Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.60 32.81 32.47 32.65 4,346,794 +0.04(+0.12%)
Feb 27, 2013 31.02 32.78 30.89 32.61 10,236,816 +1.61(+5.21%)
Feb 26, 2013 30.06 31.29 29.86 30.99 4,796,471 +1.06(+3.54%)
Feb 22, 2013 29.64 29.93 29.49 29.93 2,695,401 +0.36(+1.21%)
Feb 21, 2013 30.15 30.21 29.22 29.57 2,486,655 -0.69(-2.27%)
Feb 20, 2013 30.95 31.01 30.24 30.26 2,749,984 -0.76(-2.44%)
Feb 19, 2013 31.26 31.26 30.87 31.02 2,509,722 -0.17(-0.55%)
Feb 15, 2013 31.45 31.45 31.14 31.19 2,892,876 +0.01(+0.03%)
Feb 14, 2013 31.00 31.21 30.98 31.18 2,740,132 +0.02(+0.05%)
Feb 13, 2013 31.05 31.24 31.00 31.16 2,924,617 +0.11(+0.35%)
Feb 12, 2013 30.56 31.09 30.51 31.05 3,770,070 +0.48(+1.58%)
Feb 11, 2013 30.05 30.61 29.94 30.57 2,151,683 +0.52(+1.74%)
Feb 08, 2013 29.88 30.06 29.70 30.05 2,841,913 +0.16(+0.55%)
Feb 07, 2013 30.17 30.35 29.63 29.88 2,909,525 -0.23(-0.75%)
Feb 06, 2013 30.48 30.56 30.02 30.11 3,101,562 -0.16(-0.54%)
Feb 04, 2013 30.45 30.70 30.23 30.27 3,181,947 -0.32(-1.05%)
Feb 01, 2013 30.28 30.62 30.27 30.59 3,288,511 +0.44(+1.45%)
Jan 31, 2013 30.23 30.33 29.87 30.16 3,086,452 -0.17(-0.57%)
Jan 30, 2013 30.84 30.84 30.31 30.33 2,654,219 -0.55(-1.79%)
Jan 29, 2013 30.89 31.02 30.27 30.88 3,553,746 -0.16(-0.53%)
Jan 28, 2013 30.71 31.19 30.63 31.05 3,890,498 +0.41(+1.35%)
Jan 25, 2013 30.38 30.66 30.34 30.63 3,247,932 +0.31(+1.03%)
Jan 24, 2013 30.17 30.49 30.17 30.32 1,969,885 +0.17(+0.57%)
Jan 23, 2013 30.19 30.42 30.02 30.15 2,508,317 -0.16(-0.51%)
Jan 22, 2013 30.18 30.34 29.97 30.31 2,137,803 +0.02(+0.08%)
Jan 18, 2013 30.37 30.50 29.87 30.28 2,915,795 -0.14(-0.46%)
Jan 17, 2013 30.01 30.63 30.01 30.42 3,613,051 +0.53(+1.77%)
Jan 16, 2013 29.80 29.95 29.40 29.89 2,757,873 +0.02(+0.08%)
Jan 15, 2013 29.05 29.93 29.05 29.87 4,803,011 +0.52(+1.78%)
Jan 14, 2013 29.70 29.77 29.12 29.35 4,308,244 -0.37(-1.23%)
Jan 11, 2013 30.13 30.31 29.60 29.71 2,408,312 -0.56(-1.86%)
Jan 10, 2013 30.29 30.47 29.95 30.27 4,019,169 +0.27(+0.88%)
Jan 09, 2013 29.85 30.14 29.83 30.01 4,906,538 +0.23(+0.76%)
Jan 08, 2013 29.77 30.09 29.68 29.78 3,188,392 -0.01(-0.03%)
Jan 07, 2013 29.84 29.88 29.49 29.79 2,590,823 -0.25(-0.83%)
Jan 04, 2013 30.02 30.17 29.81 30.04 3,496,867 +0.12(+0.42%)
Jan 03, 2013 29.83 29.94 29.49 29.92 5,814,959 -0.41(-1.36%)
Jan 02, 2013 30.44 30.47 30.16 30.33 5,004,556 +0.49(+1.65%)
Dec 31, 2012 29.37 29.85 29.28 29.84 6,134,536 +0.41(+1.40%)
Dec 28, 2012 29.59 29.72 29.40 29.42 4,701,497 -0.32(-1.08%)
