Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.77 60.54 59.55 59.86 2,521,791 +0.09(+0.15%)
Mar 30, 2016 59.54 60.53 59.32 59.77 2,578,908 +0.79(+1.34%)
Mar 29, 2016 57.37 59.02 57.25 58.98 1,961,221 +1.32(+2.30%)
Mar 28, 2016 57.83 58.19 57.53 57.66 1,406,336 -0.09(-0.15%)
Mar 24, 2016 57.33 57.74 57.74 57.74 2,907,254 -0.14(-0.23%)
Mar 23, 2016 58.14 58.33 57.68 57.88 2,323,732 -0.57(-0.98%)
Mar 22, 2016 57.15 58.68 57.15 58.45 2,615,204 +0.72(+1.24%)
Mar 21, 2016 57.90 58.04 57.17 57.74 2,119,454 -0.22(-0.39%)
Mar 18, 2016 58.55 58.67 57.62 57.96 3,692,047 -0.37(-0.63%)
Mar 17, 2016 57.78 58.53 57.35 58.33 3,333,618 +0.77(+1.33%)
Mar 16, 2016 56.47 57.83 56.44 57.56 3,483,879 +0.93(+1.63%)
Mar 15, 2016 56.10 56.69 55.33 56.63 1,724,084 +0.73(+1.31%)
Mar 14, 2016 55.51 56.13 55.20 55.90 1,753,374 -0.18(-0.31%)
Mar 11, 2016 55.42 56.43 55.26 56.08 3,200,521 +1.52(+2.79%)
Mar 10, 2016 55.25 55.37 53.59 54.55 3,443,752 -0.59(-1.07%)
Mar 09, 2016 55.50 56.02 54.91 55.14 2,289,480 +0.14(+0.25%)
Mar 08, 2016 55.73 55.80 54.55 55.01 2,750,511 -1.32(-2.34%)
Mar 07, 2016 56.50 56.81 55.81 56.32 2,415,235 -0.75(-1.31%)
Mar 04, 2016 56.36 57.18 55.85 57.07 4,860,027 +0.59(+1.05%)
Mar 03, 2016 55.17 56.61 54.94 56.48 3,019,695 +1.48(+2.68%)
Mar 02, 2016 54.88 55.39 54.58 55.01 2,248,302 +0.06(+0.10%)
Mar 01, 2016 54.07 55.13 53.53 54.95 3,260,855 +1.75(+3.28%)
Feb 29, 2016 53.23 53.99 52.97 53.20 3,394,870 -0.03(-0.06%)
Feb 26, 2016 53.91 54.28 53.02 53.24 3,110,391 +0.03(+0.06%)
Feb 25, 2016 50.91 53.24 50.72 53.20 3,612,443 +2.39(+4.69%)
Feb 24, 2016 50.65 51.08 49.57 50.82 4,367,036 -0.57(-1.12%)
Feb 23, 2016 52.34 52.61 51.22 51.39 3,384,609 -1.35(-2.56%)
Feb 22, 2016 52.75 53.87 52.42 52.74 3,490,554 +0.75(+1.44%)
Feb 19, 2016 51.92 52.17 50.99 51.99 2,996,622 -0.17(-0.32%)
Feb 18, 2016 52.81 53.58 51.85 52.16 3,209,313 -0.51(-0.97%)
Feb 17, 2016 50.70 52.81 50.59 52.67 4,148,007 +2.31(+4.58%)
Feb 16, 2016 49.77 50.69 49.29 50.36 5,055,792 +1.50(+3.07%)
Feb 12, 2016 47.67 48.86 48.86 48.86 4,392,777 +2.31(+4.97%)
Feb 11, 2016 45.72 47.96 45.56 46.55 4,391,347 -0.26(-0.56%)
Feb 10, 2016 46.19 47.15 46.14 46.81 5,239,909 +1.05(+2.29%)
