, 2010 11.87 11.98 11.11 11.15 12,873,232 -0.72(-6.08%)
Jun 21, 2010 12.22 12.32 11.73 11.87 9,174,057 -0.19(-1.60%)
Jun 18, 2010 12.07 12.50 11.83 12.07 15,212,681 -0.42(-3.38%)
Jun 17, 2010 12.46 12.67 12.28 12.49 9,039,122 +0.10(+0.78%)
Jun 16, 2010 12.22 12.75 12.13 12.39 13,904,918 +0.08(+0.64%)
Jun 15, 2010 12.23 12.46 12.10 12.31 14,147,553 +0.26(+2.19%)
Jun 14, 2010 12.01 12.37 11.98 12.05 18,242,248 +0.21(+1.78%)
Jun 11, 2010 11.63 11.96 11.51 11.84 10,920,462 +0.09(+0.75%)
Jun 10, 2010 12.01 12.06 11.73 11.75 1,363 -0.01(-0.07%)
Jun 09, 2010 11.66 12.09 11.66 11.76 9,874,565 +0.15(+1.29%)
Jun 08, 2010 11.67 11.82 11.25 11.61 12,169,032 +0.05(+0.46%)
Jun 07, 2010 12.04 12.22 11.54 11.56 9,821,035 -0.40(-3.31%)
Jun 04, 2010 11.95 12.41 11.88 11.95 11,508,696 -0.62(-4.90%)
Jun 03, 2010 12.48 12.76 12.36 12.57 11,883,850 +0.17(+1.35%)
Jun 02, 2010 12.23 12.54 12.20 12.40 19,523,736 +0.48(+4.06%)
Jun 01, 2010 11.72 12.22 11.65 11.92 113 -0.04(-0.29%)
May 28, 2010 11.95 12.24 11.79 11.95 9,628,903 -0.33(-2.65%)
May 27, 2010 12.40 12.55 12.18 12.28 13,996,672 +0.09(+0.72%)
May 26, 2010 12.30 12.75 11.82 12.19 18,654,630 +0.01(+0.07%)
May 25, 2010 11.44 12.25 11.44 12.18 681 +0.33(+2.82%)
May 24, 2010 11.55 12.23 11.45 11.85 10,512,574 +0.11(+0.90%)
May 21, 2010 11.16 11.92 11.13 11.74 12,769,568 +0.38(+3.33%)
May 20, 2010 11.35 11.61 11.32 11.36 2,499 -0.63(-5.28%)
May 19, 2010 11.79 12.19 11.62 12.00 11,823,785 +0.05(+0.44%)
May 18, 2010 12.31 12.41 11.84 11.94 12,820,802 -0.33(-2.65%)
May 17, 2010 12.11 12.32 11.71 12.27 12,213,558 +0.18(+1.46%)
May 14, 2010 12.09 12.23 11.45 12.09 22,597,660 +0.43(+3.70%)
May 13, 2010 11.88 12.30 11.60 11.66 12,396,859 +0.32(+2.79%)
May 12, 2010 11.04 11.99 11.00 11.35 22,716,602 +0.43(+3.95%)
May 11, 2010 10.71 11.01 10.69 10.91 14,969,506 +0.09(+0.81%)
May 10, 2010 10.76 10.87 10.74 10.83 11,230,420 +0.53(+5.13%)
May 07, 2010 10.32 10.83 10.03 10.30 26,007,034 +0.01(+0.09%)
May 06, 2010 10.28 11.03 9.594 10.29 16,549 +0.13(+1.30%)
May 05, 2010 10.63 10.93 10.14 10.16 27,338,102 -0.19(-1.87%)
May 04, 2010 10.81 10.87 10.11 10.35 568 -0.73(-6.59%)
May 03, 2010 10.83 11.21 10.70 11.08 14,171,181 +0.45(+4.22%)
Apr 30, 2010 10.75 11.07 10.56 10.63 25,020,876 -0.03(-0.25%)
Apr 29, 2010 10.88 11.01 10.52 10.66 15,353,615 -0.06(-0.57%)
Apr 28, 2010 10.98 11.06 10.66 10.72 15,008,390 -0.04(-0.33%)
Apr 27, 2010 11.34 11.43 10.74 10.76 15,635,943 -0.64(-5.64%)