Dec 27, 2012 28.99 29.83 28.96 29.74 5,854,224 +0.71(+2.45%)
Dec 26, 2012 28.29 29.08 28.23 29.03 4,074,648 +0.73(+2.59%)
Dec 24, 2012 28.25 28.42 28.02 28.30 2,049,994 +0.11(+0.39%)
Dec 21, 2012 27.86 28.30 27.79 28.19 93,912,944 +0.08(+0.28%)
Dec 20, 2012 27.59 28.15 27.48 28.11 8,498,742 +0.30(+1.09%)
Dec 19, 2012 27.91 28.01 27.41 27.81 18,375,846 +0.94(+3.48%)
Dec 18, 2012 26.80 26.98 26.63 26.87 3,080,306 +0.06(+0.23%)
Dec 17, 2012 26.77 27.09 26.71 26.81 3,834,080 +0.09(+0.32%)
Dec 14, 2012 26.70 26.80 26.56 26.72 12,335,518 -0.05(-0.20%)
Dec 13, 2012 26.77 27.08 26.62 26.78 3,376,925 -0.05(-0.17%)
Dec 12, 2012 26.76 27.11 26.69 26.83 6,543,343 +0.12(+0.47%)
Dec 11, 2012 26.69 26.76 26.50 26.70 2,141,234 +0.14(+0.53%)
Dec 10, 2012 27.69 29.56 26.39 26.56 2,756,604 +0.06(+0.24%)
Dec 07, 2012 26.53 26.60 26.30 26.50 2,750,846 +0.03(+0.12%)
Dec 06, 2012 26.58 26.58 26.39 26.47 2,104,886 +0.05(+0.18%)
Dec 05, 2012 26.58 26.63 26.23 26.42 2,117,202 -0.02(-0.09%)
Dec 04, 2012 26.36 26.52 26.14 26.44 2,348,615 -0.07(-0.26%)
Nov 30, 2012 26.55 26.74 26.23 26.51 3,435,101 +0.02(+0.06%)
Nov 29, 2012 26.38 26.61 26.35 26.50 3,816,730 +0.29(+1.10%)
Nov 28, 2012 25.95 26.33 25.90 26.21 2,157,112 +0.13(+0.51%)
Nov 27, 2012 26.03 26.35 25.97 26.08 2,799,298 +0.05(+0.21%)
Nov 26, 2012 26.44 26.76 25.97 26.02 2,913,643 -0.54(-2.03%)
Nov 23, 2012 26.43 26.60 26.26 26.56 1,035,110 +0.35(+1.34%)
Nov 21, 2012 26.17 26.30 26.08 26.21 1,296,419 +0.16(+0.60%)
Nov 20, 2012 26.02 26.09 25.65 26.05 2,707,359 +0.02(+0.09%)
Nov 19, 2012 25.33 26.33 25.19 26.03 2,694,762 +0.96(+3.83%)
Nov 16, 2012 24.86 25.13 24.63 25.07 5,731,715 +0.36(+1.45%)
Nov 15, 2012 24.80 25.35 24.48 24.71 2,260,418 -0.20(-0.78%)
Nov 14, 2012 25.23 25.34 24.82 24.91 2,272,025 -0.20(-0.81%)
Nov 13, 2012 25.14 25.35 24.99 25.11 5,742,520 -0.21(-0.83%)
Nov 12, 2012 25.32 25.48 25.08 25.32 2,304,316 +0.16(+0.65%)
Nov 09, 2012 24.60 25.38 24.54 25.16 3,554,148 +0.44(+1.77%)
Nov 08, 2012 25.07 25.32 24.57 24.72 2,340,802 -0.30(-1.22%)
Nov 07, 2012 25.31 25.41 24.92 25.02 1,233,279 -0.61(-2.37%)
Nov 06, 2012 25.25 25.73 24.99 25.63 2,040,555 +0.51(+2.05%)
Nov 05, 2012 25.14 25.66 25.06 25.12 2,051,826 -0.51(-2.01%)
Nov 02, 2012 25.76 26.48 25.55 25.63 5,957,815 +0.23(+0.92%)
Nov 01, 2012 24.77 25.57 23.60 25.40 6,728,280 +0.87(+3.56%)
Oct 31, 2012 23.57 24.79 23.40 24.53 2,566,651 +0.73(+3.08%)
Oct 26, 2012 24.63 23.79 23.79 23.79 2,325,205 -0.73(-2.96%)
Oct 25, 2012 24.74 24.80 24.44 24.52 1,378,652 +0.07(+0.29%)
