Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 53.24 53.84 52.96 53.52 5,142,758 +0.19(+0.35%)
Jun 27, 2014 52.79 53.64 52.60 53.33 22,396,196 +0.26(+0.50%)
Jun 26, 2014 52.92 53.26 52.18 53.07 3,714,760 +0.12(+0.24%)
Jun 25, 2014 52.41 53.26 52.34 52.95 3,327,952 +0.35(+0.67%)
Jun 24, 2014 52.07 52.91 52.03 52.59 4,383,093 +0.55(+1.06%)
Jun 23, 2014 52.60 52.60 51.94 52.04 3,360,776 -0.42(-0.80%)
Jun 20, 2014 52.59 52.75 52.39 52.46 3,308,202 +0.00(+0.00%)
Jun 19, 2014 53.26 53.27 52.34 52.46 2,176,114 -0.44(-0.84%)
Jun 18, 2014 52.61 52.95 52.08 52.91 1,680,549 +0.26(+0.50%)
Jun 17, 2014 52.78 52.87 52.39 52.64 1,970,616 -0.08(-0.15%)
Jun 16, 2014 52.70 53.08 52.39 52.72 2,248,222 -0.22(-0.41%)
Jun 13, 2014 52.56 53.23 52.51 52.94 2,583,973 +0.50(+0.95%)
Jun 12, 2014 53.75 53.95 52.35 52.44 2,015,420 -1.47(-2.73%)
Jun 11, 2014 54.13 54.28 53.58 53.91 1,842,729 -0.55(-1.01%)
Jun 10, 2014 54.57 54.95 54.39 54.46 2,197,143 -0.62(-1.12%)
Jun 06, 2014 55.32 55.38 54.93 55.08 2,049,988 +0.18(+0.33%)
Jun 05, 2014 54.61 55.23 54.26 54.90 2,370,785 +0.38(+0.70%)
Jun 04, 2014 54.00 54.77 53.68 54.52 2,188,438 +0.26(+0.47%)
Jun 03, 2014 53.19 54.59 53.19 54.26 1,635,592 +0.66(+1.23%)
Jun 02, 2014 53.83 53.99 53.18 53.60 1,524,446 -0.17(-0.32%)
May 30, 2014 53.77 54.18 53.56 53.77 2,290,323 -0.12(-0.22%)
May 29, 2014 54.19 54.49 53.72 53.89 1,820,055 -0.17(-0.32%)
May 28, 2014 54.81 54.84 54.04 54.06 2,546,606 -0.76(-1.38%)
May 27, 2014 54.88 55.11 54.61 54.81 2,067,557 +0.31(+0.57%)
May 23, 2014 53.01 54.50 54.50 54.50 2,637,927 +1.67(+3.17%)
May 22, 2014 52.66 53.00 52.50 52.83 945,055 +0.25(+0.47%)
May 21, 2014 52.22 52.86 52.22 52.58 1,421,480 +0.51(+0.97%)
May 20, 2014 51.78 52.55 51.61 52.07 2,159,758 +0.12(+0.24%)
May 19, 2014 51.71 52.44 51.66 51.95 3,122,655 +0.55(+1.06%)
May 16, 2014 51.03 51.55 50.75 51.40 1,380,717 +0.05(+0.09%)
May 15, 2014 52.10 52.13 50.79 51.36 1,518,734 -0.79(-1.51%)
May 14, 2014 52.51 52.63 52.07 52.14 1,140,334 -0.38(-0.73%)
May 13, 2014 52.66 52.79 52.36 52.52 1,001,156 +0.05(+0.10%)
May 12, 2014 52.10 52.52 51.97 52.47 1,533,789 +0.62(+1.20%)
May 09, 2014 51.67 51.87 51.01 51.85 1,368,359 +0.15(+0.29%)