Feb 09, 2016 44.48 46.30 44.14 45.76 6,220,586 +0.50(+1.11%)
Feb 08, 2016 46.43 47.02 44.57 45.26 5,530,954 -1.92(-4.07%)
Feb 05, 2016 49.01 50.09 46.66 47.18 5,879,467 -2.22(-4.50%)
Feb 04, 2016 48.44 49.65 45.26 49.41 4,511,317 -0.25(-0.51%)
Feb 03, 2016 51.49 51.53 48.92 49.66 4,938,105 -1.13(-2.22%)
Feb 02, 2016 52.19 52.39 50.48 50.79 3,250,657 -1.93(-3.66%)
Feb 01, 2016 51.37 52.92 51.27 52.72 3,596,858 +1.16(+2.25%)
Jan 29, 2016 50.96 51.67 50.41 51.56 4,172,762 +0.64(+1.25%)
Jan 28, 2016 53.28 53.91 50.90 50.92 3,451,771 -1.66(-3.16%)
Jan 27, 2016 52.45 53.15 51.99 52.58 4,518,198 -0.11(-0.21%)
Jan 26, 2016 51.90 52.81 51.61 52.69 3,379,368 +1.66(+3.25%)
Jan 25, 2016 51.47 51.76 50.67 51.04 3,600,270 -0.60(-1.17%)
Jan 22, 2016 52.81 53.68 51.31 51.64 4,350,793 -0.05(-0.09%)
Jan 21, 2016 52.48 53.23 51.55 51.69 4,746,754 -0.49(-0.94%)
Jan 20, 2016 52.54 53.04 50.39 52.18 6,711,098 -1.29(-2.41%)
Jan 19, 2016 54.24 54.74 52.81 53.46 4,219,717 -0.10(-0.19%)
Jan 15, 2016 53.27 53.57 53.57 53.57 5,973,015 -1.55(-2.81%)
Jan 14, 2016 55.75 56.05 52.35 55.12 9,139,385 -0.58(-1.04%)
Jan 13, 2016 59.90 59.98 55.60 55.70 6,463,539 -3.81(-6.40%)
Jan 12, 2016 61.30 61.49 57.63 59.51 7,473,239 -0.71(-1.17%)
Jan 11, 2016 58.63 60.44 58.40 60.21 4,332,272 +1.79(+3.07%)
Jan 08, 2016 60.11 60.73 58.33 58.42 3,998,769 -1.16(-1.95%)
Jan 07, 2016 61.54 62.04 59.33 59.58 5,862,563 -3.53(-5.60%)
Jan 06, 2016 63.68 63.81 62.61 63.11 5,184,997 -1.72(-2.66%)
Jan 05, 2016 67.06 67.24 64.47 64.83 3,012,008 -1.85(-2.77%)
Jan 04, 2016 67.05 67.33 65.82 66.68 2,764,964 -1.38(-2.03%)
Dec 31, 2015 68.26 68.07 68.07 68.07 1,160,772 -0.64(-0.94%)
Dec 30, 2015 69.42 69.53 68.53 68.71 1,298,168 -0.87(-1.24%)
Dec 29, 2015 69.67 69.91 69.49 69.57 1,044,867 +0.36(+0.52%)
Dec 28, 2015 68.64 69.23 68.30 69.22 830,535 +0.27(+0.39%)
Dec 24, 2015 69.19 68.95 68.95 68.95 1,011,645 -0.22(-0.32%)
Dec 23, 2015 68.34 69.73 68.34 69.17 2,640,526 +1.91(+2.84%)
Dec 22, 2015 67.17 67.90 66.63 67.26 1,499,955 +0.52(+0.79%)
Dec 21, 2015 67.18 67.69 65.99 66.73 1,881,664 +0.43(+0.65%)
Dec 18, 2015 66.16 66.85 65.62 66.30 3,774,123 +0.04(+0.06%)
Dec 17, 2015 67.89 68.12 66.26 66.26 2,039,126 -1.83(-2.68%)
Dec 16, 2015 66.83 68.24 66.77 68.09 1,505,481 +1.66(+2.50%)