Oct 24, 2012 24.54 24.91 24.42 24.45 1,477,518 -0.04(-0.16%)
Oct 23, 2012 24.68 24.68 24.00 24.49 2,334,141 -0.41(-1.66%)
Oct 19, 2012 25.21 25.32 24.84 24.90 1,401,294 -0.42(-1.66%)
Oct 18, 2012 25.35 25.59 25.20 25.32 1,180,441 -0.03(-0.12%)
Oct 17, 2012 25.54 25.55 25.27 25.35 1,289,193 -0.20(-0.79%)
Oct 16, 2012 25.34 25.57 25.09 25.55 1,378,873 +0.22(+0.86%)
Oct 15, 2012 25.07 25.35 24.92 25.34 1,489,522 +0.31(+1.25%)
Oct 12, 2012 24.95 25.14 24.75 25.02 1,871,175 +0.04(+0.16%)
Oct 11, 2012 24.81 25.20 24.70 24.99 1,647,968 +0.42(+1.71%)
Oct 10, 2012 24.93 25.04 24.45 24.56 1,511,700 -0.30(-1.22%)
Oct 09, 2012 25.21 25.24 24.70 24.87 1,475,408 -0.30(-1.21%)
Oct 08, 2012 25.20 25.32 25.01 25.17 1,082,611 -0.18(-0.71%)
Oct 05, 2012 25.28 25.39 25.05 25.35 1,922,827 +0.23(+0.93%)
Oct 04, 2012 24.81 25.27 24.77 25.12 2,618,269 +0.50(+2.03%)
Oct 03, 2012 24.79 25.21 24.42 24.62 2,002,215 +0.02(+0.06%)
Oct 02, 2012 24.61 24.64 24.35 24.60 2,581,510 +0.19(+0.77%)
Oct 01, 2012 24.38 24.61 23.89 24.42 3,939,130 +0.23(+0.97%)
Sep 28, 2012 24.38 24.44 24.05 24.18 1,886,128 -0.20(-0.83%)
Sep 27, 2012 24.59 24.63 24.28 24.38 1,769,415 -0.06(-0.26%)
Sep 26, 2012 24.39 24.63 23.88 24.45 1,668,048 -0.02(-0.10%)
Sep 25, 2012 24.74 24.82 24.47 24.47 2,816,596 -0.23(-0.92%)
Sep 24, 2012 24.53 24.71 24.40 24.70 1,238,208 -0.09(-0.38%)
Sep 21, 2012 25.07 26.01 24.68 24.79 3,848,391 -0.19(-0.75%)
Sep 20, 2012 24.71 25.09 24.57 24.98 3,019,132 +0.00(+0.00%)
Sep 19, 2012 24.67 25.09 24.65 24.98 3,099,446 +0.22(+0.88%)
Sep 18, 2012 24.57 24.82 24.38 24.76 2,997,322 +0.09(+0.38%)
Sep 17, 2012 24.74 24.78 24.49 24.67 1,969,324 -0.16(-0.63%)
Sep 14, 2012 24.63 25.09 24.50 24.82 7,562,425 +0.83(+3.45%)
Sep 13, 2012 24.10 24.19 23.57 23.99 3,227,433 -0.17(-0.71%)
Sep 12, 2012 24.31 24.54 24.10 24.17 2,681,733 -0.09(-0.39%)
Sep 11, 2012 24.08 24.30 24.06 24.26 2,215,789 +0.18(+0.75%)
Sep 10, 2012 24.14 24.28 24.02 24.08 2,191,516 -0.22(-0.90%)
Sep 07, 2012 24.04 24.35 24.02 24.30 2,791,254 +0.23(+0.94%)
Sep 06, 2012 23.63 24.08 23.58 24.07 7,055,840 +0.67(+2.87%)
Sep 05, 2012 23.46 23.59 23.35 23.40 2,297,108 +0.00(+0.00%)
Sep 04, 2012 23.76 23.78 23.30 23.40 3,064,652 -0.23(-0.96%)
Aug 31, 2012 23.50 23.75 23.15 23.63 17,833,802 +0.39(+1.68%)
Aug 30, 2012 23.60 23.62 23.05 23.24 2,126,587 -0.32(-1.36%)
Aug 29, 2012 23.75 23.81 23.32 23.56 3,498,056 +0.50(+2.16%)
Aug 27, 2012 22.75 23.14 22.67 23.06 2,316,471 +0.30(+1.30%)
Aug 24, 2012 22.66 22.81 22.61 22.76 2,699,056 +0.04(+0.17%)
