Skip to main content

Delphi Automotive Plc (NY: APTV )

70.41 +0.19 (+0.27%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 51.80 52.34 51.41 52.13 2,560,300 -0.24(-0.45%)
Feb 28, 2014 52.45 52.77 51.98 52.37 2,644,000 -0.03(-0.06%)
Feb 27, 2014 52.48 52.51 51.95 52.40 2,785,315 -0.17(-0.31%)
Feb 26, 2014 52.44 52.83 52.19 52.56 1,828,437 +0.30(+0.57%)
Feb 25, 2014 52.20 52.69 52.04 52.26 5,250,643 -0.05(-0.11%)
Feb 24, 2014 51.96 52.53 51.85 52.32 2,464,449 +0.47(+0.91%)
Feb 21, 2014 51.93 52.05 51.69 51.85 2,546,043 +0.16(+0.30%)
Feb 20, 2014 51.24 51.86 51.13 51.69 3,196,067 +0.44(+0.86%)
Feb 19, 2014 51.04 51.62 50.95 51.25 3,119,803 +0.13(+0.26%)
Feb 18, 2014 50.68 51.33 50.28 51.11 2,490,007 +0.68(+1.34%)
Feb 14, 2014 50.34 50.44 50.44 50.44 1,884,139 -0.04(-0.08%)
Feb 13, 2014 49.98 50.65 49.80 50.48 2,636,584 +0.23(+0.45%)
Feb 12, 2014 49.76 50.41 49.65 50.25 2,846,107 +0.88(+1.78%)
Feb 11, 2014 49.17 49.53 48.99 49.37 2,445,995 +0.31(+0.62%)
Feb 10, 2014 48.81 49.14 48.63 49.07 1,240,182 +0.13(+0.27%)
Feb 07, 2014 48.44 48.95 48.29 48.93 1,713,332 +0.67(+1.40%)
Feb 06, 2014 47.98 48.47 47.70 48.26 3,054,511 +0.45(+0.95%)
Feb 05, 2014 46.70 47.85 46.68 47.80 4,627,347 +0.75(+1.60%)
Feb 04, 2014 46.45 47.27 45.65 47.05 2,946,613 +0.69(+1.49%)
Feb 03, 2014 47.88 47.93 46.23 46.36 3,896,839 -1.38(-2.89%)
Jan 31, 2014 46.97 47.97 46.87 47.74 2,286,654 -0.07(-0.15%)
Jan 30, 2014 47.33 48.09 47.15 47.81 3,456,053 +0.90(+1.92%)
Jan 29, 2014 46.80 47.18 46.71 46.91 2,800,411 -0.16(-0.35%)
Jan 28, 2014 47.00 47.25 46.64 47.07 2,434,862 +0.35(+0.76%)
Jan 27, 2014 47.19 47.32 46.38 46.72 1,988,101 -0.26(-0.55%)
Jan 24, 2014 48.67 48.85 46.89 46.98 2,260,039 -1.87(-3.82%)
Jan 23, 2014 49.20 49.34 48.50 48.85 2,336,445 -0.74(-1.50%)
Jan 22, 2014 49.50 49.72 49.12 49.59 2,714,511 +0.20(+0.40%)
Jan 21, 2014 49.46 49.66 49.12 49.40 4,145,304 +0.24(+0.48%)
Jan 17, 2014 48.85 49.16 49.16 49.16 3,462,037 +0.38(+0.77%)
Jan 16, 2014 48.78 49.03 48.43 48.78 1,441,945 -0.15(-0.30%)
Jan 15, 2014 48.60 49.38 48.20 48.93 3,869,457 +0.34(+0.69%)
Jan 14, 2014 47.73 48.64 47.00 48.60 2,980,478 +1.40(+2.96%)
Jan 13, 2014 47.94 48.45 47.03 47.20 1,702,777 -1.00(-2.07%)
Jan 10, 2014 47.81 48.29 47.76 48.20 2,358,186 +0.67(+1.40%)
Jan 09, 2014 47.69 47.96 47.07 47.53 2,311,720 -0.11(-0.23%)
Jan 08, 2014 47.40 47.90 47.21 47.64 3,725,089 +0.33(+0.70%)
Jan 07, 2014 46.84 47.48 46.59 47.31 3,928,596 +0.83(+1.79%)
Jan 06, 2014 46.89 46.93 46.14 46.48 1,663,025 +0.01(+0.02%)