May 08, 2014 52.41 52.80 51.47 51.70 1,762,677 -0.67(-1.29%)
May 07, 2014 52.31 52.67 51.76 52.37 1,493,101 +0.19(+0.37%)
May 06, 2014 52.61 52.69 52.06 52.18 799,251 -0.51(-0.97%)
May 05, 2014 52.40 52.73 51.89 52.69 1,154,028 +0.04(+0.07%)
May 02, 2014 52.13 53.03 52.11 52.65 1,687,015 +0.60(+1.16%)
May 01, 2014 51.79 52.62 51.73 52.05 1,646,370 +0.20(+0.39%)
Apr 30, 2014 51.29 51.89 50.89 51.85 1,636,204 +0.47(+0.92%)
Apr 29, 2014 51.37 51.60 50.90 51.37 1,825,924 +0.32(+0.62%)
Apr 28, 2014 51.72 51.89 50.23 51.06 2,545,100 -0.51(-0.99%)
Apr 25, 2014 52.68 52.75 51.22 51.57 2,546,152 -1.44(-2.72%)
Apr 24, 2014 54.00 54.68 52.20 53.01 2,608,682 -0.32(-0.60%)
Apr 23, 2014 53.37 53.62 53.03 53.33 2,040,575 -0.06(-0.12%)
Apr 22, 2014 52.80 53.53 52.54 53.39 1,790,790 +0.77(+1.46%)
Apr 21, 2014 52.89 52.89 51.81 52.62 1,149,808 +0.50(+0.95%)
Apr 17, 2014 51.09 52.13 52.13 52.13 2,321,541 +1.01(+1.97%)
Apr 16, 2014 51.60 51.79 50.96 51.12 4,520,234 +0.19(+0.37%)
Apr 15, 2014 51.15 51.53 49.90 50.93 3,365,719 +0.03(+0.06%)
Apr 14, 2014 50.94 50.98 50.23 50.90 2,130,578 +0.56(+1.11%)
Apr 11, 2014 51.49 51.57 50.31 50.34 3,857,330 -1.34(-2.60%)
Apr 10, 2014 52.81 53.15 51.58 51.68 3,106,676 -1.29(-2.43%)
Apr 09, 2014 51.52 53.02 51.47 52.97 2,703,147 +1.69(+3.30%)
Apr 08, 2014 50.99 51.40 50.23 51.28 3,538,999 +0.15(+0.29%)
Apr 07, 2014 52.48 52.49 50.85 51.13 2,923,856 -1.47(-2.79%)
Apr 04, 2014 54.38 54.41 52.43 52.60 2,144,995 -1.49(-2.75%)
Apr 03, 2014 54.00 54.41 53.91 54.09 3,193,196 -0.29(-0.54%)
Apr 02, 2014 54.09 54.68 54.05 54.38 4,681,833 +0.47(+0.88%)
Apr 01, 2014 52.85 54.14 52.71 53.91 5,561,215 +1.27(+2.42%)
Mar 31, 2014 52.23 52.75 52.13 52.64 2,422,417 +0.87(+1.68%)
Mar 28, 2014 51.04 51.89 50.93 51.77 1,953,967 +0.83(+1.63%)
Mar 27, 2014 50.70 51.06 50.33 50.94 2,035,460 +0.23(+0.44%)
Mar 26, 2014 51.00 51.57 50.51 50.71 1,921,982 -0.04(-0.08%)
Mar 25, 2014 51.86 51.91 50.69 50.75 2,741,837 -0.64(-1.24%)
Mar 24, 2014 51.96 52.13 50.89 51.39 1,739,655 -0.30(-0.59%)
Mar 21, 2014 52.86 52.86 51.51 51.69 2,613,269 -0.67(-1.29%)
Mar 20, 2014 51.96 52.50 51.79 52.37 1,842,867 +0.28(+0.54%)
Mar 19, 2014 52.53 52.61 51.67 52.09 1,880,872 -0.28(-0.53%)
