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

Delta Air Lines (NY: DAL )

46.94 -0.19 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2010 9.174 9.214 8.955 9.174 65,058 +0.06(+0.67%)
Aug 30, 2010 9.104 9.455 9.069 9.113 7,438,030 -0.06(-0.67%)
Aug 27, 2010 8.753 9.358 8.639 9.174 11,753,430 +0.36(+4.08%)
Aug 26, 2010 8.876 9.051 8.744 8.815 1,263 +0.02(+0.20%)
Aug 25, 2010 8.543 8.823 8.420 8.797 13,045,239 +0.06(+0.70%)
Aug 24, 2010 8.885 8.966 8.569 8.736 9,929 -0.45(-4.87%)
Aug 23, 2010 9.244 9.543 9.113 9.183 7,058,202 -0.05(-0.57%)
Aug 20, 2010 9.367 9.420 9.095 9.236 9,109,214 -0.22(-2.32%)
Aug 19, 2010 9.893 10.01 9.069 9.455 1,201 -0.51(-5.11%)
Aug 18, 2010 9.999 10.06 9.885 9.964 5,762,769 +0.00(+0.00%)
Aug 17, 2010 10.16 10.22 9.885 9.964 10,675,289 -0.11(-1.05%)
Aug 16, 2010 10.11 10.22 9.937 10.07 5,185,729 -0.06(-0.61%)
Aug 13, 2010 10.13 10.21 9.841 10.13 5,891,342 +0.06(+0.61%)
Aug 12, 2010 9.779 10.18 9.692 10.07 6,657,564 +0.11(+1.06%)
Aug 11, 2010 10.24 10.26 9.832 9.964 961 -0.39(-3.73%)
Aug 10, 2010 10.60 10.60 10.23 10.35 1,368 -0.34(-3.20%)
Aug 09, 2010 10.46 10.74 10.32 10.69 7,894,262 +0.33(+3.22%)
Aug 06, 2010 10.36 10.48 10.15 10.36 7,712,108 +0.01(+0.09%)
Aug 05, 2010 10.35 10.64 10.28 10.35 9,217,829 -0.05(-0.51%)
Aug 04, 2010 10.75 10.87 10.24 10.40 9,266,188 -0.25(-2.39%)
Aug 03, 2010 10.98 11.06 10.33 10.66 501 -0.40(-3.65%)
Aug 02, 2010 10.60 11.23 10.46 11.06 14,946,826 +0.64(+6.15%)
Jul 30, 2010 10.42 10.46 9.937 10.42 8,960,872 +0.17(+1.63%)
Jul 29, 2010 10.21 10.35 9.929 10.25 6,586,556 -0.02(-0.17%)
Jul 28, 2010 10.27 10.41 9.946 10.27 719 +0.00(+0.00%)
Jul 27, 2010 10.27 10.74 10.25 10.27 15,431 -0.24(-2.25%)
Jul 26, 2010 10.02 10.52 9.990 10.51 8,704,709 +0.46(+4.63%)
Jul 23, 2010 10.03 10.15 9.867 10.04 7,670,172 -0.01(-0.09%)
Jul 22, 2010 9.779 10.11 9.700 10.05 11,187,824 +0.49(+5.14%)
Jul 21, 2010 10.12 10.31 9.516 9.560 17,663,720 -0.55(-5.46%)
Jul 20, 2010 10.11 10.19 9.736 10.11 4,153 +0.13(+1.32%)
Jul 19, 2010 10.03 10.26 9.122 9.981 34,192,496 -0.30(-2.90%)
Jul 16, 2010 10.28 10.65 10.24 10.28 9,354,993 -0.25(-2.41%)
Jul 15, 2010 10.75 10.81 10.35 10.53 9,272,731 -0.18(-1.64%)
Jul 14, 2010 10.67 10.88 10.52 10.71 9,583,815 +0.09(+0.83%)