Jan 03, 2014 46.68 46.95 46.31 46.47 1,137,398 -0.12(-0.25%)
Jan 02, 2014 46.76 47.04 46.22 46.59 951,656 -0.56(-1.18%)
Dec 31, 2013 46.98 47.14 47.14 47.14 895,354 +0.23(+0.48%)
Dec 30, 2013 46.81 47.17 46.71 46.92 850,965 +0.01(+0.02%)
Dec 27, 2013 47.21 47.29 46.74 46.91 673,176 -0.17(-0.37%)
Dec 26, 2013 47.21 47.37 46.98 47.08 1,198,197 +0.05(+0.10%)
Dec 24, 2013 46.78 47.19 46.74 47.03 795,224 +0.43(+0.93%)
Dec 23, 2013 46.21 46.73 46.04 46.60 1,751,718 +0.85(+1.87%)
Dec 20, 2013 46.34 46.42 45.71 45.75 3,801,253 -0.49(-1.05%)
Dec 19, 2013 47.12 47.21 46.16 46.24 1,720,222 -0.91(-1.93%)
Dec 18, 2013 46.90 47.21 46.05 47.14 3,103,280 +0.25(+0.54%)
Dec 17, 2013 46.68 47.25 46.53 46.89 2,419,509 +0.14(+0.30%)
Dec 16, 2013 46.15 46.82 46.15 46.75 1,615,647 +0.81(+1.76%)
Dec 13, 2013 45.62 46.20 45.51 45.95 1,882,428 +0.57(+1.26%)
Dec 12, 2013 45.08 45.58 45.07 45.37 892,866 +0.17(+0.38%)
Dec 11, 2013 46.07 46.28 45.03 45.20 1,927,591 -1.15(-2.49%)
Dec 10, 2013 45.46 46.40 45.18 46.35 2,719,641 +0.69(+1.51%)
Dec 09, 2013 45.99 46.52 45.57 45.66 2,014,791 -0.16(-0.34%)
Dec 06, 2013 45.76 46.06 45.37 45.82 2,289,282 +0.75(+1.67%)
Dec 05, 2013 44.89 45.69 44.89 45.07 2,312,466 +0.01(+0.02%)
Dec 04, 2013 44.57 45.28 44.45 45.06 2,355,257 +0.20(+0.44%)
Dec 03, 2013 44.95 45.22 44.49 44.86 2,138,561 -0.45(-0.99%)
Dec 02, 2013 45.78 46.15 45.17 45.31 1,212,511 -0.60(-1.30%)
Nov 29, 2013 45.83 46.23 45.51 45.91 881,730 +0.41(+0.90%)
Nov 27, 2013 45.52 45.73 45.33 45.50 887,561 +0.26(+0.57%)
Nov 26, 2013 45.40 45.52 44.98 45.24 2,106,608 +0.03(+0.07%)
Nov 25, 2013 45.67 45.80 45.12 45.21 1,490,446 -0.17(-0.38%)
Nov 22, 2013 45.44 45.51 45.02 45.38 1,382,288 +0.02(+0.03%)
Nov 21, 2013 44.74 45.63 44.69 45.37 1,589,235 +0.75(+1.69%)
Nov 20, 2013 44.42 44.93 44.13 44.61 3,666,766 +0.56(+1.26%)
Nov 19, 2013 45.31 45.86 43.91 44.06 4,559,042 -1.16(-2.57%)
Nov 18, 2013 45.58 45.73 45.00 45.22 2,091,525 -0.32(-0.71%)
Nov 15, 2013 44.96 45.55 44.74 45.54 3,050,299 +0.89(+1.98%)
Nov 14, 2013 43.77 44.75 43.76 44.65 1,896,720 +1.51(+3.49%)
Nov 12, 2013 42.81 43.19 42.67 43.14 2,705,777 +0.29(+0.68%)
Nov 11, 2013 43.10 43.28 42.56 42.85 1,863,385 -0.48(-1.12%)
Nov 08, 2013 42.24 43.39 42.24 43.34 2,384,054 +1.09(+2.59%)
Nov 07, 2013 43.73 43.85 42.10 42.24 3,875,807 -1.44(-3.29%)
Nov 06, 2013 43.78 44.32 43.01 43.68 3,296,682 +0.66(+1.55%)
Nov 05, 2013 42.57 43.60 41.76 43.02 5,161,781 -2.34(-5.16%)
Nov 04, 2013 45.02 45.39 44.77 45.36 2,396,168 +0.38(+0.85%)
