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, 2015 62.15 63.14 62.02 62.74 2,682,659 +0.42(+0.67%)
Mar 30, 2015 61.36 62.36 61.36 62.32 1,416,541 +1.35(+2.22%)
Mar 27, 2015 60.46 61.05 60.30 60.97 1,675,900 +0.47(+0.78%)
Mar 26, 2015 60.48 60.64 59.97 60.49 3,027,367 -0.45(-0.74%)
Mar 25, 2015 62.30 62.47 60.93 60.94 1,654,128 -1.38(-2.22%)
Mar 24, 2015 62.65 62.87 62.10 62.33 1,457,113 -0.49(-0.78%)
Mar 23, 2015 62.99 63.19 62.78 62.81 1,641,145 -0.09(-0.15%)
Mar 20, 2015 62.54 63.00 62.32 62.91 3,774,592 +0.61(+0.99%)
Mar 19, 2015 62.06 62.33 61.67 62.30 1,809,824 +0.01(+0.01%)
Mar 18, 2015 61.17 62.41 61.00 62.29 2,304,141 +0.76(+1.23%)
Mar 17, 2015 61.11 61.73 60.94 61.53 1,355,126 -0.06(-0.09%)
Mar 16, 2015 60.86 61.74 60.82 61.59 2,158,091 +1.16(+1.93%)
Mar 13, 2015 61.11 61.16 60.16 60.42 2,910,621 -0.90(-1.46%)
Mar 12, 2015 60.83 61.52 60.82 61.32 1,842,872 +0.83(+1.38%)
Mar 11, 2015 61.06 61.67 60.38 60.49 3,324,480 -0.60(-0.98%)
Mar 10, 2015 61.44 61.56 60.63 61.08 2,391,101 -1.05(-1.70%)
Mar 09, 2015 61.70 62.34 61.59 62.14 2,370,537 -0.09(-0.14%)
Mar 06, 2015 62.61 62.89 62.09 62.22 1,925,909 -0.82(-1.30%)
Mar 05, 2015 63.43 63.56 62.71 63.04 1,636,545 -0.51(-0.80%)
Mar 04, 2015 64.14 62.96 62.81 63.55 4,116,122 +0.60(+0.95%)
Mar 03, 2015 62.93 63.11 62.40 62.96 2,075,568 -0.09(-0.15%)
Mar 02, 2015 62.03 63.37 62.19 63.05 1,965,021 +1.02(+1.65%)
Feb 27, 2015 62.19 62.42 61.82 62.03 1,188,684 -0.17(-0.28%)
Feb 26, 2015 62.61 62.79 62.11 62.20 1,117,351 -0.62(-0.99%)
Feb 25, 2015 62.09 63.06 62.09 62.82 2,168,065 +0.79(+1.28%)
Feb 24, 2015 62.28 62.51 62.00 62.03 1,285,616 -0.28(-0.45%)
Feb 23, 2015 62.09 62.46 62.03 62.31 1,668,120 -0.06(-0.09%)
Feb 20, 2015 62.23 62.41 61.24 62.37 2,563,860 -0.11(-0.18%)
Feb 19, 2015 61.78 62.78 61.70 62.48 2,191,020 +0.76(+1.24%)
Feb 18, 2015 61.76 61.89 61.37 61.71 1,850,591 -0.05(-0.08%)
Feb 17, 2015 61.98 62.17 61.37 61.76 1,979,908 -0.16(-0.25%)
Feb 13, 2015 61.29 61.92 61.92 61.92 2,023,741 +0.70(+1.14%)
Feb 12, 2015 61.36 61.50 61.05 61.22 3,171,109 +0.12(+0.19%)
Feb 11, 2015 61.72 61.91 60.88 61.10 2,433,453 -0.53(-0.87%)
Feb 10, 2015 61.24 61.77 60.72 61.63 2,888,952 +1.08(+1.79%)
Feb 09, 2015 59.89 60.68 59.88 60.55 2,756,673 +0.04(+0.06%)
Feb 06, 2015 59.85 61.10 59.75 60.51 4,021,831 +1.00(+1.69%)
Feb 05, 2015 57.82 59.55 57.74 59.51 3,497,749 +2.45(+4.30%)