Jul 13, 2010 10.44 10.76 10.44 10.62 12,346,593 +0.48(+4.76%)
Jul 12, 2010 10.27 10.60 10.03 10.14 10,962,529 -0.08(-0.77%)
Jul 09, 2010 10.22 10.44 10.10 10.22 7,952,104 -0.11(-1.02%)
Jul 08, 2010 10.44 10.49 10.09 10.32 6,524,361 +0.05(+0.51%)
Jul 07, 2010 10.03 10.30 9.586 10.27 12,153,821 +0.54(+5.50%)
Jul 06, 2010 9.999 10.26 9.613 9.736 9,415 +0.06(+0.63%)
Jul 02, 2010 9.674 10.37 9.394 9.674 20,852,808 -0.61(-5.89%)
Jul 01, 2010 10.50 10.77 9.937 10.28 16,180,126 -0.03(-0.26%)
Jun 30, 2010 9.972 10.74 9.911 10.31 635 +0.35(+3.52%)
Jun 29, 2010 9.955 10.33 9.858 9.955 342 -0.57(-5.42%)
Jun 25, 2010 10.52 10.83 10.36 10.52 13,645,414 -0.27(-2.52%)
Jun 24, 2010 10.98 11.17 10.78 10.80 1,140 -0.31(-2.76%)
Jun 23, 2010 11.17 11.30 10.89 11.10 8,844,199 -0.01(-0.08%)
Jun 22, 2010 11.83 11.94 11.07 11.11 12,919,021 -0.72(-6.08%)
Jun 21, 2010 12.17 12.28 11.69 11.83 9,206,688 -0.19(-1.60%)
Jun 18, 2010 12.02 12.45 11.79 12.02 15,266,791 -0.42(-3.38%)
Jun 17, 2010 12.42 12.63 12.24 12.45 9,071,272 +0.10(+0.78%)
Jun 16, 2010 12.17 12.70 12.09 12.35 13,954,376 +0.08(+0.64%)
Jun 15, 2010 12.18 12.42 12.06 12.27 14,197,874 +0.26(+2.19%)
Jun 14, 2010 11.97 12.33 11.94 12.01 18,307,134 +0.21(+1.78%)
Jun 11, 2010 11.59 11.92 11.47 11.80 10,959,305 +0.09(+0.75%)
Jun 10, 2010 11.96 12.02 11.69 11.71 1,368 -0.01(-0.08%)
Jun 09, 2010 11.62 12.04 11.62 11.72 9,909,688 +0.15(+1.29%)
Jun 08, 2010 11.63 11.78 11.21 11.57 12,212,316 +0.05(+0.46%)
Jun 07, 2010 12.00 12.17 11.50 11.52 9,855,967 -0.39(-3.31%)
Jun 04, 2010 11.91 12.37 11.84 11.91 11,549,630 -0.61(-4.90%)
Jun 03, 2010 12.44 12.72 12.31 12.52 11,926,119 +0.17(+1.35%)
Jun 02, 2010 12.18 12.50 12.16 12.36 19,593,178 +0.48(+4.06%)
Jun 01, 2010 11.67 12.17 11.61 11.88 114 -0.04(-0.29%)
May 28, 2010 11.91 12.20 11.75 11.91 9,663,152 -0.32(-2.65%)
May 27, 2010 12.36 12.51 12.14 12.24 14,046,457 +0.09(+0.72%)
May 26, 2010 12.25 12.70 11.78 12.15 18,720,982 +0.01(+0.07%)
May 25, 2010 11.40 12.21 11.40 12.14 684 +0.33(+2.82%)
May 24, 2010 11.51 12.19 11.41 11.81 10,549,965 +0.11(+0.90%)
May 21, 2010 11.12 11.88 11.10 11.70 12,814,988 +0.38(+3.33%)
May 20, 2010 11.31 11.57 11.28 11.32 2,508 -0.63(-5.28%)