Aug 23, 2012 22.72 22.83 22.61 22.72 1,830,545 -0.09(-0.38%)
Aug 22, 2012 22.75 22.93 22.66 22.81 2,663,181 -0.05(-0.20%)
Aug 21, 2012 23.01 23.01 22.62 22.86 3,164,870 -0.07(-0.31%)
Aug 20, 2012 23.02 23.04 22.80 22.93 6,826,726 -0.09(-0.37%)
Aug 17, 2012 22.95 23.18 22.80 23.01 4,123,094 +0.10(+0.44%)
Aug 16, 2012 22.43 23.02 22.33 22.91 7,643,089 +0.69(+3.13%)
Aug 15, 2012 22.31 22.40 22.11 22.22 2,068,105 -0.12(-0.52%)
Aug 14, 2012 22.57 22.57 22.24 22.33 1,131,738 -0.06(-0.28%)
Aug 13, 2012 22.29 22.54 22.18 22.40 1,013,220 +0.13(+0.60%)
Aug 10, 2012 22.60 22.62 22.08 22.26 897,555 -0.31(-1.38%)
Aug 09, 2012 22.33 22.66 22.18 22.57 903,736 +0.20(+0.87%)
Aug 08, 2012 22.54 22.71 22.36 22.38 719,144 -0.27(-1.21%)
Aug 07, 2012 22.28 23.01 22.28 22.65 5,667,163 +0.02(+0.07%)
Aug 06, 2012 22.13 22.78 22.10 22.64 1,167,244 +0.54(+2.44%)
Aug 03, 2012 21.82 22.22 21.65 22.10 1,081,284 +0.66(+3.06%)
Aug 02, 2012 21.59 21.84 21.40 21.44 1,792,774 -0.38(-1.75%)
Aug 01, 2012 22.16 22.35 21.59 21.83 2,024,380 -0.32(-1.44%)
Jul 31, 2012 21.84 22.65 21.84 22.15 4,256,519 +0.31(+1.43%)
Jul 30, 2012 21.62 21.95 21.53 21.83 1,937,210 +0.16(+0.76%)
Jul 27, 2012 21.06 21.77 20.91 21.67 3,423,609 +0.65(+3.08%)
Jul 26, 2012 21.10 21.10 20.77 21.02 2,351,307 +0.19(+0.90%)
Jul 25, 2012 20.83 20.93 20.74 20.84 1,391,616 +0.16(+0.75%)
Jul 24, 2012 21.05 21.05 20.48 20.68 1,973,084 -0.30(-1.41%)
Jul 23, 2012 20.57 21.01 20.39 20.98 1,778,679 -0.07(-0.33%)
Jul 20, 2012 21.06 21.13 20.87 21.05 3,358,826 -0.17(-0.81%)
Jul 19, 2012 21.33 21.40 21.16 21.22 3,072,303 -0.01(-0.04%)
Jul 18, 2012 21.11 21.55 21.04 21.23 1,358,764 +0.16(+0.78%)
Jul 17, 2012 20.83 21.07 20.53 21.06 1,114,609 +0.29(+1.39%)
Jul 16, 2012 20.84 20.92 20.60 20.77 862,633 -0.19(-0.89%)
Jul 13, 2012 20.46 21.07 20.44 20.96 2,231,106 +0.48(+2.32%)
Jul 12, 2012 20.31 20.67 19.74 20.48 2,871,208 +0.10(+0.50%)
Jul 11, 2012 20.62 20.71 20.18 20.38 1,867,112 -0.31(-1.51%)
Jul 10, 2012 20.80 20.96 20.45 20.70 4,181,511 -0.10(-0.49%)
Jul 09, 2012 20.50 20.84 20.45 20.80 2,793,741 +0.20(+0.98%)
Jul 06, 2012 20.69 20.72 20.38 20.59 1,627,430 -0.32(-1.53%)
Jul 05, 2012 20.41 21.06 20.34 20.91 2,980,213 +0.39(+1.90%)
Jul 03, 2012 19.82 20.60 19.70 20.52 1,868,752 +0.80(+4.03%)
Jul 02, 2012 19.97 20.01 19.42 19.73 1,959,963 -0.16(-0.82%)
Jun 29, 2012 20.13 20.50 19.66 19.89 3,110,968 +0.05(+0.28%)
Jun 28, 2012 19.91 19.95 19.39 19.84 4,214,856 -0.24(-1.20%)
Jun 27, 2012 20.09 20.30 19.95 20.08 3,034,752 -0.13(-0.66%)