Nov 01, 2013 44.73 45.03 44.27 44.97 1,824,404 +0.24(+0.54%)
Oct 31, 2013 44.11 45.02 44.07 44.73 1,486,432 +0.49(+1.11%)
Oct 30, 2013 44.45 44.91 43.87 44.24 3,674,789 -0.02(-0.04%)
Oct 29, 2013 44.57 44.58 44.07 44.25 4,438,148 -0.34(-0.75%)
Oct 28, 2013 45.29 45.42 44.51 44.59 2,172,241 -0.79(-1.74%)
Oct 25, 2013 46.00 46.09 45.10 45.38 2,540,939 -0.16(-0.36%)
Oct 24, 2013 45.44 45.72 45.10 45.55 1,383,940 +0.27(+0.59%)
Oct 23, 2013 46.38 46.43 44.99 45.28 2,591,898 -1.18(-2.54%)
Oct 22, 2013 46.78 46.96 46.05 46.46 1,793,018 -0.06(-0.13%)
Oct 21, 2013 47.10 47.16 46.26 46.52 1,341,271 -0.40(-0.85%)
Oct 18, 2013 47.16 47.16 46.62 46.92 4,996,186 -0.03(-0.07%)
Oct 17, 2013 46.09 46.96 46.01 46.95 2,435,938 +0.77(+1.66%)
Oct 16, 2013 45.07 46.19 44.94 46.19 2,679,249 +1.69(+3.80%)
Oct 15, 2013 44.67 45.03 44.29 44.50 1,264,850 -0.38(-0.84%)
Oct 14, 2013 44.43 45.19 44.08 44.87 2,931,355 +0.05(+0.12%)
Oct 11, 2013 45.07 45.24 44.54 44.82 2,809,817 -0.32(-0.71%)
Oct 10, 2013 43.97 45.26 43.72 45.14 2,603,575 +1.42(+3.24%)
Oct 09, 2013 43.76 44.04 42.72 43.72 3,469,993 +0.02(+0.05%)
Oct 08, 2013 45.16 45.36 43.68 43.70 2,943,186 -1.48(-3.27%)
Oct 07, 2013 44.94 45.51 44.67 45.18 1,451,204 -0.19(-0.41%)
Oct 04, 2013 45.03 45.72 45.03 45.37 4,716,324 +0.37(+0.82%)
Oct 03, 2013 45.24 45.55 44.50 45.00 2,668,736 -0.52(-1.15%)
Oct 02, 2013 45.78 45.78 45.04 45.52 1,958,433 -0.48(-1.05%)
Oct 01, 2013 45.90 46.56 45.34 46.01 7,056,585 +0.30(+0.67%)
Sep 27, 2013 45.44 45.75 45.33 45.70 1,707,894 +0.05(+0.12%)
Sep 26, 2013 45.25 45.75 45.15 45.65 1,035,474 +0.55(+1.21%)
Sep 25, 2013 45.47 45.51 45.08 45.10 1,466,956 -0.24(-0.53%)
Sep 24, 2013 44.73 45.72 44.66 45.34 1,792,034 +0.52(+1.17%)
Sep 23, 2013 45.13 45.33 44.28 44.82 1,303,765 -0.54(-1.19%)
Sep 20, 2013 45.64 45.83 45.26 45.36 3,597,606 -0.09(-0.19%)
Sep 19, 2013 45.14 45.65 45.07 45.44 1,991,200 +0.59(+1.31%)
Sep 18, 2013 44.62 45.26 44.07 44.86 2,605,691 +0.22(+0.49%)
Sep 17, 2013 44.65 44.86 44.16 44.64 2,015,794 +0.05(+0.11%)
Sep 16, 2013 45.11 45.04 44.55 44.59 1,149,246 +0.09(+0.21%)
Sep 13, 2013 44.25 44.50 43.80 44.50 1,644,153 +0.27(+0.60%)
Sep 12, 2013 45.01 45.04 43.76 44.23 2,140,848 -0.85(-1.89%)
Sep 11, 2013 44.88 45.24 44.68 45.08 2,302,454 +0.20(+0.44%)
Sep 10, 2013 44.58 45.14 44.58 44.89 1,669,900 +0.67(+1.52%)
Sep 09, 2013 44.23 44.58 44.19 44.22 3,049,463 +0.03(+0.07%)
Sep 06, 2013 44.97 45.23 44.11 44.18 2,228,762 -0.76(-1.69%)
Sep 05, 2013 44.45 45.56 44.35 44.94 2,831,574 +0.62(+1.39%)
Sep 04, 2013 43.80 44.44 43.25 44.33 2,028,759 +0.55(+1.25%)