Apr 26, 2010 11.51 11.57 11.25 11.40 15,912,102 -0.05(-0.46%)
Apr 23, 2010 10.98 11.63 10.96 11.45 23,825,276 +0.57(+5.26%)
Apr 22, 2010 11.09 11.30 10.65 10.88 30,390,662 -0.18(-1.67%)
Apr 21, 2010 11.77 11.77 10.87 11.06 340 -0.52(-4.48%)
Apr 20, 2010 11.79 11.87 11.16 11.58 29,476,890 -0.02(-0.15%)
Apr 19, 2010 12.13 12.50 11.59 11.60 21,443,662 -0.61(-4.98%)
Apr 16, 2010 12.66 12.67 12.06 12.21 14,798,127 -0.46(-3.61%)
Apr 15, 2010 12.67 12.82 12.33 12.67 15,958,683 +0.00(+0.00%)
Apr 14, 2010 12.74 13.01 12.61 12.67 12,007,314 +0.02(+0.14%)
Apr 13, 2010 13.06 13.13 12.59 12.65 10,587,419 -0.49(-3.75%)
Apr 12, 2010 12.91 13.15 12.86 13.14 9,546,894 +0.31(+2.40%)
Apr 09, 2010 12.99 13.08 12.75 12.83 13,287,406 -0.20(-1.55%)
Apr 08, 2010 12.88 13.05 12.64 13.04 15,792,690 +0.56(+4.52%)
Apr 07, 2010 12.81 12.89 12.38 12.47 18,351,490 -0.43(-3.34%)
Apr 06, 2010 12.56 12.90 12.56 12.90 10,374,667 +0.25(+1.95%)
Apr 05, 2010 12.93 13.01 12.54 12.66 14,711,708 -0.27(-2.11%)
Apr 01, 2010 12.88 12.93 12.93 12.93 8,004,559 +0.09(+0.69%)
Mar 31, 2010 12.75 12.94 12.67 12.84 7,584,864 -0.03(-0.21%)
Mar 30, 2010 12.90 13.04 12.76 12.87 12,645,546 -0.03(-0.20%)
Mar 29, 2010 12.82 12.99 12.75 12.89 14,748,301 +0.13(+1.03%)
Mar 26, 2010 12.45 13.12 12.45 12.76 14,110,767 +0.26(+2.11%)
Mar 25, 2010 12.22 12.72 12.19 12.50 20,380,038 +0.34(+2.82%)
Mar 24, 2010 11.75 12.21 11.74 12.16 12,565,495 +0.33(+2.83%)
Mar 23, 2010 11.50 11.83 11.28 11.82 10,330,237 +0.32(+2.75%)
Mar 22, 2010 10.93 11.52 10.85 11.50 8,580,769 +0.44(+3.98%)
Mar 19, 2010 11.44 11.52 11.06 11.06 11,094,031 -0.48(-4.12%)
Mar 18, 2010 11.36 11.57 11.35 11.54 7,520,778 +0.15(+1.31%)
Mar 17, 2010 11.37 11.49 11.23 11.39 9,803,193 -0.04(-0.31%)
Mar 16, 2010 11.29 11.44 11.15 11.43 9,204,155 +0.28(+2.53%)
Mar 15, 2010 11.12 11.15 11.02 11.14 15,261,678 -0.15(-1.32%)
Mar 12, 2010 11.53 11.54 11.16 11.29 8,361,188 -0.14(-1.23%)
Mar 11, 2010 11.60 11.69 11.32 11.43 11,927,179 -0.28(-2.40%)
Mar 10, 2010 11.44 11.94 11.40 11.72 19,332,726 +0.44(+3.90%)
Mar 09, 2010 11.16 11.68 11.11 11.28 19,509,298 +0.24(+2.15%)
Mar 08, 2010 11.18 11.35 11.02 11.04 12,154,275 -0.14(-1.26%)
Mar 05, 2010 11.30 11.39 11.10 11.18 8,185,594 -0.07(-0.63%)
Mar 04, 2010 11.50 11.50 11.08 11.25 8,587,797 -0.13(-1.16%)
Mar 03, 2010 11.29 11.50 11.20 11.38 6,482,243 +0.13(+1.17%)
Mar 02, 2010 11.60 11.81 11.20 11.25 10,936,746 -0.34(-2.96%)
Mar 01, 2010 11.38 11.88 11.38 11.59 9,154,521 +0.22(+1.93%)