Jun 26, 2012 20.09 20.30 19.84 20.21 3,417,488 +0.12(+0.62%)
Jun 25, 2012 21.53 21.53 19.91 20.09 3,736,107 -0.99(-4.70%)
Jun 22, 2012 21.68 21.70 20.80 21.08 19,911,536 -0.43(-2.00%)
Jun 21, 2012 22.28 22.30 21.39 21.51 4,220,216 -0.79(-3.53%)
Jun 20, 2012 22.82 22.89 22.22 22.29 4,242,852 -0.41(-1.79%)
Jun 19, 2012 22.65 23.41 22.57 22.70 5,529,030 +0.15(+0.66%)
Jun 18, 2012 22.08 22.75 22.08 22.55 2,241,199 +0.29(+1.30%)
Jun 15, 2012 22.15 22.42 22.02 22.26 2,308,953 +0.08(+0.35%)
Jun 14, 2012 22.10 22.54 21.97 22.18 3,582,168 -0.12(-0.56%)
Jun 13, 2012 22.47 22.53 22.22 22.31 2,709,475 -0.21(-0.94%)
Jun 12, 2012 22.18 22.57 22.02 22.52 5,376,205 +0.29(+1.30%)
Jun 11, 2012 22.70 22.70 22.22 22.23 3,293,501 -0.20(-0.87%)
Jun 08, 2012 22.08 22.49 21.86 22.43 964,066 +0.17(+0.77%)
Jun 07, 2012 22.33 22.74 22.18 22.26 3,776,348 -0.37(-1.62%)
Jun 06, 2012 22.29 23.00 22.28 22.62 4,265,536 +0.57(+2.58%)
Jun 05, 2012 21.60 22.28 21.58 22.05 2,658,587 +0.42(+1.95%)
Jun 04, 2012 22.02 22.16 21.31 21.63 4,312,018 -0.40(-1.81%)
Jun 01, 2012 22.15 22.30 21.82 22.03 3,624,281 -0.62(-2.72%)
May 31, 2012 22.69 22.86 22.25 22.65 11,445,350 +0.14(+0.62%)
May 30, 2012 23.00 23.00 22.49 22.50 5,216,356 -0.77(-3.32%)
May 29, 2012 22.41 23.28 22.30 23.28 4,236,832 +1.08(+4.89%)
May 25, 2012 22.63 22.63 21.62 22.19 9,672,027 +0.58(+2.71%)
May 24, 2012 22.04 22.04 21.37 21.61 3,229,899 -0.26(-1.18%)
May 23, 2012 21.84 22.93 21.47 21.87 4,894,619 -0.12(-0.57%)
May 22, 2012 21.94 22.15 21.79 21.99 4,816,141 +0.15(+0.68%)
May 21, 2012 21.36 22.00 21.36 21.84 4,593,657 +0.58(+2.71%)
May 18, 2012 21.44 21.69 21.01 21.26 5,758,347 -0.18(-0.84%)
May 17, 2012 21.94 21.94 21.20 21.44 9,176,099 -0.38(-1.75%)
May 16, 2012 21.94 22.39 21.79 21.83 7,477,496 +0.29(+1.34%)
May 15, 2012 21.63 21.83 21.35 21.54 8,211,737 -0.31(-1.43%)
May 14, 2012 22.09 22.26 21.79 21.85 2,596,582 -0.55(-2.47%)
May 11, 2012 22.17 22.81 22.05 22.40 1,448,324 -0.05(-0.24%)
May 10, 2012 22.39 22.62 22.29 22.46 1,213,606 +0.20(+0.91%)
May 09, 2012 22.03 22.65 21.76 22.26 3,209,669 +0.02(+0.11%)
May 08, 2012 22.91 22.93 22.12 22.23 4,306,192 -0.90(-3.88%)
May 07, 2012 22.91 23.32 22.64 23.13 896,569 +0.22(+0.95%)
May 04, 2012 23.70 23.70 22.85 22.91 2,029,142 -0.84(-3.55%)
May 03, 2012 24.03 24.10 23.67 23.75 3,574,222 -0.23(-0.94%)
May 02, 2012 23.83 24.04 23.59 23.98 3,765,227 -0.09(-0.39%)
May 01, 2012 24.02 24.38 23.82 24.07 2,525,458 +0.13(+0.55%)
Apr 30, 2012 24.25 24.25 23.76 23.94 2,786,161 -0.33(-1.35%)