Feb 04, 2015 56.80 57.41 56.80 57.05 3,228,520 +0.01(+0.01%)
Feb 03, 2015 56.03 57.22 56.02 57.05 4,375,964 +1.51(+2.73%)
Feb 02, 2015 54.30 55.57 54.01 55.53 2,927,684 +1.63(+3.03%)
Jan 30, 2015 53.84 54.54 53.74 53.90 2,299,412 -0.34(-0.64%)
Jan 29, 2015 53.59 54.42 53.05 54.25 2,326,535 +0.78(+1.47%)
Jan 28, 2015 54.84 55.03 53.34 53.46 3,129,124 -1.28(-2.34%)
Jan 27, 2015 53.99 54.95 53.70 54.74 2,780,147 +0.18(+0.33%)
Jan 26, 2015 54.49 54.75 54.16 54.56 2,056,866 -0.08(-0.14%)
Jan 23, 2015 54.23 54.74 54.07 54.64 2,465,918 +0.33(+0.61%)
Jan 22, 2015 54.24 54.53 53.59 54.31 2,332,578 +0.49(+0.90%)
Jan 21, 2015 52.93 54.06 52.54 53.82 3,686,726 +0.91(+1.72%)
Jan 20, 2015 52.86 53.06 52.20 52.91 3,901,886 +0.69(+1.32%)
Jan 16, 2015 52.55 52.65 51.84 52.22 4,592,397 -0.43(-0.82%)
Jan 15, 2015 52.65 53.34 52.36 52.65 3,133,353 +0.00(+0.00%)
Jan 14, 2015 52.39 52.84 52.19 52.65 5,091,243 -0.40(-0.75%)
Jan 13, 2015 54.39 55.29 52.37 53.05 5,229,333 -0.97(-1.80%)
Jan 12, 2015 55.03 55.16 53.84 54.03 2,789,838 -1.00(-1.81%)
Jan 09, 2015 55.89 56.03 54.93 55.02 2,885,448 -0.85(-1.52%)
Jan 08, 2015 55.05 55.94 54.94 55.87 3,078,829 +1.34(+2.46%)
Jan 07, 2015 54.39 54.87 54.10 54.53 2,454,054 +0.43(+0.80%)
Jan 06, 2015 54.51 54.67 53.63 54.10 2,569,982 -0.35(-0.63%)
Jan 05, 2015 56.32 56.39 54.40 54.44 3,266,010 -2.49(-4.37%)
Jan 02, 2015 57.58 57.96 56.28 56.93 1,609,833 -0.10(-0.18%)
Dec 31, 2014 57.70 57.03 57.03 57.03 1,308,144 -0.47(-0.82%)
Dec 30, 2014 57.89 57.99 57.46 57.50 1,078,009 -0.37(-0.64%)
Dec 29, 2014 57.81 58.38 57.60 57.87 1,889,481 +0.13(+0.23%)
Dec 26, 2014 57.54 58.05 57.39 57.74 985,053 +0.13(+0.23%)
Dec 24, 2014 57.99 57.60 57.60 57.60 546,898 -0.33(-0.57%)
Dec 23, 2014 58.12 58.72 57.84 57.93 1,099,178 +0.13(+0.22%)
Dec 22, 2014 57.57 57.96 57.51 57.81 1,279,064 +0.16(+0.27%)
Dec 19, 2014 57.17 57.99 57.06 57.65 2,987,452 +0.77(+1.35%)
Dec 18, 2014 56.41 56.90 55.86 56.88 1,979,542 +1.20(+2.15%)
Dec 17, 2014 54.49 56.09 54.47 55.68 1,737,341 +1.19(+2.19%)
Dec 16, 2014 54.87 55.56 54.44 54.49 2,478,063 -0.49(-0.88%)
Dec 15, 2014 55.37 56.05 54.59 54.98 2,609,681 +0.26(+0.47%)
Dec 12, 2014 55.30 55.67 54.72 54.72 2,010,060 -1.09(-1.95%)
Dec 11, 2014 55.99 56.49 55.71 55.81 1,607,622 +0.20(+0.37%)
Dec 10, 2014 57.05 57.07 55.59 55.60 1,909,999 -1.52(-2.66%)