May 19, 2010 11.75 12.15 11.58 11.95 11,865,840 +0.05(+0.44%)
May 18, 2010 12.26 12.37 11.80 11.90 12,866,404 -0.32(-2.65%)
May 17, 2010 12.07 12.28 11.67 12.23 12,257,000 +0.18(+1.46%)
May 14, 2010 12.05 12.19 11.41 12.05 22,678,038 +0.43(+3.70%)
May 13, 2010 11.84 12.25 11.56 11.62 12,440,953 +0.32(+2.79%)
May 12, 2010 11.00 11.95 10.96 11.31 22,797,402 +0.43(+3.95%)
May 11, 2010 10.67 10.97 10.66 10.88 15,022,751 +0.09(+0.81%)
May 10, 2010 10.73 10.83 10.70 10.79 11,270,365 +0.53(+5.13%)
May 07, 2010 10.29 10.79 9.999 10.26 26,099,536 +0.01(+0.09%)
May 06, 2010 10.24 10.99 9.560 10.25 16,608 +0.13(+1.30%)
May 05, 2010 10.60 10.89 10.11 10.12 27,435,340 -0.19(-1.87%)
May 04, 2010 10.77 10.83 10.08 10.31 570 -0.73(-6.59%)
May 03, 2010 10.79 11.17 10.67 11.04 14,221,586 +0.45(+4.22%)
Apr 30, 2010 10.71 11.03 10.52 10.60 25,109,872 -0.03(-0.25%)
Apr 29, 2010 10.84 10.97 10.48 10.62 15,408,226 -0.06(-0.57%)
Apr 28, 2010 10.94 11.02 10.62 10.68 15,061,772 -0.04(-0.33%)
Apr 27, 2010 11.30 11.39 10.70 10.72 15,691,557 -0.64(-5.64%)
Apr 26, 2010 11.47 11.53 11.21 11.36 15,968,699 -0.05(-0.46%)
Apr 23, 2010 10.94 11.59 10.92 11.41 23,910,018 +0.57(+5.26%)
Apr 22, 2010 11.05 11.26 10.61 10.84 30,498,756 -0.18(-1.67%)
Apr 21, 2010 11.73 11.73 10.83 11.02 342 -0.52(-4.48%)
Apr 20, 2010 11.75 11.82 11.12 11.54 29,581,734 -0.02(-0.15%)
Apr 19, 2010 12.09 12.45 11.55 11.56 21,519,934 -0.61(-4.97%)
Apr 16, 2010 12.61 12.63 12.02 12.17 14,850,762 -0.46(-3.61%)
Apr 15, 2010 12.63 12.77 12.29 12.62 16,015,446 +0.00(+0.00%)
Apr 14, 2010 12.69 12.96 12.57 12.62 12,050,022 +0.02(+0.14%)
Apr 13, 2010 13.02 13.09 12.54 12.60 10,625,077 -0.49(-3.75%)
Apr 12, 2010 12.87 13.10 12.81 13.09 9,580,850 +0.31(+2.40%)
Apr 09, 2010 12.95 13.03 12.71 12.79 13,334,668 -0.20(-1.55%)
Apr 08, 2010 12.83 13.01 12.59 12.99 15,848,863 +0.56(+4.52%)
Apr 07, 2010 12.76 12.85 12.33 12.43 18,416,764 -0.43(-3.34%)
Apr 06, 2010 12.52 12.86 12.52 12.86 10,411,568 +0.25(+1.95%)
Apr 05, 2010 12.88 12.96 12.50 12.61 14,764,035 -0.27(-2.11%)
Apr 01, 2010 12.83 12.88 12.88 12.88 8,033,030 +0.09(+0.69%)
Mar 31, 2010 12.70 12.89 12.62 12.80 7,611,842 -0.03(-0.21%)
Mar 30, 2010 12.86 13.00 12.72 12.82 12,690,525 -0.03(-0.20%)
