Skip to main content

Delphi Automotive Plc (NY: APTV )

70.01 -0.21 (-0.30%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 62.92 63.16 62.55 62.76 1,174,865 -0.18(-0.28%)
Feb 26, 2015 63.35 63.53 62.84 62.93 1,104,361 -0.63(-0.99%)
Feb 25, 2015 62.82 63.80 62.82 63.56 2,142,860 +0.80(+1.28%)
Feb 24, 2015 63.01 63.24 62.73 62.76 1,270,670 -0.29(-0.45%)
Feb 23, 2015 62.82 63.20 62.76 63.04 1,648,727 -0.06(-0.09%)
Feb 20, 2015 62.96 63.14 61.96 63.10 2,534,054 -0.11(-0.18%)
Feb 19, 2015 62.51 63.52 62.42 63.21 2,165,548 +0.77(+1.24%)
Feb 18, 2015 62.49 62.61 62.09 62.44 1,829,077 -0.05(-0.08%)
Feb 17, 2015 62.71 62.90 62.09 62.49 1,956,891 -0.16(-0.25%)
Feb 13, 2015 62.01 62.65 62.65 62.65 2,000,214 +0.68(+1.09%)
Feb 12, 2015 62.11 62.26 61.80 61.97 3,132,616 +0.12(+0.19%)
Feb 11, 2015 62.48 62.67 61.63 61.85 2,403,914 -0.54(-0.87%)
Feb 10, 2015 61.99 62.53 61.46 62.39 2,853,884 +1.10(+1.79%)
Feb 09, 2015 60.63 61.42 60.62 61.30 2,723,210 +0.04(+0.06%)
Feb 06, 2015 60.59 61.85 60.49 61.26 3,973,011 +1.02(+1.69%)
Feb 05, 2015 58.53 60.28 58.45 60.24 3,455,290 +2.48(+4.30%)
Feb 04, 2015 57.50 58.11 57.50 57.75 3,189,330 +0.01(+0.01%)
Feb 03, 2015 56.71 57.93 56.71 57.75 4,322,845 +1.53(+2.73%)
Feb 02, 2015 54.97 56.25 54.67 56.21 2,892,145 +1.65(+3.03%)
Jan 30, 2015 54.50 55.21 54.40 54.56 2,271,499 -0.35(-0.64%)
Jan 29, 2015 54.25 55.09 53.71 54.91 2,298,293 +0.79(+1.47%)
Jan 28, 2015 55.52 55.71 54.00 54.12 3,091,140 -1.29(-2.34%)
Jan 27, 2015 54.66 55.63 54.36 55.41 2,746,399 +0.18(+0.33%)
Jan 26, 2015 55.16 55.42 54.83 55.23 2,031,898 -0.08(-0.14%)
Jan 23, 2015 54.90 55.41 54.74 55.31 2,435,985 +0.33(+0.61%)
Jan 22, 2015 54.90 55.20 54.25 54.98 2,304,263 +0.49(+0.90%)
Jan 21, 2015 53.58 54.72 53.19 54.48 3,641,974 +0.92(+1.72%)
Jan 20, 2015 53.51 53.71 52.84 53.56 3,854,522 +0.70(+1.32%)
Jan 16, 2015 53.20 53.29 52.48 52.86 4,536,651 -0.44(-0.82%)
Jan 15, 2015 53.30 53.99 53.01 53.30 3,095,318 +0.00(+0.00%)
Jan 14, 2015 53.03 53.49 52.83 53.30 5,029,441 -0.40(-0.75%)
Jan 13, 2015 55.06 55.97 53.02 53.71 5,165,855 -0.98(-1.80%)
Jan 12, 2015 55.71 55.83 54.50 54.69 2,755,972 -1.01(-1.81%)
Jan 09, 2015 56.58 56.71 55.60 55.70 2,850,422 -0.86(-1.52%)