Sep 03, 2013 43.60 43.98 43.45 43.78 1,917,139 +0.75(+1.74%)
Aug 30, 2013 43.42 43.71 42.75 43.03 1,993,275 -0.38(-0.88%)
Aug 29, 2013 43.05 43.63 42.93 43.41 1,792,295 +0.16(+0.36%)
Aug 28, 2013 42.06 43.54 41.50 43.25 3,764,362 +1.08(+2.56%)
Aug 27, 2013 43.04 43.04 42.17 42.17 2,675,372 -1.34(-3.07%)
Aug 26, 2013 43.46 43.95 43.35 43.51 1,738,356 +0.06(+0.14%)
Aug 23, 2013 42.88 43.75 42.85 43.45 1,969,199 +0.66(+1.54%)
Aug 22, 2013 42.62 43.15 42.60 42.79 1,276,259 +0.23(+0.53%)
Aug 21, 2013 42.67 43.13 42.53 42.57 1,156,457 -0.23(-0.55%)
Aug 20, 2013 42.80 42.98 42.50 42.80 1,826,381 +0.02(+0.04%)
Aug 19, 2013 42.97 43.14 42.69 42.78 1,197,584 -0.20(-0.45%)
Aug 16, 2013 42.12 43.41 42.10 42.98 2,120,956 +0.59(+1.40%)
Aug 15, 2013 42.95 43.02 42.01 42.39 2,008,278 -1.06(-2.43%)
Aug 14, 2013 44.52 44.52 43.42 43.44 2,235,537 -0.87(-1.95%)
Aug 13, 2013 43.59 44.32 43.25 44.31 1,810,122 +0.87(+2.01%)
Aug 12, 2013 43.18 43.60 42.99 43.43 1,548,596 +0.09(+0.22%)
Aug 09, 2013 43.60 44.00 43.18 43.34 1,788,025 +0.01(+0.02%)
Aug 08, 2013 43.05 43.54 43.04 43.33 1,956,331 +0.50(+1.17%)
Aug 07, 2013 43.25 43.30 42.58 42.83 1,345,586 -0.56(-1.29%)
Aug 06, 2013 43.57 43.82 43.29 43.39 1,761,071 -0.22(-0.50%)
Aug 05, 2013 43.49 43.71 43.37 43.61 1,325,373 +0.05(+0.11%)
Aug 02, 2013 43.10 43.64 42.97 43.57 2,080,652 +0.33(+0.76%)
Aug 01, 2013 42.41 43.61 42.29 43.24 4,924,689 +1.33(+3.18%)
Jul 31, 2013 42.61 42.89 41.55 41.90 5,198,852 -1.25(-2.89%)
Jul 30, 2013 43.34 43.49 42.83 43.15 1,901,011 +0.09(+0.22%)
Jul 29, 2013 43.25 43.52 42.97 43.06 970,966 -0.41(-0.93%)
Jul 26, 2013 43.13 43.53 43.12 43.46 1,922,035 +0.15(+0.34%)
Jul 25, 2013 43.07 43.41 42.86 43.32 1,538,689 +0.03(+0.07%)
Jul 24, 2013 42.95 43.36 42.86 43.29 2,896,395 +0.67(+1.57%)
Jul 23, 2013 43.18 43.42 42.59 42.61 1,591,836 -0.37(-0.85%)
Jul 22, 2013 43.00 43.22 42.75 42.98 1,928,297 +0.12(+0.27%)
Jul 19, 2013 43.02 43.08 42.61 42.86 1,499,079 -0.11(-0.25%)
Jul 18, 2013 42.71 43.07 42.52 42.97 2,255,984 +0.54(+1.27%)
Jul 17, 2013 42.38 42.65 42.32 42.44 1,480,054 +0.31(+0.74%)
Jul 16, 2013 42.27 42.52 41.85 42.12 2,914,270 -0.78(-1.82%)
Jul 15, 2013 42.96 43.19 42.80 42.90 1,941,262 +0.05(+0.13%)
Jul 12, 2013 42.52 42.87 42.52 42.85 1,520,052 +0.12(+0.29%)
Jul 11, 2013 42.42 42.76 42.15 42.72 7,251,278 +0.77(+1.84%)
Jul 10, 2013 41.94 42.07 41.72 41.95 2,234,505 +0.00(+0.00%)
Jul 09, 2013 42.22 42.00 41.66 41.95 2,936,137 +0.12(+0.28%)
Jul 08, 2013 41.41 42.01 41.41 41.83 2,627,358 +0.94(+2.31%)