Dec 09, 2014 56.39 57.15 56.25 57.12 1,846,252 +0.08(+0.14%)
Dec 08, 2014 57.27 57.70 56.70 57.05 1,799,472 -0.51(-0.89%)
Dec 05, 2014 57.65 57.84 57.31 57.56 1,639,449 +0.00(+0.00%)
Dec 04, 2014 58.27 58.39 57.40 57.56 1,956,586 -0.59(-1.01%)
Dec 03, 2014 57.61 58.46 57.57 58.14 2,136,399 +0.73(+1.27%)
Dec 02, 2014 57.27 57.48 56.80 57.41 2,193,967 +0.24(+0.43%)
Dec 01, 2014 57.11 57.33 56.55 57.17 2,014,892 -0.04(-0.07%)
Nov 28, 2014 56.66 57.62 56.34 57.21 1,080,512 +0.92(+1.63%)
Nov 26, 2014 56.50 56.29 56.29 56.29 1,451,977 -0.08(-0.14%)
Nov 25, 2014 57.36 57.51 56.33 56.37 3,759,401 -0.73(-1.28%)
Nov 24, 2014 56.65 57.15 56.64 57.10 1,817,356 +0.74(+1.31%)
Nov 21, 2014 56.47 56.53 56.05 56.36 2,204,956 +0.57(+1.03%)
Nov 20, 2014 55.45 56.07 55.37 55.79 2,353,044 +0.03(+0.06%)
Nov 19, 2014 55.99 56.30 55.74 55.76 2,460,805 -0.50(-0.89%)
Nov 18, 2014 55.69 56.36 55.58 56.26 2,195,396 +0.70(+1.26%)
Nov 17, 2014 55.37 55.77 55.21 55.56 1,090,061 +0.13(+0.24%)
Nov 14, 2014 55.45 55.65 55.15 55.43 1,181,194 -0.02(-0.04%)
Nov 13, 2014 55.30 55.52 55.23 55.45 986,139 +0.20(+0.37%)
Nov 12, 2014 54.85 55.50 54.79 55.25 1,873,873 +0.16(+0.30%)
Nov 11, 2014 54.87 55.72 54.59 55.09 1,635,936 +0.29(+0.53%)
Nov 10, 2014 54.43 54.90 54.34 54.79 1,290,811 +0.22(+0.40%)
Nov 07, 2014 54.95 55.22 54.39 54.58 1,588,759 -0.46(-0.84%)
Nov 06, 2014 54.58 55.05 54.33 55.04 1,343,708 +0.38(+0.70%)
Nov 05, 2014 53.99 54.88 53.63 54.66 3,106,288 +1.17(+2.19%)
Nov 04, 2014 53.74 53.96 53.00 53.48 2,924,978 -0.51(-0.94%)
Nov 03, 2014 53.78 54.32 53.72 53.99 1,651,929 +0.09(+0.16%)
Oct 31, 2014 53.67 54.20 53.51 53.90 2,861,667 +0.97(+1.83%)
Oct 30, 2014 52.64 53.27 52.52 52.94 2,782,599 +0.02(+0.03%)
Oct 29, 2014 54.08 54.08 52.48 52.92 2,502,894 -0.89(-1.66%)
Oct 28, 2014 52.51 53.81 52.28 53.81 3,563,808 +1.55(+2.96%)
Oct 27, 2014 52.28 52.67 52.19 52.26 2,392,139 +0.08(+0.15%)
Oct 24, 2014 51.40 52.28 50.90 52.19 3,466,485 +0.84(+1.64%)
Oct 23, 2014 50.99 51.58 50.51 51.34 3,150,869 +1.00(+1.99%)
Oct 22, 2014 50.66 51.57 50.32 50.34 3,200,698 -0.41(-0.82%)
Oct 21, 2014 49.98 50.76 49.81 50.76 2,568,123 +1.13(+2.27%)
Oct 20, 2014 49.35 49.46 49.26 49.63 2,098,669 +0.33(+0.67%)
Oct 17, 2014 49.36 50.26 49.05 49.30 3,259,204 +0.59(+1.20%)
Oct 16, 2014 47.29 48.86 46.94 48.72 3,951,455 +0.59(+1.23%)