Jan 08, 2015 55.73 56.63 55.61 56.56 3,041,456 +1.36(+2.46%)
Jan 07, 2015 55.06 55.54 54.76 55.20 2,424,265 +0.44(+0.80%)
Jan 06, 2015 55.18 55.34 54.29 54.76 2,538,785 -0.35(-0.63%)
Jan 05, 2015 57.02 57.08 55.06 55.11 3,226,364 -2.52(-4.37%)
Jan 02, 2015 58.29 58.67 56.98 57.63 1,590,291 -0.10(-0.18%)
Dec 31, 2014 58.41 57.73 57.73 57.73 1,292,264 -0.48(-0.82%)
Dec 30, 2014 58.60 58.70 58.17 58.21 1,064,923 -0.37(-0.64%)
Dec 29, 2014 58.52 59.10 58.31 58.58 1,866,545 +0.13(+0.23%)
Dec 26, 2014 58.25 58.76 58.10 58.45 973,095 +0.14(+0.23%)
Dec 24, 2014 58.70 58.31 58.31 58.31 540,259 -0.33(-0.57%)
Dec 23, 2014 58.83 59.45 58.55 58.64 1,085,836 +0.13(+0.22%)
Dec 22, 2014 58.28 58.67 58.22 58.52 1,263,538 +0.16(+0.27%)
Dec 19, 2014 57.87 58.70 57.76 58.36 2,951,187 +0.78(+1.35%)
Dec 18, 2014 57.10 57.60 56.55 57.58 1,955,512 +1.21(+2.15%)
Dec 17, 2014 55.16 56.78 55.14 56.37 1,716,251 +1.21(+2.19%)
Dec 16, 2014 55.54 56.25 55.11 55.16 2,447,983 -0.49(-0.88%)
Dec 15, 2014 56.05 56.74 55.26 55.65 2,578,003 +0.26(+0.47%)
Dec 12, 2014 55.98 56.36 55.39 55.39 1,985,661 -1.10(-1.95%)
Dec 11, 2014 56.68 57.18 56.40 56.49 1,588,107 +0.21(+0.37%)
Dec 10, 2014 57.75 57.77 56.27 56.29 1,886,814 -1.54(-2.66%)
Dec 09, 2014 57.08 57.85 56.94 57.83 1,823,841 +0.08(+0.14%)
Dec 08, 2014 57.98 58.41 57.40 57.75 1,777,629 -0.52(-0.89%)
Dec 05, 2014 58.36 58.55 58.02 58.26 1,619,548 +0.00(+0.00%)
Dec 04, 2014 58.99 59.10 58.10 58.26 1,932,835 -0.60(-1.01%)
Dec 03, 2014 58.32 59.18 58.28 58.86 2,110,466 +0.74(+1.27%)
Dec 02, 2014 57.97 58.19 57.50 58.12 2,167,335 +0.25(+0.43%)
Dec 01, 2014 57.81 58.03 57.25 57.87 1,990,433 -0.04(-0.07%)
Nov 28, 2014 57.36 58.33 57.03 57.91 1,067,396 +0.93(+1.63%)
Nov 26, 2014 57.19 56.98 56.98 56.98 1,434,352 -0.08(-0.14%)
Nov 25, 2014 58.06 58.22 57.02 57.06 3,713,766 -0.74(-1.28%)
Nov 24, 2014 57.34 57.85 57.33 57.80 1,795,295 +0.75(+1.31%)
Nov 21, 2014 57.16 57.22 56.74 57.06 2,178,190 +0.58(+1.03%)
Nov 20, 2014 56.14 56.76 56.05 56.48 2,324,481 +0.03(+0.06%)
Nov 19, 2014 56.67 56.99 56.42 56.44 2,430,933 -0.51(-0.89%)
Nov 18, 2014 56.37 57.06 56.26 56.95 2,168,747 +0.71(+1.26%)
Nov 17, 2014 56.05 56.45 55.89 56.25 1,076,829 +0.13(+0.24%)