Mar 29, 2010 12.78 12.95 12.71 12.85 14,800,758 +0.13(+1.03%)
Mar 26, 2010 12.41 13.07 12.41 12.72 14,160,957 +0.26(+2.11%)
Mar 25, 2010 12.17 12.67 12.15 12.45 20,452,526 +0.34(+2.82%)
Mar 24, 2010 11.71 12.17 11.70 12.11 12,610,189 +0.33(+2.83%)
Mar 23, 2010 11.46 11.79 11.24 11.78 10,366,981 +0.32(+2.75%)
Mar 22, 2010 10.89 11.48 10.81 11.46 8,611,290 +0.44(+3.98%)
Mar 19, 2010 11.40 11.48 11.02 11.02 11,133,491 -0.47(-4.12%)
Mar 18, 2010 11.32 11.53 11.31 11.50 7,547,529 +0.15(+1.31%)
Mar 17, 2010 11.33 11.45 11.19 11.35 9,838,061 -0.04(-0.31%)
Mar 16, 2010 11.25 11.40 11.11 11.38 9,236,893 +0.28(+2.53%)
Mar 15, 2010 11.08 11.11 10.98 11.10 15,315,962 -0.15(-1.32%)
Mar 12, 2010 11.49 11.50 11.12 11.25 8,390,928 -0.14(-1.23%)
Mar 11, 2010 11.56 11.65 11.28 11.39 11,969,602 -0.28(-2.40%)
Mar 10, 2010 11.40 11.89 11.36 11.67 19,401,490 +0.44(+3.90%)
Mar 09, 2010 11.12 11.64 11.07 11.24 19,578,690 +0.24(+2.15%)
Mar 08, 2010 11.14 11.31 10.98 11.00 12,197,506 -0.14(-1.26%)
Mar 05, 2010 11.26 11.35 11.06 11.14 8,214,709 -0.07(-0.63%)
Mar 04, 2010 11.46 11.46 11.04 11.21 8,618,343 -0.13(-1.16%)
Mar 03, 2010 11.25 11.46 11.17 11.34 6,505,300 +0.13(+1.17%)
Mar 02, 2010 11.56 11.77 11.17 11.21 10,975,647 -0.34(-2.96%)
Mar 01, 2010 11.34 11.84 11.34 11.55 9,187,082 +0.22(+1.93%)
Feb 26, 2010 11.17 11.42 11.11 11.33 7,515,774 +0.23(+2.05%)
Feb 25, 2010 11.03 11.17 10.84 11.10 7,443,748 -0.08(-0.71%)
Feb 24, 2010 11.07 11.20 10.92 11.18 7,862,505 +0.10(+0.87%)
Feb 23, 2010 11.17 11.34 10.95 11.09 6,380,876 -0.08(-0.71%)
Feb 22, 2010 11.17 11.59 11.12 11.17 11,201,639 +0.04(+0.32%)
Feb 19, 2010 10.95 11.17 10.95 11.13 5,492,009 +0.12(+1.12%)
Feb 18, 2010 11.06 11.24 10.88 11.01 8,206,039 -0.16(-1.41%)
Feb 17, 2010 10.81 11.23 10.81 11.17 11,768,029 +0.22(+2.00%)
Feb 16, 2010 10.81 11.07 10.79 10.95 9,104,691 +0.20(+1.88%)
Feb 12, 2010 10.25 10.74 10.74 10.74 14,558,100 +0.37(+3.55%)
Feb 11, 2010 10.22 10.72 10.16 10.38 16,556,918 +0.22(+2.16%)
Feb 10, 2010 10.76 10.81 10.08 10.16 22,190,864 -0.71(-6.54%)
Feb 09, 2010 10.11 11.01 10.11 10.87 27,339,174 +0.99(+10.04%)
Feb 08, 2010 9.920 10.17 9.771 9.876 10,599,212 -0.04(-0.35%)
Feb 05, 2010 10.01 10.29 9.586 9.911 22,808,156 -0.14(-1.40%)