Oct 15, 2014 47.21 48.36 46.31 48.12 6,105,589 +0.09(+0.18%)
Oct 14, 2014 46.71 48.33 46.48 48.04 5,448,173 +2.48(+5.44%)
Oct 13, 2014 47.12 47.32 45.50 45.56 3,614,575 -1.60(-3.40%)
Oct 10, 2014 48.20 48.22 47.10 47.16 3,788,100 -1.10(-2.28%)
Oct 09, 2014 49.89 49.89 48.11 48.26 2,889,602 -1.05(-2.12%)
Oct 08, 2014 48.99 49.43 48.45 49.31 4,528,807 +0.30(+0.62%)
Oct 07, 2014 49.29 49.73 49.01 49.01 3,313,998 -0.59(-1.20%)
Oct 06, 2014 49.59 49.93 49.40 49.60 2,396,997 +0.17(+0.35%)
Oct 03, 2014 49.24 49.76 49.19 49.43 2,668,770 +0.57(+1.17%)
Oct 02, 2014 47.68 48.96 47.62 48.86 3,537,285 +1.05(+2.19%)
Oct 01, 2014 47.90 48.49 47.59 47.81 4,286,055 -0.13(-0.26%)
Sep 30, 2014 49.07 49.15 47.83 47.93 7,664,709 -1.14(-2.32%)
Sep 29, 2014 49.69 50.12 49.06 49.08 3,042,664 -1.04(-2.07%)
Sep 26, 2014 50.25 50.40 49.85 50.11 3,075,148 -0.09(-0.19%)
Sep 25, 2014 50.40 50.53 49.97 50.21 2,668,380 -0.24(-0.48%)
Sep 24, 2014 50.44 50.87 50.02 50.45 5,772,752 +0.20(+0.39%)
Sep 23, 2014 50.67 50.92 50.09 50.26 3,017,042 -0.55(-1.08%)
Sep 22, 2014 51.38 51.38 50.57 50.80 2,948,197 -0.34(-0.66%)
Sep 19, 2014 51.58 51.76 51.04 51.14 7,119,613 -0.35(-0.68%)
Sep 18, 2014 52.12 52.38 51.46 51.49 4,970,180 -0.53(-1.02%)
Sep 17, 2014 52.69 52.85 51.89 52.02 4,479,650 -0.52(-1.00%)
Sep 16, 2014 53.89 53.89 52.51 52.55 3,537,634 -1.44(-2.66%)
Sep 15, 2014 54.77 54.94 53.70 53.98 2,495,812 -0.85(-1.55%)
Sep 12, 2014 54.99 55.04 54.54 54.83 2,107,772 -0.23(-0.43%)
Sep 11, 2014 55.09 55.44 54.88 55.07 1,928,190 -0.30(-0.55%)
Sep 10, 2014 55.59 55.77 54.98 55.37 1,938,561 -0.30(-0.53%)
Sep 09, 2014 55.56 56.22 55.44 55.67 2,646,993 -0.13(-0.24%)
Sep 08, 2014 55.16 56.23 55.08 55.80 2,441,810 +0.73(+1.32%)
Sep 05, 2014 54.75 55.16 54.31 55.08 1,374,537 +0.18(+0.33%)
Sep 04, 2014 54.70 55.12 54.71 54.90 1,385,761 +0.19(+0.34%)
Sep 03, 2014 54.73 55.28 54.58 54.71 1,128,904 -0.23(-0.43%)
Sep 02, 2014 54.47 55.04 54.47 54.94 1,312,785 +0.57(+1.05%)
Aug 29, 2014 54.24 54.37 54.37 54.37 1,115,480 +0.20(+0.36%)
Aug 28, 2014 54.28 54.29 53.93 54.18 2,030,343 -0.13(-0.24%)
Aug 27, 2014 55.08 54.71 54.19 54.31 2,302,759 -0.40(-0.73%)
Aug 26, 2014 55.47 55.60 54.62 54.71 2,325,391 -0.57(-1.03%)
Aug 25, 2014 55.23 55.74 55.23 55.28 1,336,353 +0.09(+0.16%)
Aug 22, 2014 55.08 55.42 54.74 55.19 1,611,442 -0.02(-0.03%)