Dec 15, 2015 65.76 67.16 65.74 66.43 2,801,885 +1.21(+1.85%)
Dec 14, 2015 65.23 65.36 64.40 65.22 2,219,479 +0.12(+0.18%)
Dec 11, 2015 65.68 66.30 64.89 65.10 1,808,123 -1.92(-2.87%)
Dec 10, 2015 66.98 67.83 66.87 67.03 2,087,095 +0.02(+0.02%)
Dec 09, 2015 67.41 69.15 66.42 67.01 4,361,430 -0.87(-1.29%)
Dec 08, 2015 68.09 68.25 66.84 67.88 2,730,000 -0.82(-1.19%)
Dec 07, 2015 69.69 70.08 68.38 68.70 2,333,924 -1.05(-1.50%)
Dec 04, 2015 68.24 69.88 68.10 69.75 1,797,554 +1.57(+2.31%)
Dec 03, 2015 69.06 69.30 67.67 68.18 3,058,816 -0.61(-0.89%)
Dec 02, 2015 70.14 70.14 68.73 68.79 2,934,137 -1.58(-2.25%)
Dec 01, 2015 70.09 70.58 69.71 70.37 2,141,495 +0.60(+0.85%)
Nov 30, 2015 69.88 70.36 69.32 69.77 3,729,482 +0.23(+0.33%)
Nov 27, 2015 69.58 70.19 69.40 69.54 779,485 -0.10(-0.15%)
Nov 25, 2015 69.30 69.65 69.65 69.65 2,557,074 +0.62(+0.90%)
Nov 24, 2015 68.00 69.38 67.88 69.03 3,140,608 +0.48(+0.69%)
Nov 23, 2015 68.35 68.97 68.17 68.55 2,265,452 +0.10(+0.15%)
Nov 20, 2015 67.06 69.22 66.98 68.45 4,221,464 +1.80(+2.70%)
Nov 19, 2015 65.14 66.69 64.91 66.64 2,818,717 +1.48(+2.28%)
Nov 18, 2015 64.53 65.17 64.02 65.16 3,246,328 +1.10(+1.72%)
Nov 17, 2015 64.60 64.92 63.79 64.06 1,904,519 -0.39(-0.60%)
Nov 16, 2015 63.79 64.48 63.48 64.45 2,079,047 +0.69(+1.08%)
Nov 13, 2015 65.49 65.72 63.66 63.75 2,661,311 -1.89(-2.88%)
Nov 12, 2015 65.64 66.64 65.61 65.64 2,479,401 -0.98(-1.47%)
Nov 11, 2015 66.30 67.03 65.66 66.62 1,794,467 +0.70(+1.06%)
Nov 10, 2015 65.26 66.02 64.93 65.92 1,822,761 +0.57(+0.87%)
Nov 09, 2015 65.73 65.94 65.10 65.35 1,267,776 -0.59(-0.89%)
Nov 06, 2015 65.73 66.33 65.19 65.94 2,913,834 +0.02(+0.02%)
Nov 05, 2015 65.50 66.10 64.99 65.92 1,502,752 +0.36(+0.56%)
Nov 04, 2015 66.37 66.37 65.49 65.56 2,382,638 -0.47(-0.72%)
Nov 03, 2015 66.55 66.80 65.20 66.03 2,362,616 -0.79(-1.18%)
Nov 02, 2015 66.17 67.01 65.53 66.82 2,260,971 +0.97(+1.48%)
Oct 30, 2015 63.47 66.21 63.47 65.85 4,635,564 +2.49(+3.94%)
Oct 29, 2015 66.90 66.90 63.30 63.36 6,159,587 -4.84(-7.10%)
Oct 28, 2015 67.06 68.23 66.36 68.20 3,714,682 +1.49(+2.23%)
Oct 27, 2015 66.92 67.29 66.56 66.71 3,174,071 -0.59(-0.88%)
Oct 26, 2015 67.13 67.35 66.62 67.31 2,426,371 -0.02(-0.04%)