Mar 18, 2014 51.81 52.44 51.76 52.37 1,787,937 +0.77(+1.49%)
Mar 17, 2014 50.86 51.63 50.86 51.60 2,650,313 +1.20(+2.39%)
Mar 14, 2014 50.98 51.21 50.37 50.40 2,469,379 -0.61(-1.20%)
Mar 13, 2014 52.25 52.29 50.82 51.01 2,800,863 -1.09(-2.10%)
Mar 12, 2014 52.34 52.61 51.72 52.10 3,492,733 -0.47(-0.89%)
Mar 11, 2014 51.97 52.69 51.87 52.57 4,248,131 +0.71(+1.36%)
Mar 10, 2014 51.63 52.02 51.62 51.86 3,176,340 +0.18(+0.35%)
Mar 07, 2014 52.06 52.24 51.56 51.68 1,730,557 -0.26(-0.49%)
Mar 06, 2014 51.30 52.03 51.30 51.94 3,193,202 +0.89(+1.75%)
Mar 05, 2014 51.91 52.21 50.79 51.05 3,434,165 -0.78(-1.51%)
Mar 04, 2014 52.13 52.24 51.81 51.83 2,314,841 +0.43(+0.83%)
Mar 03, 2014 51.08 51.61 50.70 51.41 2,596,368 -0.23(-0.45%)
Feb 28, 2014 51.72 52.03 51.26 51.64 2,681,247 -0.03(-0.06%)
Feb 27, 2014 51.75 51.78 51.23 51.67 2,824,552 -0.16(-0.31%)
Feb 26, 2014 51.71 52.10 51.47 51.83 1,854,195 +0.29(+0.57%)
Feb 25, 2014 51.47 51.96 51.32 51.54 5,324,611 -0.05(-0.11%)
Feb 24, 2014 51.24 51.80 51.13 51.59 2,499,167 +0.47(+0.91%)
Feb 21, 2014 51.21 51.33 50.97 51.13 2,581,910 +0.16(+0.30%)
Feb 20, 2014 50.53 51.14 50.42 50.97 3,241,090 +0.43(+0.86%)
Feb 19, 2014 50.33 50.90 50.24 50.54 3,163,753 +0.13(+0.26%)
Feb 18, 2014 49.98 50.61 49.58 50.40 2,525,084 +0.67(+1.34%)
Feb 14, 2014 49.64 49.74 49.74 49.74 1,910,682 -0.04(-0.08%)
Feb 13, 2014 49.29 49.95 49.11 49.78 2,673,726 +0.26(+0.52%)
Feb 12, 2014 49.03 49.68 48.93 49.52 2,888,030 +0.87(+1.78%)
Feb 11, 2014 48.45 48.81 48.28 48.65 2,482,024 +0.30(+0.62%)
Feb 10, 2014 48.11 48.43 47.92 48.35 1,258,449 +0.13(+0.27%)
Feb 07, 2014 47.74 48.24 47.59 48.22 1,738,569 +0.66(+1.40%)
Feb 06, 2014 47.28 47.76 47.01 47.56 3,099,503 +0.45(+0.95%)
Feb 05, 2014 46.02 47.16 46.00 47.11 4,695,507 +0.74(+1.60%)
Feb 04, 2014 45.78 46.58 44.98 46.37 2,990,016 +0.68(+1.49%)
Feb 03, 2014 47.19 47.23 45.56 45.69 3,954,239 -1.36(-2.89%)
Jan 31, 2014 46.29 47.27 46.19 47.05 2,320,336 -0.07(-0.15%)
Jan 30, 2014 46.64 47.40 46.47 47.12 3,506,960 +0.89(+1.92%)
Jan 29, 2014 46.12 46.49 46.03 46.23 2,841,661 -0.16(-0.35%)
Jan 28, 2014 46.31 46.57 45.97 46.39 2,470,727 +0.35(+0.76%)