Feb 04, 2010 10.34 10.55 9.929 10.05 19,466,428 -0.84(-7.73%)
Feb 03, 2010 11.32 11.32 10.81 10.89 10,956,260 -0.42(-3.72%)
Feb 02, 2010 11.23 11.46 11.10 11.31 14,767,307 +0.36(+3.24%)
Feb 01, 2010 10.85 11.09 10.81 10.96 11,077,072 +0.23(+2.17%)
Jan 29, 2010 11.23 11.54 10.69 10.73 22,002,216 -0.37(-3.32%)
Jan 28, 2010 11.60 11.88 11.08 11.10 19,874,750 -0.45(-3.88%)
Jan 27, 2010 11.41 11.79 11.24 11.54 28,027,422 +0.01(+0.08%)
Jan 26, 2010 11.21 11.75 11.14 11.53 18,573,678 -0.16(-1.35%)
Jan 25, 2010 11.74 11.97 11.36 11.69 22,004,320 +0.04(+0.30%)
Jan 22, 2010 11.67 12.04 11.32 11.66 25,403,024 -0.13(-1.12%)
Jan 21, 2010 11.84 12.01 11.53 11.79 28,126,490 +0.03(+0.22%)
Jan 20, 2010 11.38 11.83 11.13 11.76 22,955,412 +0.33(+2.92%)
Jan 19, 2010 11.23 11.66 11.22 11.43 11,215,062 +0.25(+2.28%)
Jan 15, 2010 11.56 11.17 11.17 11.17 10,406,706 -0.38(-3.26%)
Jan 14, 2010 11.16 11.67 11.13 11.55 13,712,270 +0.28(+2.49%)
Jan 13, 2010 10.99 11.37 10.88 11.27 13,411,776 +0.27(+2.47%)
Jan 12, 2010 11.11 11.32 10.80 11.00 14,714,139 -0.22(-1.95%)
Jan 11, 2010 10.82 11.31 10.64 11.22 18,493,660 +0.28(+2.57%)
Jan 08, 2010 11.07 11.27 10.57 10.94 28,035,860 -0.19(-1.73%)
Jan 07, 2010 10.58 11.28 10.57 11.13 22,591,390 +0.51(+4.79%)
Jan 06, 2010 10.52 10.74 10.39 10.62 17,080,200 +0.01(+0.08%)
Jan 05, 2010 9.929 10.82 9.902 10.61 28,578,854 +0.77(+7.84%)
Jan 04, 2010 9.841 10.03 9.604 9.841 16,512,165 -0.14(-1.41%)
Dec 31, 2009 9.911 9.981 9.981 9.981 9,958,399 +0.01(+0.09%)
Dec 30, 2009 9.876 9.999 9.692 9.972 9,682,605 +0.04(+0.35%)
Dec 29, 2009 9.762 9.990 9.674 9.937 10,526,121 +0.04(+0.35%)
Dec 28, 2009 10.03 10.10 9.744 9.902 15,541,842 -0.42(-4.08%)
Dec 24, 2009 10.40 10.46 10.19 10.32 3,934,624 -0.04(-0.34%)
Dec 23, 2009 10.31 10.49 10.04 10.36 9,949,000 +0.02(+0.17%)
Dec 22, 2009 10.09 10.60 10.09 10.34 20,132,528 +0.35(+3.51%)
Dec 21, 2009 9.823 10.23 9.823 9.990 15,132,715 -0.24(-2.32%)
Dec 18, 2009 10.16 10.23 9.551 10.23 23,610,398 +0.05(+0.52%)
Dec 17, 2009 10.12 10.52 9.981 10.17 13,949,143 +0.39(+4.04%)
Dec 16, 2009 9.683 10.24 9.560 9.779 17,044,928 +0.18(+1.83%)
Dec 15, 2009 9.429 9.771 9.306 9.604 16,728,308 -0.12(-1.26%)
Dec 14, 2009 9.736 9.779 9.551 9.727 24,110,020 -0.14(-1.42%)