Aug 21, 2014 55.28 55.42 54.88 55.21 1,551,612 +0.05(+0.09%)
Aug 20, 2014 54.28 55.27 54.28 55.16 1,375,569 +0.63(+1.15%)
Aug 19, 2014 54.30 54.73 54.29 54.54 1,406,625 +0.36(+0.66%)
Aug 18, 2014 54.05 54.29 53.98 54.18 1,670,861 +0.53(+0.99%)
Aug 15, 2014 54.07 54.08 53.23 53.65 1,776,438 -0.28(-0.52%)
Aug 14, 2014 53.53 53.96 53.36 53.93 1,208,834 +0.64(+1.20%)
Aug 13, 2014 53.36 53.49 52.94 53.29 1,378,550 +0.30(+0.56%)
Aug 12, 2014 53.06 53.42 52.77 52.99 990,696 -0.16(-0.31%)
Aug 11, 2014 53.62 53.71 53.06 53.15 1,292,268 -0.16(-0.29%)
Aug 08, 2014 52.40 53.36 52.32 53.31 2,993,065 +0.90(+1.72%)
Aug 07, 2014 53.18 53.30 52.29 52.41 1,961,119 -0.55(-1.03%)
Aug 06, 2014 52.83 53.29 52.55 52.95 1,759,230 -0.33(-0.63%)
Aug 05, 2014 53.13 54.10 52.98 53.29 2,753,778 +0.48(+0.91%)
Aug 04, 2014 52.27 52.97 52.17 52.80 1,462,344 +0.73(+1.41%)
Aug 01, 2014 52.04 52.84 51.82 52.07 3,071,805 +0.06(+0.12%)
Jul 31, 2014 51.47 52.82 50.93 52.01 3,507,121 -0.61(-1.15%)
Jul 30, 2014 53.02 53.13 52.35 52.62 2,970,042 -0.29(-0.54%)
Jul 29, 2014 53.78 54.04 53.09 52.91 2,180,175 -0.79(-1.46%)
Jul 28, 2014 53.67 53.79 53.24 53.69 1,863,544 +0.13(+0.25%)
Jul 25, 2014 53.31 53.65 53.19 53.56 1,503,013 +0.13(+0.25%)
Jul 24, 2014 53.61 54.01 53.30 53.43 1,244,954 -0.10(-0.19%)
Jul 23, 2014 53.80 53.97 53.40 53.53 1,188,930 -0.16(-0.29%)
Jul 22, 2014 53.52 53.96 53.45 53.68 2,196,349 +0.49(+0.92%)
Jul 21, 2014 53.34 53.59 53.09 53.19 2,002,592 -0.23(-0.42%)
Jul 18, 2014 53.19 53.51 52.92 53.42 2,184,857 +0.37(+0.70%)
Jul 17, 2014 53.44 54.04 52.93 53.05 2,371,673 -0.73(-1.36%)
Jul 16, 2014 54.40 54.40 53.72 53.78 2,102,728 -0.37(-0.69%)
Jul 15, 2014 54.22 54.59 53.70 54.15 1,696,531 -0.16(-0.29%)
Jul 14, 2014 54.50 54.64 54.21 54.31 2,012,312 +0.15(+0.27%)
Jul 11, 2014 53.99 54.43 53.99 54.16 1,425,013 +0.07(+0.13%)
Jul 10, 2014 53.53 54.43 53.52 54.09 3,481,248 -0.22(-0.40%)
Jul 09, 2014 54.07 54.50 53.83 54.31 2,221,959 +0.28(+0.52%)
Jul 08, 2014 54.01 54.12 53.42 54.03 2,842,087 -0.16(-0.30%)
Jul 07, 2014 54.57 54.57 54.00 54.19 2,303,680 -0.48(-0.88%)
Jul 03, 2014 54.72 54.67 54.67 54.67 1,534,413 +0.27(+0.50%)
Jul 02, 2014 54.24 54.56 54.19 54.40 3,509,339 +0.04(+0.07%)
Jul 01, 2014 53.78 54.47 53.78 54.36 4,243,578 +0.84(+1.57%)
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%)
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.