Jan 27, 2014 46.51 46.63 45.70 46.04 2,017,386 -0.25(-0.55%)
Jan 24, 2014 47.96 48.14 46.21 46.30 2,293,329 -1.84(-3.82%)
Jan 23, 2014 48.48 48.62 47.80 48.14 2,370,861 -0.73(-1.50%)
Jan 22, 2014 48.78 49.00 48.40 48.87 2,754,495 +0.19(+0.40%)
Jan 21, 2014 48.74 48.94 48.41 48.68 4,206,364 +0.23(+0.48%)
Jan 17, 2014 48.14 48.45 48.45 48.45 3,513,033 +0.37(+0.77%)
Jan 16, 2014 48.08 48.32 47.73 48.08 1,463,185 -0.15(-0.30%)
Jan 15, 2014 47.89 48.66 47.50 48.22 3,926,453 +0.33(+0.69%)
Jan 14, 2014 47.04 47.94 46.31 47.89 3,024,380 +1.38(+2.96%)
Jan 13, 2014 47.24 47.75 46.34 46.51 1,727,858 -0.98(-2.07%)
Jan 10, 2014 47.12 47.59 47.06 47.50 2,392,922 +0.66(+1.40%)
Jan 09, 2014 46.99 47.27 46.39 46.84 2,345,771 -0.11(-0.23%)
Jan 08, 2014 46.71 47.20 46.52 46.95 3,779,959 +0.32(+0.70%)
Jan 07, 2014 46.16 46.79 45.91 46.62 3,986,464 +0.82(+1.79%)
Jan 06, 2014 46.21 46.25 45.47 45.80 1,687,521 +0.01(+0.02%)
Jan 03, 2014 46.00 46.27 45.64 45.80 1,154,152 -0.12(-0.25%)
Jan 02, 2014 46.08 46.36 45.55 45.91 965,673 -0.55(-1.18%)
Dec 31, 2013 46.30 46.46 46.46 46.46 908,543 +0.22(+0.48%)
Dec 30, 2013 46.13 46.48 46.04 46.24 863,500 +0.01(+0.02%)
Dec 27, 2013 46.52 46.61 46.07 46.23 683,092 -0.17(-0.37%)
Dec 26, 2013 46.52 46.68 46.30 46.40 1,215,846 +0.05(+0.10%)
Dec 24, 2013 46.10 46.51 46.06 46.35 806,937 +0.43(+0.93%)
Dec 23, 2013 45.54 46.05 45.37 45.93 1,777,520 +0.84(+1.87%)
Dec 20, 2013 45.67 45.74 45.04 45.09 3,857,245 -0.48(-1.05%)
Dec 19, 2013 46.44 46.52 45.49 45.56 1,745,560 -0.90(-1.93%)
Dec 18, 2013 46.22 46.52 45.38 46.46 3,148,990 +0.25(+0.54%)
Dec 17, 2013 46.00 46.57 45.85 46.21 2,455,148 +0.14(+0.30%)
Dec 16, 2013 45.48 46.14 45.48 46.07 1,639,445 +0.80(+1.76%)
Dec 13, 2013 44.96 45.53 44.85 45.28 1,910,156 +0.56(+1.26%)
Dec 12, 2013 44.43 44.92 44.42 44.71 906,018 +0.17(+0.38%)
Dec 11, 2013 45.40 45.61 44.37 44.54 1,955,984 -1.14(-2.49%)
Dec 10, 2013 44.80 45.72 44.53 45.68 2,759,700 +0.68(+1.51%)
Dec 09, 2013 45.32 45.84 44.91 45.00 2,044,469 -0.15(-0.34%)
Dec 06, 2013 45.10 45.39 44.71 45.15 2,323,003 +0.74(+1.67%)
Dec 05, 2013 44.24 45.02 44.24 44.41 2,346,528 +0.01(+0.02%)
Dec 04, 2013 43.93 44.62 43.80 44.41 2,389,949 +0.19(+0.44%)