Nov 14, 2014 56.13 56.33 55.83 56.11 1,166,856 -0.02(-0.04%)
Nov 13, 2014 55.98 56.21 55.91 56.14 974,169 +0.21(+0.37%)
Nov 12, 2014 55.52 56.18 55.47 55.93 1,851,126 +0.17(+0.30%)
Nov 11, 2014 55.54 56.41 55.26 55.76 1,616,077 +0.29(+0.53%)
Nov 10, 2014 55.10 55.58 55.01 55.47 1,275,142 +0.22(+0.40%)
Nov 07, 2014 55.63 55.90 55.06 55.25 1,569,473 -0.50(-0.90%)
Nov 06, 2014 55.28 55.76 55.03 55.75 1,326,632 +0.39(+0.70%)
Nov 05, 2014 54.69 55.59 54.32 55.36 3,066,814 +1.19(+2.19%)
Nov 04, 2014 54.43 54.65 53.68 54.17 2,887,808 -0.51(-0.94%)
Nov 03, 2014 54.47 55.02 54.41 54.69 1,630,937 +0.09(+0.16%)
Oct 31, 2014 54.36 54.90 54.20 54.60 2,825,301 +0.98(+1.83%)
Oct 30, 2014 53.32 53.96 53.20 53.62 2,747,238 +0.02(+0.03%)
Oct 29, 2014 54.77 54.77 53.16 53.60 2,471,087 -0.90(-1.66%)
Oct 28, 2014 53.19 54.50 52.95 54.50 3,518,520 +1.57(+2.96%)
Oct 27, 2014 52.95 53.34 52.86 52.94 2,361,740 +0.08(+0.15%)
Oct 24, 2014 52.07 52.95 51.56 52.86 3,422,433 +0.85(+1.64%)
Oct 23, 2014 51.65 52.24 51.16 52.00 3,110,828 +1.01(+1.99%)
Oct 22, 2014 51.31 52.23 50.97 50.99 3,160,024 -0.42(-0.82%)
Oct 21, 2014 50.63 51.41 50.45 51.41 2,535,488 +1.14(+2.27%)
Oct 20, 2014 49.98 50.09 49.90 50.27 2,071,999 +0.33(+0.67%)
Oct 17, 2014 49.99 50.91 49.68 49.94 3,217,786 +0.59(+1.20%)
Oct 16, 2014 47.90 49.49 47.55 49.34 3,901,240 +0.60(+1.23%)
Oct 15, 2014 47.82 48.99 46.91 48.74 6,027,999 +0.09(+0.18%)
Oct 14, 2014 47.31 48.95 47.08 48.65 5,378,938 +2.51(+5.44%)
Oct 13, 2014 47.73 47.93 46.09 46.15 3,568,641 -1.62(-3.40%)
Oct 10, 2014 48.82 48.84 47.70 47.77 3,739,961 -1.12(-2.28%)
Oct 09, 2014 50.53 50.53 48.73 48.88 2,852,881 -1.06(-2.12%)
Oct 08, 2014 49.62 50.06 49.07 49.94 4,471,255 +0.31(+0.62%)
Oct 07, 2014 49.92 50.37 49.64 49.64 3,271,884 -0.60(-1.20%)
Oct 06, 2014 50.23 50.57 50.04 50.24 2,366,536 +0.17(+0.35%)
Oct 03, 2014 49.87 50.40 49.83 50.06 2,634,855 +0.58(+1.17%)
Oct 02, 2014 48.29 49.59 48.23 49.49 3,492,333 +1.06(+2.19%)
Oct 01, 2014 48.52 49.11 48.20 48.42 4,231,589 -0.13(-0.26%)
Sep 30, 2014 49.70 49.78 48.44 48.55 7,567,306 -1.16(-2.32%)
Sep 29, 2014 50.32 50.77 49.69 49.71 3,003,998 -1.05(-2.07%)
Sep 26, 2014 50.89 51.04 50.49 50.76 3,036,069 -0.09(-0.19%)