Feb 26, 2010 11.21 11.46 11.15 11.37 7,489,137 +0.23(+2.05%)
Feb 25, 2010 11.07 11.21 10.88 11.14 7,417,365 -0.08(-0.71%)
Feb 24, 2010 11.11 11.24 10.96 11.22 7,834,638 +0.10(+0.87%)
Feb 23, 2010 11.20 11.38 10.98 11.13 6,358,261 -0.08(-0.71%)
Feb 22, 2010 11.20 11.63 11.16 11.20 11,161,937 +0.04(+0.32%)
Feb 19, 2010 10.98 11.21 10.98 11.17 5,472,543 +0.12(+1.12%)
Feb 18, 2010 11.10 11.28 10.92 11.05 8,176,954 -0.16(-1.41%)
Feb 17, 2010 10.85 11.27 10.85 11.20 11,726,320 +0.22(+2.00%)
Feb 16, 2010 10.85 11.11 10.83 10.98 9,072,422 +0.20(+1.88%)
Feb 12, 2010 10.29 10.78 10.78 10.78 14,506,503 +0.37(+3.55%)
Feb 11, 2010 10.25 10.76 10.19 10.41 16,498,236 +0.22(+2.16%)
Feb 10, 2010 10.80 10.85 10.11 10.19 22,112,214 -0.71(-6.54%)
Feb 09, 2010 10.15 11.05 10.15 10.91 27,242,278 +0.99(+10.04%)
Feb 08, 2010 9.955 10.21 9.805 9.911 10,561,645 -0.04(-0.35%)
Feb 05, 2010 10.04 10.32 9.621 9.946 22,727,318 -0.14(-1.40%)
Feb 04, 2010 10.38 10.59 9.964 10.09 19,397,434 -0.85(-7.73%)
Feb 03, 2010 11.36 11.36 10.84 10.93 10,917,428 -0.42(-3.72%)
Feb 02, 2010 11.27 11.50 11.14 11.35 14,714,968 +0.36(+3.24%)
Feb 01, 2010 10.89 11.13 10.84 11.00 11,037,812 +0.23(+2.17%)
Jan 29, 2010 11.27 11.58 10.73 10.76 21,924,236 -0.37(-3.32%)
Jan 28, 2010 11.64 11.92 11.12 11.13 19,804,308 -0.45(-3.88%)
Jan 27, 2010 11.45 11.83 11.28 11.58 27,928,086 +0.01(+0.08%)
Jan 26, 2010 11.25 11.79 11.18 11.57 18,507,848 -0.16(-1.35%)
Jan 25, 2010 11.78 12.01 11.40 11.73 21,926,330 +0.04(+0.30%)
Jan 22, 2010 11.72 12.09 11.36 11.70 25,312,990 -0.13(-1.12%)
Jan 21, 2010 11.88 12.05 11.57 11.83 28,026,802 +0.03(+0.22%)
Jan 20, 2010 11.42 11.87 11.17 11.80 22,874,054 +0.33(+2.92%)
Jan 19, 2010 11.27 11.70 11.26 11.47 11,175,313 +0.26(+2.28%)
Jan 15, 2010 11.60 11.21 11.21 11.21 10,369,822 -0.38(-3.27%)
Jan 14, 2010 11.20 11.72 11.17 11.59 13,663,670 +0.28(+2.49%)
Jan 13, 2010 11.03 11.41 10.92 11.31 13,364,241 +0.27(+2.47%)
Jan 12, 2010 11.15 11.36 10.84 11.04 14,661,988 -0.22(-1.95%)
Jan 11, 2010 10.86 11.35 10.68 11.26 18,428,114 +0.28(+2.57%)
Jan 08, 2010 11.11 11.31 10.61 10.98 27,936,494 -0.19(-1.73%)
Jan 07, 2010 10.62 11.32 10.61 11.17 22,511,322 +0.51(+4.79%)
Jan 06, 2010 10.55 10.77 10.43 10.66 17,019,664 +0.01(+0.08%)
Jan 05, 2010 9.964 10.86 9.937 10.65 28,477,562 +0.77(+7.84%)
Jan 04, 2010 9.876 10.06 9.638 9.876 16,453,641 -0.14(-1.41%)
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%)
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.