Dec 03, 2013 44.30 44.57 43.85 44.21 2,170,061 -0.44(-0.99%)
Dec 02, 2013 45.12 45.48 44.51 44.65 1,230,371 -0.59(-1.30%)
Nov 29, 2013 45.16 45.56 44.85 45.24 894,718 +0.40(+0.90%)
Nov 27, 2013 44.86 45.07 44.67 44.84 900,635 +0.26(+0.57%)
Nov 26, 2013 44.74 44.86 44.33 44.58 2,137,638 +0.03(+0.07%)
Nov 25, 2013 45.01 45.14 44.47 44.55 1,512,400 -0.17(-0.38%)
Nov 22, 2013 44.78 44.85 44.37 44.72 1,402,649 +0.02(+0.03%)
Nov 21, 2013 44.09 44.97 44.04 44.71 1,612,644 +0.74(+1.69%)
Nov 20, 2013 43.78 44.27 43.49 43.96 3,720,777 +0.55(+1.26%)
Nov 19, 2013 44.65 45.19 43.28 43.42 4,626,196 -1.14(-2.57%)
Nov 18, 2013 44.92 45.07 44.35 44.56 2,122,333 -0.32(-0.71%)
Nov 15, 2013 44.30 44.89 44.09 44.88 3,095,230 +0.87(+1.98%)
Nov 14, 2013 43.14 44.10 43.12 44.00 1,924,659 +1.51(+3.55%)
Nov 12, 2013 42.17 42.54 42.03 42.50 2,747,006 +0.29(+0.68%)
Nov 11, 2013 42.46 42.63 41.92 42.21 1,891,778 -0.48(-1.12%)
Nov 08, 2013 41.61 42.74 41.61 42.69 2,420,381 +1.08(+2.59%)
Nov 07, 2013 43.07 43.19 41.46 41.61 3,934,864 -1.42(-3.29%)
Nov 06, 2013 43.12 43.65 42.37 43.03 3,346,915 +0.65(+1.55%)
Nov 05, 2013 41.93 42.94 41.13 42.37 5,240,433 -2.30(-5.16%)
Nov 04, 2013 44.35 44.71 44.10 44.68 2,432,679 +0.38(+0.85%)
Nov 01, 2013 44.06 44.35 43.61 44.30 1,852,203 +0.24(+0.54%)
Oct 31, 2013 43.45 44.35 43.41 44.06 1,509,082 +0.49(+1.11%)
Oct 30, 2013 43.78 44.24 43.21 43.58 3,730,783 -0.02(-0.04%)
Oct 29, 2013 43.90 43.91 43.41 43.59 4,505,773 -0.33(-0.75%)
Oct 28, 2013 44.61 44.74 43.84 43.92 2,205,340 -0.78(-1.74%)
Oct 25, 2013 45.31 45.40 44.42 44.70 2,579,656 -0.16(-0.36%)
Oct 24, 2013 44.75 45.03 44.42 44.86 1,405,028 +0.26(+0.59%)
Oct 23, 2013 45.69 45.73 44.31 44.60 2,631,391 -1.16(-2.54%)
Oct 22, 2013 46.08 46.26 45.35 45.76 1,820,339 -0.06(-0.13%)
Oct 21, 2013 46.39 46.45 45.56 45.82 1,361,709 -0.39(-0.85%)
Oct 18, 2013 46.45 46.45 45.92 46.22 5,072,314 -0.03(-0.07%)
Oct 17, 2013 45.40 46.26 45.32 46.25 2,473,055 +0.75(+1.66%)
Oct 16, 2013 44.39 45.49 44.26 45.49 2,720,074 +1.66(+3.80%)
Oct 15, 2013 44.00 44.35 43.62 43.83 1,284,123 -0.37(-0.84%)
Oct 14, 2013 43.76 44.51 43.42 44.20 2,976,021 +0.05(+0.12%)
Oct 11, 2013 44.39 44.56 43.88 44.15 2,852,631 -0.32(-0.71%)