Dec 11, 2009 8.709 10.04 8.709 9.867 49,492,764 +1.20(+13.87%)
Dec 10, 2009 8.666 8.788 8.578 8.666 9,842,095 +0.01(+0.10%)
Dec 09, 2009 8.630 8.771 8.455 8.657 10,482,586 -0.01(-0.10%)
Dec 08, 2009 8.780 9.008 8.630 8.666 17,529,418 -0.25(-2.76%)
Dec 07, 2009 8.473 9.051 8.271 8.911 23,317,492 +0.19(+2.21%)
Dec 04, 2009 8.332 8.762 8.245 8.718 24,421,028 +0.49(+5.97%)
Dec 03, 2009 8.113 8.227 7.911 8.227 12,641,617 +0.08(+0.97%)
Dec 02, 2009 7.631 8.157 7.631 8.148 20,702,594 +0.59(+7.77%)
Dec 01, 2009 7.289 7.587 7.192 7.560 13,969,514 +0.38(+5.25%)
Nov 30, 2009 6.903 7.183 6.859 7.183 10,774,123 +0.25(+3.54%)
Nov 27, 2009 6.718 6.955 6.569 6.938 3,590,545 +0.02(+0.25%)
Nov 25, 2009 6.789 6.929 6.710 6.920 7,344,960 +0.20(+3.00%)
Nov 24, 2009 6.754 6.850 6.578 6.718 9,795,677 -0.06(-0.91%)
Nov 23, 2009 6.762 6.850 6.683 6.780 10,320,107 +0.10(+1.44%)
Nov 20, 2009 6.648 6.745 6.543 6.683 8,740,177 +0.03(+0.40%)
Nov 19, 2009 6.718 6.736 6.490 6.657 6,908,890 -0.15(-2.19%)
Nov 18, 2009 6.964 6.999 6.727 6.806 5,950,942 -0.12(-1.77%)
Nov 17, 2009 7.087 7.087 6.876 6.929 4,620,931 -0.08(-1.13%)
Nov 16, 2009 6.938 7.126 6.911 7.008 9,763,324 +0.17(+2.44%)
Nov 13, 2009 6.955 7.008 6.824 6.841 6,273,884 +0.00(+0.00%)
Nov 12, 2009 6.929 7.157 6.832 6.841 9,337,026 -0.11(-1.64%)
Nov 11, 2009 6.876 7.025 6.832 6.955 9,138,638 +0.18(+2.59%)
Nov 10, 2009 6.929 6.929 6.736 6.780 7,443,512 -0.14(-2.03%)
Nov 09, 2009 6.946 7.039 6.780 6.920 9,832,393 +0.09(+1.28%)
Nov 06, 2009 6.394 6.973 6.394 6.832 10,617,692 +0.40(+6.28%)
Nov 05, 2009 6.324 6.473 6.218 6.429 7,476,438 +0.15(+2.37%)
Nov 04, 2009 6.420 6.745 6.271 6.280 11,320,303 -0.05(-0.83%)
Nov 03, 2009 6.096 6.438 6.078 6.333 14,883,815 +0.24(+3.88%)
Nov 02, 2009 6.262 6.403 5.947 6.096 13,211,883 -0.17(-2.66%)
Oct 30, 2009 6.359 6.543 6.069 6.262 11,675,438 -0.19(-2.99%)
Oct 29, 2009 6.420 6.683 6.376 6.455 10,659,054 +0.15(+2.36%)
Oct 28, 2009 6.789 6.789 6.289 6.306 17,046,606 -0.39(-5.89%)
Oct 27, 2009 6.964 6.964 6.631 6.701 13,871,410 -0.13(-1.93%)
Oct 26, 2009 7.227 7.385 6.806 6.832 17,151,592 -0.39(-5.46%)
Oct 23, 2009 7.192 7.236 7.096 7.227 13,026,065 -0.07(-0.96%)
Oct 22, 2009 7.534 7.596 6.780 7.297 26,656,658 -0.01(-0.12%)