Sep 25, 2014 51.04 51.18 50.61 50.85 2,634,470 -0.25(-0.48%)
Sep 24, 2014 51.09 51.52 50.66 51.10 5,699,392 +0.20(+0.39%)
Sep 23, 2014 51.32 51.58 50.73 50.90 2,978,702 -0.55(-1.08%)
Sep 22, 2014 52.04 52.04 51.22 51.46 2,910,731 -0.34(-0.66%)
Sep 19, 2014 52.24 52.42 51.69 51.80 7,029,137 -0.36(-0.68%)
Sep 18, 2014 52.79 53.06 52.12 52.15 4,907,019 -0.54(-1.02%)
Sep 17, 2014 53.37 53.53 52.56 52.69 4,422,723 -0.53(-1.00%)
Sep 16, 2014 54.58 54.58 53.18 53.22 3,492,678 -1.46(-2.66%)
Sep 15, 2014 55.48 55.64 54.39 54.68 2,464,095 -0.86(-1.55%)
Sep 12, 2014 55.70 55.75 55.24 55.54 2,080,986 -0.24(-0.43%)
Sep 11, 2014 55.80 56.15 55.59 55.78 1,903,687 -0.31(-0.55%)
Sep 10, 2014 56.31 56.49 55.68 56.09 1,913,926 -0.30(-0.53%)
Sep 09, 2014 56.28 56.94 56.16 56.39 2,613,355 -0.13(-0.24%)
Sep 08, 2014 55.87 56.96 55.79 56.52 2,410,780 +0.74(+1.32%)
Sep 05, 2014 55.45 55.87 55.01 55.79 1,357,070 +0.18(+0.33%)
Sep 04, 2014 55.41 55.83 55.41 55.60 1,368,151 +0.19(+0.34%)
Sep 03, 2014 55.43 55.99 55.28 55.41 1,114,558 -0.24(-0.43%)
Sep 02, 2014 55.17 55.75 55.17 55.65 1,296,102 +0.58(+1.05%)
Aug 29, 2014 54.94 55.07 55.07 55.07 1,101,305 +0.20(+0.36%)
Aug 28, 2014 54.98 54.99 54.62 54.88 2,004,542 -0.13(-0.24%)
Aug 27, 2014 55.79 55.41 54.89 55.01 2,273,495 -0.40(-0.73%)
Aug 26, 2014 56.18 56.32 55.32 55.41 2,295,840 -0.58(-1.03%)
Aug 25, 2014 55.94 56.46 55.94 55.99 1,319,371 +0.09(+0.16%)
Aug 22, 2014 55.79 56.13 55.45 55.90 1,590,964 -0.02(-0.03%)
Aug 21, 2014 55.99 56.13 55.59 55.92 1,531,894 +0.05(+0.09%)
Aug 20, 2014 54.98 55.98 54.98 55.87 1,358,088 +0.63(+1.15%)
Aug 19, 2014 54.99 55.44 54.99 55.24 1,388,749 +0.36(+0.66%)
Aug 18, 2014 54.75 54.99 54.67 54.88 1,649,627 +0.54(+0.99%)
Aug 15, 2014 54.77 54.77 53.91 54.34 1,753,863 -0.29(-0.52%)
Aug 14, 2014 54.22 54.65 54.04 54.62 1,193,472 +0.65(+1.20%)
Aug 13, 2014 54.04 54.18 53.63 53.97 1,361,032 +0.30(+0.56%)
Aug 12, 2014 53.74 54.11 53.45 53.67 978,107 -0.17(-0.31%)
Aug 11, 2014 54.31 54.40 53.74 53.84 1,275,846 -0.19(-0.35%)
Aug 08, 2014 53.11 54.08 53.03 54.03 2,953,279 +0.92(+1.72%)
Aug 07, 2014 53.90 54.01 53.00 53.11 1,935,051 -0.55(-1.03%)
Aug 06, 2014 53.54 54.01 53.26 53.67 1,735,845 -0.34(-0.63%)