Apr 27, 2012 23.99 24.28 23.81 24.27 3,839,272 +0.38(+1.60%)
Apr 26, 2012 24.14 24.18 23.78 23.89 2,349,360 -0.18(-0.75%)
Apr 25, 2012 23.79 24.14 23.79 24.06 3,445,572 +0.49(+2.08%)
Apr 24, 2012 24.35 24.45 23.52 23.57 7,284,070 -1.00(-4.06%)
Apr 23, 2012 24.50 24.88 24.45 24.57 1,424,462 -0.29(-1.16%)
Apr 20, 2012 25.01 25.07 24.65 24.86 775,563 +0.01(+0.03%)
Apr 19, 2012 25.16 25.56 24.57 24.85 1,555,939 -0.27(-1.06%)
Apr 18, 2012 24.97 25.36 24.92 25.12 1,479,704 +0.07(+0.28%)
Apr 17, 2012 25.23 25.62 24.89 25.05 6,448,477 +0.09(+0.38%)
Apr 16, 2012 25.21 25.21 24.68 24.95 5,719,641 +0.11(+0.44%)
Apr 13, 2012 24.62 24.94 24.53 24.84 1,247,718 +0.06(+0.25%)
Apr 12, 2012 24.84 25.23 24.38 24.78 2,846,726 +0.22(+0.89%)
Apr 11, 2012 24.31 24.71 24.13 24.56 2,904,529 +0.51(+2.11%)
Apr 10, 2012 24.29 24.69 23.85 24.06 2,591,261 -0.34(-1.38%)
Apr 09, 2012 24.37 24.63 24.30 24.39 1,646,809 -0.38(-1.54%)
Apr 05, 2012 24.57 24.96 24.57 24.77 1,042,227 +0.10(+0.41%)
Apr 04, 2012 24.23 24.70 23.99 24.67 2,802,139 +0.28(+1.15%)
Apr 03, 2012 24.63 24.77 24.18 24.39 1,543,060 -0.22(-0.89%)
Apr 02, 2012 24.73 24.77 24.55 24.61 2,970,625 -0.04(-0.16%)
Mar 30, 2012 25.02 25.09 24.52 24.65 12,946,544 -0.13(-0.54%)
Mar 29, 2012 25.27 25.27 24.49 24.78 2,336,039 +0.16(+0.67%)
Mar 28, 2012 24.81 25.01 23.85 24.62 1,860,765 -0.27(-1.10%)
Mar 27, 2012 25.14 25.44 24.74 24.89 1,796,719 -0.04(-0.16%)
Mar 26, 2012 24.45 24.94 24.24 24.93 1,581,638 +0.77(+3.20%)
Mar 23, 2012 24.13 24.24 23.71 24.16 925,728 +0.00(+0.00%)
Mar 22, 2012 24.31 24.31 24.01 24.16 492,717 -0.23(-0.93%)
Mar 21, 2012 24.49 24.76 24.29 24.38 1,127,704 +0.09(+0.39%)
Mar 20, 2012 24.29 24.61 23.90 24.29 2,244,880 -0.32(-1.30%)
Mar 19, 2012 24.91 25.01 24.56 24.61 2,731,975 -0.35(-1.41%)
Mar 16, 2012 24.77 25.04 24.68 24.96 2,194,969 +0.22(+0.88%)
Mar 15, 2012 24.88 25.06 24.66 24.74 1,714,350 -0.05(-0.19%)
Mar 14, 2012 24.85 25.19 24.22 24.79 2,421,038 -0.13(-0.53%)
Mar 13, 2012 24.99 25.01 24.70 24.92 1,655,718 +0.02(+0.09%)
Mar 12, 2012 24.89 25.20 24.60 24.90 4,471,049 +0.07(+0.28%)
Mar 09, 2012 24.61 24.88 24.53 24.83 821,012 +0.10(+0.41%)
Mar 08, 2012 23.76 24.89 23.60 24.73 4,610,072 +1.32(+5.63%)
Mar 07, 2012 23.25 24.08 23.25 23.41 873,607 +0.02(+0.10%)
Mar 06, 2012 24.47 24.69 23.24 23.39 1,346,766 -1.29(-5.25%)
Mar 05, 2012 25.20 25.45 24.45 24.68 2,369,538 -0.54(-2.13%)
Mar 02, 2012 24.75 25.34 24.75 25.22 2,086,089 +0.26(+1.03%)
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.