Oct 23, 2015 66.51 67.48 66.51 67.33 3,132,763 +0.40(+0.60%)
Oct 22, 2015 65.11 67.01 64.83 66.93 3,344,218 +2.09(+3.22%)
Oct 21, 2015 65.67 65.74 64.64 64.84 1,753,854 -0.29(-0.44%)
Oct 20, 2015 64.61 65.76 64.25 65.12 2,602,326 +0.55(+0.86%)
Oct 19, 2015 63.95 64.59 63.64 64.57 2,048,672 +0.37(+0.58%)
Oct 16, 2015 64.13 64.22 62.98 64.20 2,518,243 +0.22(+0.35%)
Oct 15, 2015 63.97 64.09 63.06 63.97 1,824,488 +0.52(+0.82%)
Oct 14, 2015 63.18 63.86 62.68 63.45 1,968,167 +0.25(+0.40%)
Oct 13, 2015 64.65 64.81 63.10 63.20 2,726,277 -1.54(-2.37%)
Oct 12, 2015 64.33 65.28 64.20 64.73 1,484,345 -0.09(-0.13%)
Oct 09, 2015 64.35 65.24 64.12 64.82 2,495,983 +0.78(+1.22%)
Oct 08, 2015 62.93 64.55 62.82 64.04 3,045,841 +0.92(+1.45%)
Oct 07, 2015 62.23 63.29 62.19 63.12 2,375,938 +1.33(+2.15%)
Oct 06, 2015 62.40 62.52 61.56 61.79 2,202,259 -0.45(-0.72%)
Oct 05, 2015 62.23 62.53 61.51 62.24 2,282,093 +0.51(+0.83%)
Oct 02, 2015 60.18 61.77 59.97 61.73 2,367,520 +0.43(+0.70%)
Oct 01, 2015 60.53 61.39 59.51 61.30 3,549,993 +1.11(+1.84%)
Sep 30, 2015 59.05 60.26 58.88 60.19 3,310,103 +2.45(+4.25%)
Sep 29, 2015 55.85 57.87 55.08 57.74 3,840,578 +2.03(+3.65%)
Sep 28, 2015 57.33 57.38 55.55 55.70 2,300,825 -2.29(-3.94%)
Sep 25, 2015 58.44 58.66 57.73 57.99 2,340,298 +0.30(+0.52%)
Sep 24, 2015 57.40 58.17 56.26 57.69 3,034,473 -0.97(-1.65%)
Sep 23, 2015 59.38 59.38 57.92 58.66 1,827,685 -0.27(-0.46%)
Sep 22, 2015 60.44 60.45 57.84 58.92 4,441,922 -2.21(-3.61%)
Sep 21, 2015 61.88 61.88 60.45 61.13 2,163,303 -0.33(-0.54%)
Sep 18, 2015 61.76 62.15 61.05 61.47 4,181,250 -1.23(-1.97%)
Sep 17, 2015 62.89 63.60 62.42 62.70 2,858,431 -0.34(-0.54%)
Sep 16, 2015 61.35 63.19 61.26 63.04 2,584,304 +1.94(+3.17%)
Sep 15, 2015 60.35 61.37 60.32 61.10 2,600,796 +0.68(+1.13%)
Sep 14, 2015 60.47 60.71 60.15 60.42 1,758,717 -0.06(-0.09%)
Sep 11, 2015 59.48 60.48 58.66 60.48 2,706,113 +0.92(+1.54%)
Sep 10, 2015 59.71 59.86 58.43 59.56 3,121,606 -0.34(-0.57%)
Sep 09, 2015 60.50 62.02 59.76 59.90 2,344,620 +0.10(+0.16%)
Sep 08, 2015 62.01 62.01 57.40 59.80 2,734,425 +2.80(+4.92%)
Sep 04, 2015 56.87 57.00 57.00 57.00 2,119,581 -0.99(-1.71%)
Sep 03, 2015 58.02 58.99 57.65 57.99 1,803,193 +0.38(+0.66%)