Aug 05, 2014 53.85 54.83 53.69 54.01 2,717,173 +0.49(+0.91%)
Aug 04, 2014 52.97 53.68 52.88 53.52 1,442,906 +0.74(+1.41%)
Aug 01, 2014 52.74 53.55 52.51 52.77 3,030,973 +0.06(+0.12%)
Jul 31, 2014 52.17 53.53 51.61 52.71 3,460,502 -0.62(-1.15%)
Jul 30, 2014 53.74 53.85 53.05 53.33 2,930,562 -0.29(-0.54%)
Jul 29, 2014 54.50 54.77 53.80 53.62 2,151,195 -0.80(-1.46%)
Jul 28, 2014 54.39 54.52 53.96 54.42 1,838,773 +0.13(+0.25%)
Jul 25, 2014 54.03 54.38 53.91 54.28 1,483,034 +0.13(+0.25%)
Jul 24, 2014 54.33 54.74 54.02 54.15 1,228,405 -0.10(-0.19%)
Jul 23, 2014 54.53 54.69 54.12 54.25 1,173,126 -0.16(-0.29%)
Jul 22, 2014 54.24 54.68 54.17 54.41 2,167,154 +0.50(+0.92%)
Jul 21, 2014 54.06 54.31 53.80 53.91 1,975,972 -0.23(-0.42%)
Jul 18, 2014 53.90 54.23 53.63 54.14 2,155,814 +0.38(+0.70%)
Jul 17, 2014 54.16 54.76 53.64 53.76 2,340,148 -0.74(-1.36%)
Jul 16, 2014 55.13 55.13 54.44 54.50 2,074,777 -0.38(-0.69%)
Jul 15, 2014 54.95 55.32 54.42 54.88 1,673,980 -0.16(-0.29%)
Jul 14, 2014 55.24 55.38 54.94 55.04 1,985,563 +0.15(+0.27%)
Jul 11, 2014 54.72 55.17 54.72 54.89 1,406,071 +0.07(+0.13%)
Jul 10, 2014 54.25 55.17 54.24 54.82 3,434,973 -0.22(-0.40%)
Jul 09, 2014 54.79 55.24 54.56 55.04 2,192,424 +0.28(+0.52%)
Jul 08, 2014 54.74 54.85 54.14 54.76 2,804,308 -0.17(-0.30%)
Jul 07, 2014 55.31 55.31 54.72 54.92 2,273,058 -0.49(-0.88%)
Jul 03, 2014 55.46 55.41 55.41 55.41 1,514,017 +0.28(+0.50%)
Jul 02, 2014 54.97 55.30 54.92 55.13 3,462,691 +0.04(+0.07%)
Jul 01, 2014 54.50 55.20 54.50 55.09 4,187,170 +0.85(+1.57%)
Jun 30, 2014 53.96 54.57 53.67 54.24 5,074,398 +0.19(+0.35%)
Jun 27, 2014 53.50 54.36 53.31 54.05 22,098,492 +0.27(+0.50%)
Jun 26, 2014 53.63 53.98 52.89 53.78 3,665,381 +0.13(+0.24%)
Jun 25, 2014 53.11 53.97 53.05 53.66 3,283,715 +0.36(+0.67%)
Jun 24, 2014 52.77 53.63 52.73 53.30 4,324,831 +0.56(+1.06%)
Jun 23, 2014 53.31 53.31 52.64 52.74 3,316,102 -0.43(-0.80%)
Jun 20, 2014 53.30 53.46 53.10 53.17 3,264,228 +0.00(+0.00%)
Jun 19, 2014 53.98 53.99 53.04 53.17 2,147,188 -0.45(-0.84%)
Jun 18, 2014 53.32 53.66 52.78 53.62 1,658,210 +0.27(+0.50%)
Jun 17, 2014 53.49 53.58 53.10 53.35 1,944,421 -0.08(-0.15%)
Jun 16, 2014 53.41 53.79 53.10 53.43 2,218,337 -0.22(-0.41%)