Oct 10, 2013 43.31 44.58 43.07 44.46 2,643,247 +1.39(+3.24%)
Oct 09, 2013 43.11 43.38 42.08 43.07 3,522,867 +0.02(+0.05%)
Oct 08, 2013 44.48 44.68 43.03 43.04 2,988,032 -1.46(-3.27%)
Oct 07, 2013 44.27 44.82 44.00 44.50 1,473,317 -0.18(-0.41%)
Oct 04, 2013 44.35 45.03 44.35 44.68 4,788,188 +0.36(+0.82%)
Oct 03, 2013 44.56 44.87 43.84 44.32 2,709,400 -0.52(-1.15%)
Oct 02, 2013 45.09 45.09 44.37 44.84 1,988,274 -0.48(-1.05%)
Oct 01, 2013 45.22 45.86 44.66 45.32 7,164,108 +0.30(+0.67%)
Sep 27, 2013 44.76 45.06 44.65 45.02 1,733,918 +0.05(+0.12%)
Sep 26, 2013 44.57 45.06 44.47 44.96 1,051,252 +0.54(+1.21%)
Sep 25, 2013 44.78 44.82 44.40 44.42 1,489,308 -0.24(-0.53%)
Sep 24, 2013 44.06 45.04 43.99 44.66 1,819,340 +0.52(+1.17%)
Sep 23, 2013 44.45 44.65 43.61 44.15 1,323,631 -0.53(-1.19%)
Sep 20, 2013 44.95 45.14 44.58 44.68 3,652,424 -0.08(-0.19%)
Sep 19, 2013 44.46 44.97 44.39 44.76 2,021,540 +0.58(+1.31%)
Sep 18, 2013 43.95 44.58 43.41 44.18 2,645,395 +0.22(+0.49%)
Sep 17, 2013 43.98 44.19 43.50 43.97 2,046,509 +0.05(+0.11%)
Sep 16, 2013 44.43 44.36 43.88 43.92 1,166,758 +0.09(+0.21%)
Sep 13, 2013 43.59 43.84 43.14 43.83 1,669,205 +0.26(+0.60%)
Sep 12, 2013 44.34 44.36 43.11 43.57 2,173,468 -0.84(-1.89%)
Sep 11, 2013 44.21 44.56 44.01 44.41 2,337,538 +0.19(+0.44%)
Sep 10, 2013 43.91 44.46 43.91 44.21 1,695,345 +0.66(+1.52%)
Sep 09, 2013 43.57 43.91 43.53 43.55 3,095,928 +0.03(+0.07%)
Sep 06, 2013 44.29 44.55 43.44 43.52 2,262,722 -0.75(-1.69%)
Sep 05, 2013 43.78 44.88 43.68 44.27 2,874,719 +0.61(+1.39%)
Sep 04, 2013 43.14 43.78 42.60 43.66 2,059,671 +0.54(+1.25%)
Sep 03, 2013 42.94 43.32 42.80 43.12 1,946,351 +0.74(+1.74%)
Aug 30, 2013 42.77 43.05 42.10 42.38 2,023,647 -0.38(-0.88%)
Aug 29, 2013 42.40 42.97 42.29 42.76 1,819,604 +0.15(+0.36%)
Aug 28, 2013 41.43 42.88 40.88 42.60 3,821,721 +1.06(+2.56%)
Aug 27, 2013 42.40 42.40 41.54 41.54 2,716,138 -1.32(-3.07%)
Aug 26, 2013 42.80 43.29 42.70 42.86 1,764,844 +0.06(+0.14%)
Aug 23, 2013 42.23 43.10 42.21 42.80 1,999,204 +0.65(+1.53%)
Aug 22, 2013 41.98 42.50 41.97 42.15 1,295,706 +0.22(+0.53%)
Aug 21, 2013 42.03 42.48 41.90 41.93 1,174,078 -0.23(-0.55%)