Sep 02, 2015 57.71 57.86 56.62 57.61 2,136,595 +0.59(+1.04%)
Sep 01, 2015 58.25 58.86 56.64 57.02 3,036,665 -2.76(-4.62%)
Aug 31, 2015 59.68 60.90 59.53 59.78 2,568,927 +0.13(+0.23%)
Aug 28, 2015 59.20 59.99 59.08 59.64 2,463,573 +0.25(+0.43%)
Aug 27, 2015 58.81 60.14 58.20 59.39 4,107,271 +1.23(+2.12%)
Aug 26, 2015 57.25 58.21 56.31 58.16 3,177,481 +2.56(+4.61%)
Aug 25, 2015 57.88 58.41 55.54 55.59 3,254,054 -0.23(-0.41%)
Aug 24, 2015 54.31 57.76 52.46 55.82 4,946,475 -1.23(-2.15%)
Aug 21, 2015 58.31 59.04 56.97 57.05 3,946,811 -2.01(-3.40%)
Aug 20, 2015 60.16 60.78 59.00 59.06 2,388,383 -1.89(-3.10%)
Aug 19, 2015 61.39 61.60 60.55 60.95 2,272,528 -0.67(-1.09%)
Aug 18, 2015 61.73 62.02 61.37 61.62 2,157,132 +0.10(+0.17%)
Aug 17, 2015 60.23 61.54 60.02 61.52 1,990,530 +1.19(+1.97%)
Aug 14, 2015 61.08 61.10 60.14 60.33 3,119,586 -0.64(-1.05%)
Aug 13, 2015 60.17 61.64 60.07 60.97 3,831,984 +0.55(+0.92%)
Aug 12, 2015 60.81 60.81 59.10 60.42 3,762,833 -1.09(-1.78%)
Aug 11, 2015 62.91 63.02 61.20 61.51 3,733,733 -2.73(-4.25%)
Aug 10, 2015 63.94 64.62 63.18 64.24 3,141,135 +1.76(+2.81%)
Aug 07, 2015 61.31 63.13 61.11 62.49 3,393,169 +1.44(+2.35%)
Aug 06, 2015 61.32 61.66 60.50 61.05 2,634,691 -0.09(-0.15%)
Aug 05, 2015 61.78 62.03 60.94 61.15 2,412,022 -0.26(-0.42%)
Aug 04, 2015 60.91 61.89 60.86 61.41 2,543,015 +0.52(+0.86%)
Aug 03, 2015 61.86 61.98 60.64 60.88 2,300,762 -0.73(-1.18%)
Jul 31, 2015 62.34 62.49 60.85 61.61 4,183,110 +0.46(+0.75%)
Jul 30, 2015 60.43 61.75 59.89 61.15 3,845,704 -0.71(-1.15%)
Jul 29, 2015 61.13 61.95 61.03 61.86 3,082,295 +0.83(+1.36%)
Jul 28, 2015 59.40 61.35 59.39 61.03 3,359,202 +1.56(+2.63%)
Jul 27, 2015 60.42 60.55 59.13 59.47 3,141,587 -1.57(-2.57%)
Jul 24, 2015 62.07 62.46 60.87 61.04 2,492,868 -0.36(-0.59%)
Jul 23, 2015 61.55 62.19 61.21 61.41 3,875,759 +0.25(+0.41%)
Jul 22, 2015 61.67 61.84 60.95 61.15 2,216,241 -0.69(-1.12%)
Jul 21, 2015 61.56 61.93 61.34 61.85 2,932,477 +0.24(+0.40%)
Jul 20, 2015 61.29 61.74 60.73 61.60 4,697,251 +0.10(+0.17%)
Jul 17, 2015 60.64 61.56 59.91 61.50 4,082,887 +0.90(+1.48%)
Jul 16, 2015 63.29 63.33 60.57 60.60 6,099,019 -3.09(-4.86%)
Jul 15, 2015 63.32 63.69 63.06 63.69 2,590,431 +0.39(+0.62%)