Jun 13, 2014 53.27 53.95 53.21 53.65 2,549,625 +0.50(+0.95%)
Jun 12, 2014 54.48 54.68 53.06 53.15 1,988,630 -1.49(-2.73%)
Jun 11, 2014 54.86 55.01 54.30 54.64 1,818,234 -0.56(-1.01%)
Jun 10, 2014 55.31 55.69 55.12 55.20 2,167,937 -0.62(-1.12%)
Jun 06, 2014 56.06 56.13 55.67 55.82 2,022,739 +0.18(+0.33%)
Jun 05, 2014 55.35 55.97 54.99 55.64 2,339,271 +0.39(+0.70%)
Jun 04, 2014 54.72 55.50 54.40 55.25 2,159,348 +0.26(+0.47%)
Jun 03, 2014 53.91 55.32 53.91 54.99 1,613,850 +0.67(+1.23%)
Jun 02, 2014 54.56 54.72 53.90 54.32 1,504,183 -0.17(-0.32%)
May 30, 2014 54.49 54.91 54.28 54.49 2,259,878 -0.12(-0.22%)
May 29, 2014 54.92 55.22 54.45 54.61 1,795,862 -0.17(-0.32%)
May 28, 2014 55.54 55.58 54.77 54.79 2,512,755 -0.77(-1.38%)
May 27, 2014 55.62 55.85 55.35 55.55 2,040,074 +0.32(+0.57%)
May 23, 2014 53.72 55.24 55.24 55.24 2,602,862 +1.70(+3.17%)
May 22, 2014 53.37 53.71 53.21 53.54 932,493 +0.25(+0.47%)
May 21, 2014 52.92 53.57 52.92 53.29 1,402,585 +0.51(+0.97%)
May 20, 2014 52.48 53.26 52.31 52.77 2,131,049 +0.13(+0.24%)
May 19, 2014 52.40 53.15 52.36 52.65 3,081,147 +0.55(+1.06%)
May 16, 2014 51.72 52.24 51.43 52.10 1,362,364 +0.05(+0.09%)
May 15, 2014 52.80 52.83 51.47 52.05 1,498,546 -0.80(-1.51%)
May 14, 2014 53.22 53.33 52.77 52.85 1,125,176 -0.39(-0.73%)
May 13, 2014 53.37 53.50 53.07 53.23 987,848 +0.06(+0.10%)
May 12, 2014 52.81 53.22 52.67 53.18 1,513,401 +0.60(+1.14%)
May 09, 2014 52.40 52.60 51.73 52.58 1,349,350 +0.15(+0.28%)
May 08, 2014 53.14 53.55 52.19 52.43 1,738,190 -0.68(-1.29%)
May 07, 2014 53.05 53.41 52.49 53.11 1,472,359 +0.20(+0.37%)
May 06, 2014 53.35 53.44 52.80 52.92 788,149 -0.52(-0.97%)
May 05, 2014 53.14 53.47 52.62 53.44 1,137,996 +0.04(+0.07%)
May 02, 2014 52.86 53.78 52.85 53.40 1,663,580 +0.61(+1.16%)
May 01, 2014 52.51 53.36 52.46 52.78 1,623,500 +0.20(+0.39%)
Apr 30, 2014 52.01 52.62 51.61 52.58 1,613,474 +0.48(+0.92%)
Apr 29, 2014 52.10 52.33 51.62 52.10 1,800,559 +0.32(+0.62%)
Apr 28, 2014 52.44 52.62 50.94 51.78 2,509,744 -0.52(-0.99%)
Apr 25, 2014 53.42 53.49 51.94 52.29 2,510,782 -1.46(-2.72%)
Apr 24, 2014 54.76 55.45 52.94 53.76 2,572,443 -0.32(-0.60%)
Apr 23, 2014 54.12 54.38 53.78 54.08 2,012,228 -0.06(-0.12%)