Aug 20, 2013 42.16 42.33 41.86 42.16 1,854,210 +0.02(+0.04%)
Aug 19, 2013 42.33 42.50 42.05 42.14 1,215,832 -0.19(-0.45%)
Aug 16, 2013 41.49 42.76 41.47 42.33 2,153,273 +0.59(+1.40%)
Aug 15, 2013 42.30 42.37 41.38 41.75 2,038,879 -1.04(-2.43%)
Aug 14, 2013 43.85 43.85 42.77 42.79 2,269,600 -0.83(-1.91%)
Aug 13, 2013 42.91 43.63 42.58 43.62 1,838,596 +0.86(+2.01%)
Aug 12, 2013 42.51 42.92 42.32 42.76 1,572,956 +0.09(+0.22%)
Aug 09, 2013 42.92 43.32 42.52 42.67 1,816,151 +0.01(+0.02%)
Aug 08, 2013 42.38 42.86 42.37 42.66 1,987,105 +0.49(+1.17%)
Aug 07, 2013 42.58 42.63 41.92 42.17 1,366,752 -0.55(-1.29%)
Aug 06, 2013 42.90 43.15 42.62 42.72 1,788,773 -0.21(-0.50%)
Aug 05, 2013 42.81 43.03 42.70 42.94 1,346,222 +0.05(+0.11%)
Aug 02, 2013 42.43 42.97 42.31 42.89 2,113,382 +0.32(+0.76%)
Aug 01, 2013 41.76 42.93 41.63 42.57 5,002,156 +1.31(+3.18%)
Jul 31, 2013 41.95 42.22 40.90 41.26 5,280,632 -1.23(-2.89%)
Jul 30, 2013 42.67 42.81 42.17 42.48 1,930,915 +0.09(+0.22%)
Jul 29, 2013 42.58 42.85 42.30 42.39 986,239 -0.40(-0.93%)
Jul 26, 2013 42.46 42.85 42.45 42.79 1,952,269 +0.15(+0.34%)
Jul 25, 2013 42.41 42.74 42.19 42.65 1,562,893 +0.03(+0.07%)
Jul 24, 2013 42.28 42.68 42.20 42.62 2,941,956 +0.66(+1.57%)
Jul 23, 2013 42.52 42.75 41.93 41.95 1,616,876 -0.36(-0.85%)
Jul 22, 2013 42.34 42.55 42.09 42.32 1,958,630 +0.12(+0.27%)
Jul 19, 2013 42.35 42.42 41.95 42.20 1,522,660 -0.11(-0.25%)
Jul 18, 2013 42.05 42.41 41.86 42.31 2,291,471 +0.53(+1.27%)
Jul 17, 2013 41.72 41.99 41.66 41.78 1,503,335 +0.31(+0.74%)
Jul 16, 2013 41.62 41.86 41.20 41.47 2,960,113 -0.77(-1.82%)
Jul 15, 2013 42.29 42.52 42.14 42.24 1,971,798 +0.05(+0.13%)
Jul 12, 2013 41.86 42.21 41.86 42.19 1,543,963 +0.12(+0.29%)
Jul 11, 2013 41.76 42.09 41.50 42.06 7,365,343 +0.76(+1.84%)
Jul 10, 2013 41.29 41.42 41.07 41.30 2,269,654 +0.00(+0.00%)
Jul 09, 2013 41.57 41.35 41.01 41.30 2,982,323 +0.12(+0.28%)
Jul 08, 2013 40.76 41.36 40.76 41.19 2,668,687 +0.93(+2.31%)
Jul 05, 2013 40.09 40.39 39.83 40.26 1,624,126 +0.61(+1.55%)
Jul 03, 2013 39.57 39.67 39.44 39.64 806,610 -0.24(-0.60%)
Jul 02, 2013 40.05 40.15 39.62 39.88 1,564,323 -0.02(-0.06%)
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.