Jul 14, 2015 63.00 63.49 62.94 63.30 2,341,552 +0.18(+0.29%)
Jul 13, 2015 63.15 63.62 62.62 63.12 3,501,438 +0.62(+1.00%)
Jul 10, 2015 62.53 62.77 62.18 62.49 5,196,518 +0.99(+1.62%)
Jul 09, 2015 64.45 64.45 61.39 61.50 5,300,629 -0.23(-0.37%)
Jul 08, 2015 64.95 65.04 61.61 61.73 7,810,400 -4.58(-6.91%)
Jul 07, 2015 67.00 67.00 64.96 66.31 4,161,859 -0.61(-0.91%)
Jul 06, 2015 67.19 67.95 66.49 66.92 3,164,657 -0.93(-1.37%)
Jul 02, 2015 67.92 67.85 67.85 67.85 2,547,928 -0.01(-0.01%)
Jul 01, 2015 67.45 67.91 67.28 67.86 2,327,492 +0.72(+1.07%)
Jun 30, 2015 67.09 67.48 66.50 67.14 3,925,980 +0.44(+0.66%)
Jun 29, 2015 68.81 69.30 66.39 66.70 4,765,837 -3.22(-4.60%)
Jun 26, 2015 70.01 70.11 69.36 69.92 15,499,223 -0.10(-0.15%)
Jun 25, 2015 70.02 70.72 69.60 70.02 2,439,211 +0.65(+0.93%)
Jun 24, 2015 69.80 70.05 68.82 69.38 3,441,664 -0.49(-0.70%)
Jun 23, 2015 70.48 70.48 69.56 69.86 4,054,562 -0.23(-0.33%)
Jun 22, 2015 71.47 71.47 69.99 70.09 2,524,029 -0.26(-0.37%)
Jun 19, 2015 70.05 70.92 69.81 70.35 7,670,127 +0.09(+0.12%)
Jun 18, 2015 70.22 70.80 69.49 70.27 2,141,847 +0.17(+0.24%)
Jun 17, 2015 69.33 70.31 69.30 70.10 2,436,066 +0.92(+1.33%)
Jun 16, 2015 69.10 69.45 68.50 69.18 1,943,068 +0.28(+0.41%)
Jun 15, 2015 68.93 69.40 68.51 68.89 2,163,377 -0.21(-0.30%)
Jun 12, 2015 69.20 69.44 68.82 69.10 1,643,310 -0.15(-0.22%)
Jun 11, 2015 69.96 69.97 69.14 69.25 1,797,114 -0.43(-0.61%)
Jun 10, 2015 68.54 69.79 68.38 69.68 1,651,701 +1.37(+2.00%)
Jun 09, 2015 68.78 69.11 68.06 68.31 1,781,180 -0.21(-0.31%)
Jun 08, 2015 68.71 69.23 68.48 68.52 1,832,520 -0.38(-0.55%)
Jun 05, 2015 68.88 69.15 68.60 68.90 2,663,777 +0.22(+0.32%)
Jun 04, 2015 69.41 69.49 68.50 68.68 2,011,795 -1.03(-1.48%)
Jun 03, 2015 69.40 70.02 68.99 69.71 1,671,612 +0.67(+0.97%)
Jun 02, 2015 68.16 69.39 68.07 69.04 1,872,578 +0.53(+0.77%)
Jun 01, 2015 68.88 68.88 67.98 68.52 2,118,189 -0.12(-0.17%)
May 29, 2015 69.46 69.46 68.59 68.63 2,085,689 -0.49(-0.71%)
May 28, 2015 68.64 69.25 68.44 69.12 1,964,573 +0.34(+0.49%)
May 27, 2015 68.40 68.97 68.07 68.78 1,850,007 +0.78(+1.15%)
May 26, 2015 68.10 68.63 67.77 68.00 1,857,209 -0.66(-0.97%)
May 22, 2015 68.74 68.67 68.67 68.67 1,896,657 -0.21(-0.31%)