Oct 21, 2009 7.911 8.069 7.210 7.306 33,985,740 -0.61(-7.65%)
Oct 20, 2009 7.920 7.938 7.876 7.911 12,538,069 +0.03(+0.33%)
Oct 19, 2009 7.850 7.938 7.736 7.885 16,803,606 -0.04(-0.44%)
Oct 16, 2009 7.885 7.990 7.850 7.920 10,301,322 -0.04(-0.44%)
Oct 15, 2009 7.894 8.060 7.788 7.955 19,002,284 +0.02(+0.22%)
Oct 14, 2009 7.911 8.025 7.876 7.938 10,315,936 +0.13(+1.69%)
Oct 13, 2009 7.806 7.876 7.653 7.806 9,902,405 +0.00(+0.00%)
Oct 12, 2009 7.604 7.837 7.517 7.806 11,332,149 +0.20(+2.65%)
Oct 09, 2009 7.578 7.762 7.473 7.604 6,901,507 +0.04(+0.58%)
Oct 08, 2009 7.324 7.745 7.324 7.560 12,009,817 +0.30(+4.11%)
Oct 07, 2009 7.446 7.481 7.245 7.262 8,292,250 -0.15(-2.01%)
Oct 06, 2009 7.587 7.727 7.289 7.411 10,657,308 +0.01(+0.12%)
Oct 05, 2009 7.332 7.622 7.297 7.403 11,218,318 +0.11(+1.44%)
Oct 02, 2009 6.990 7.446 6.929 7.297 16,734,562 +0.16(+2.21%)
Oct 01, 2009 7.850 7.850 7.096 7.139 15,927,596 -0.72(-9.15%)
Sep 30, 2009 8.052 8.139 7.806 7.859 14,983,953 -0.21(-2.61%)
Sep 29, 2009 8.017 8.157 7.946 8.069 12,896,754 +0.16(+2.00%)
Sep 28, 2009 8.052 8.104 7.867 7.911 12,858,927 -0.03(-0.33%)
Sep 25, 2009 7.929 8.104 7.876 7.938 13,604,777 +0.11(+1.46%)
Sep 24, 2009 7.981 8.104 7.806 7.824 12,063,652 -0.15(-1.87%)
Sep 23, 2009 8.394 8.394 7.762 7.973 15,655,911 -0.36(-4.32%)
Sep 22, 2009 8.402 8.666 8.201 8.332 16,726,890 -0.13(-1.55%)
Sep 21, 2009 7.674 8.508 7.639 8.464 19,435,218 +0.61(+7.70%)
Sep 18, 2009 8.017 8.095 7.596 7.859 16,647,263 -0.54(-6.47%)
Sep 17, 2009 8.473 8.578 7.841 8.402 23,179,170 +0.28(+3.45%)
Sep 16, 2009 8.166 8.630 7.911 8.122 26,786,354 +0.45(+5.83%)
Sep 15, 2009 7.569 8.227 7.569 7.674 31,814,650 +0.13(+1.74%)
Sep 14, 2009 7.096 7.657 6.964 7.543 22,304,222 +0.47(+6.70%)
Sep 11, 2009 7.113 7.473 6.999 7.069 18,026,548 -0.04(-0.49%)
Sep 10, 2009 6.657 7.236 6.657 7.104 34,690,616 +0.68(+10.50%)
Sep 09, 2009 6.376 6.578 6.289 6.429 10,375,016 +0.03(+0.41%)
Sep 08, 2009 6.490 6.578 6.359 6.403 9,702,305 -0.08(-1.22%)
Sep 04, 2009 6.236 6.543 6.236 6.482 9,716,964 +0.20(+3.21%)
Sep 03, 2009 6.034 6.376 6.017 6.280 11,763,218 +0.28(+4.68%)
Sep 02, 2009 5.973 6.122 5.912 5.999 10,829,836 -0.05(-0.87%)
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.