Apr 22, 2014 53.55 54.28 53.28 54.14 1,765,913 +0.78(+1.46%)
Apr 21, 2014 53.63 53.63 52.54 53.36 1,133,836 +0.50(+0.95%)
Apr 17, 2014 51.81 52.86 52.86 52.86 2,289,291 +1.02(+1.97%)
Apr 16, 2014 52.33 52.52 51.68 51.84 4,457,441 +0.19(+0.37%)
Apr 15, 2014 51.87 52.26 50.60 51.65 3,318,963 +0.03(+0.06%)
Apr 14, 2014 51.66 51.70 50.94 51.62 2,100,981 +0.57(+1.11%)
Apr 11, 2014 52.22 52.29 51.02 51.05 3,803,746 -1.36(-2.60%)
Apr 10, 2014 53.55 53.90 52.31 52.41 3,063,520 -1.31(-2.43%)
Apr 09, 2014 52.25 53.77 52.20 53.72 2,665,596 +1.71(+3.30%)
Apr 08, 2014 51.70 52.12 50.94 52.00 3,489,836 +0.15(+0.29%)
Apr 07, 2014 53.22 53.23 51.56 51.85 2,883,239 -1.49(-2.79%)
Apr 04, 2014 55.14 55.17 53.17 53.34 2,115,198 -1.51(-2.75%)
Apr 03, 2014 54.76 55.18 54.67 54.85 3,148,838 -0.30(-0.54%)
Apr 02, 2014 54.85 55.45 54.81 55.15 4,616,795 +0.48(+0.88%)
Apr 01, 2014 53.59 54.90 53.45 54.67 5,483,961 +1.29(+2.42%)
Mar 31, 2014 52.96 53.50 52.87 53.38 2,388,766 +0.88(+1.68%)
Mar 28, 2014 51.76 52.62 51.65 52.50 1,926,823 +0.84(+1.63%)
Mar 27, 2014 51.41 51.78 51.04 51.66 2,007,185 +0.23(+0.44%)
Mar 26, 2014 51.72 52.29 51.22 51.43 1,895,283 -0.04(-0.08%)
Mar 25, 2014 52.59 52.64 51.41 51.47 2,703,748 -0.65(-1.24%)
Mar 24, 2014 52.70 52.86 51.60 52.11 1,715,488 -0.31(-0.59%)
Mar 21, 2014 53.60 53.60 52.24 52.42 2,576,966 -0.68(-1.29%)
Mar 20, 2014 52.69 53.24 52.52 53.10 1,817,267 +0.28(+0.54%)
Mar 19, 2014 53.27 53.35 52.40 52.82 1,854,744 -0.28(-0.53%)
Mar 18, 2014 52.54 53.18 52.49 53.10 1,763,100 +0.78(+1.49%)
Mar 17, 2014 51.58 52.36 51.58 52.33 2,613,496 +1.22(+2.39%)
Mar 14, 2014 51.70 51.93 51.08 51.11 2,435,076 -0.62(-1.20%)
Mar 13, 2014 52.99 53.03 51.54 51.73 2,761,954 -1.11(-2.10%)
Mar 12, 2014 53.08 53.35 52.45 52.84 3,444,213 -0.47(-0.89%)
Mar 11, 2014 52.70 53.43 52.60 53.31 4,189,118 +0.72(+1.36%)
Mar 10, 2014 52.36 52.75 52.35 52.59 3,132,216 +0.18(+0.35%)
Mar 07, 2014 52.79 52.97 52.29 52.41 1,706,517 -0.26(-0.49%)
Mar 06, 2014 52.03 52.76 52.02 52.67 3,148,843 +0.90(+1.75%)
Mar 05, 2014 52.64 52.95 51.51 51.77 3,386,459 -0.79(-1.51%)
Mar 04, 2014 52.86 52.98 52.54 52.56 2,282,684 +0.43(+0.83%)
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.