May 21, 2015 68.72 69.47 68.42 68.88 2,045,998 +0.35(+0.51%)
May 20, 2015 68.69 69.04 68.28 68.53 2,015,094 -0.27(-0.39%)
May 19, 2015 68.89 69.48 68.70 68.80 1,920,741 -0.01(-0.01%)
May 18, 2015 68.85 69.03 68.45 68.81 1,392,389 -0.04(-0.06%)
May 15, 2015 68.28 68.85 68.07 68.85 2,016,049 +0.55(+0.81%)
May 14, 2015 67.80 68.32 67.42 68.29 1,672,671 +0.94(+1.39%)
May 13, 2015 67.62 68.25 67.27 67.36 1,386,108 -0.21(-0.30%)
May 12, 2015 66.68 67.79 66.25 67.56 1,850,474 +0.62(+0.92%)
May 11, 2015 67.23 67.77 66.94 66.94 2,027,432 -0.19(-0.28%)
May 08, 2015 66.67 67.58 66.52 67.13 1,352,639 +1.16(+1.77%)
May 07, 2015 66.41 66.63 65.78 65.97 1,554,236 -0.51(-0.77%)
May 06, 2015 66.35 66.50 65.76 66.48 2,531,287 +0.29(+0.44%)
May 05, 2015 67.90 68.07 66.17 66.19 2,958,293 -1.50(-2.22%)
May 04, 2015 66.42 67.93 66.42 67.69 2,756,348 +1.34(+2.02%)
May 01, 2015 66.00 66.43 65.66 66.36 3,044,869 +1.05(+1.61%)
Apr 30, 2015 63.79 65.65 63.79 65.30 4,156,734 +0.84(+1.31%)
Apr 29, 2015 64.96 65.18 64.21 64.46 1,892,060 -0.59(-0.91%)
Apr 28, 2015 64.94 65.32 64.43 65.05 2,002,520 -0.03(-0.05%)
Apr 27, 2015 65.55 66.07 64.98 65.08 1,976,732 -0.62(-0.95%)
Apr 24, 2015 65.70 66.05 65.53 65.70 1,538,713 +0.25(+0.38%)
Apr 23, 2015 65.04 65.77 64.61 65.45 2,025,556 +0.24(+0.37%)
Apr 22, 2015 65.48 65.99 64.92 65.21 1,934,069 -0.12(-0.18%)
Apr 21, 2015 65.60 65.72 64.84 65.32 2,471,528 -0.24(-0.36%)
Apr 20, 2015 66.03 66.21 65.37 65.56 1,970,100 +0.05(+0.07%)
Apr 17, 2015 65.66 65.87 65.10 65.51 2,122,130 -0.59(-0.89%)
Apr 16, 2015 65.99 66.53 65.89 66.10 2,335,257 +0.21(+0.32%)
Apr 15, 2015 66.48 66.48 65.83 65.89 2,057,827 -0.29(-0.44%)
Apr 14, 2015 66.02 66.36 65.57 66.18 1,861,541 +0.12(+0.18%)
Apr 13, 2015 66.81 66.85 65.88 66.06 1,425,365 -0.58(-0.87%)
Apr 10, 2015 66.76 67.04 66.37 66.65 2,727,450 +0.38(+0.57%)
Apr 09, 2015 65.49 66.30 65.46 66.27 2,652,201 +0.80(+1.23%)
Apr 08, 2015 65.19 65.63 64.85 65.47 2,268,060 +0.26(+0.40%)
Apr 07, 2015 65.58 65.95 65.18 65.21 2,159,801 -0.72(-1.10%)
Apr 06, 2015 64.23 66.94 63.77 65.93 5,016,346 +2.06(+3.23%)
Apr 02, 2015 62.22 63.87 63.87 63.87 4,273,346 +1.83(+2.95%)
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.