Jul 05, 2013 40.72 41.02 40.45 40.89 1,598,974 +0.62(+1.55%)
Jul 03, 2013 40.20 40.29 40.06 40.27 794,118 -0.24(-0.60%)
Jul 02, 2013 40.68 40.78 40.24 40.51 1,540,096 -0.02(-0.06%)
Jul 01, 2013 39.88 40.83 39.88 40.53 1,816,236 +0.99(+2.51%)
Jun 28, 2013 39.78 39.98 39.53 39.54 3,968,906 +0.07(+0.18%)
Jun 26, 2013 38.63 39.58 38.30 39.47 2,112,911 +1.24(+3.24%)
Jun 25, 2013 37.98 38.32 37.92 38.23 1,934,512 +0.66(+1.74%)
Jun 24, 2013 38.35 38.35 36.97 37.58 2,707,929 -1.19(-3.06%)
Jun 21, 2013 39.65 39.65 38.25 38.76 3,805,065 -0.44(-1.11%)
Jun 20, 2013 40.08 40.14 39.04 39.20 3,001,714 -1.44(-3.53%)
Jun 19, 2013 40.61 40.92 40.49 40.63 3,133,254 +0.12(+0.31%)
Jun 18, 2013 40.49 40.56 40.05 40.51 2,872,708 +0.56(+1.41%)
Jun 17, 2013 40.49 40.49 39.56 39.95 2,386,365 -0.01(-0.02%)
Jun 14, 2013 39.82 40.00 39.65 39.95 2,020,597 +0.12(+0.31%)
Jun 13, 2013 39.02 39.87 38.88 39.83 2,232,543 +0.83(+2.12%)
Jun 12, 2013 39.28 39.38 38.92 39.00 2,338,435 +0.08(+0.20%)
Jun 11, 2013 39.09 39.09 38.61 38.92 2,996,993 -0.59(-1.50%)
Jun 10, 2013 39.66 39.67 39.21 39.52 2,500,000 +0.20(+0.52%)
Jun 07, 2013 38.91 39.33 38.49 39.31 2,504,585 +0.79(+2.04%)
Jun 06, 2013 37.60 38.53 37.34 38.53 2,574,698 +0.99(+2.64%)
Jun 05, 2013 37.89 38.01 37.34 37.54 2,841,603 -0.50(-1.31%)
Jun 04, 2013 38.08 38.42 37.72 38.04 2,257,521 -0.11(-0.29%)
Jun 03, 2013 38.04 38.77 37.36 38.14 2,888,095 +0.07(+0.18%)
May 31, 2013 38.39 38.68 38.04 38.07 3,182,063 -0.37(-0.95%)
May 30, 2013 38.64 38.97 38.39 38.44 3,239,929 -0.21(-0.54%)
May 29, 2013 38.46 38.89 38.34 38.65 2,656,340 -0.21(-0.54%)
May 28, 2013 37.89 39.04 37.89 38.86 3,516,334 +1.38(+3.68%)
May 24, 2013 37.40 37.58 37.22 37.48 1,370,749 -0.23(-0.62%)
May 23, 2013 37.61 37.89 37.36 37.72 1,962,972 -0.33(-0.86%)
May 22, 2013 38.34 38.71 37.80 38.04 2,774,530 -0.22(-0.57%)
May 21, 2013 38.07 38.42 38.04 38.26 2,706,175 +0.20(+0.53%)
May 20, 2013 37.84 38.14 37.75 38.06 3,236,511 +0.21(+0.56%)
May 17, 2013 36.73 37.89 36.72 37.85 5,750,732 +1.19(+3.23%)
May 16, 2013 36.23 36.97 36.20 36.66 3,041,736 +0.37(+1.01%)
May 15, 2013 36.09 36.37 36.06 36.30 4,695,859 +0.76(+2.13%)
May 13, 2013 35.29 35.76 35.23 35.54 2,344,189 +0.12(+0.35%)
May 10, 2013 35.41 35.95 35.29 35.41 2,350,419 +0.12(+0.35%)
May 09, 2013 36.01 36.12 35.09 35.29 2,948,125 -0.67(-1.87%)
May 08, 2013 36.19 36.31 35.88 35.96 2,691,966 -0.16(-0.45%)
May 07, 2013 36.27 36.30 35.87 36.12 2,793,382 +0.03(+0.09%)
May 06, 2013 35.70 36.18 35.70 36.09 4,302,500 +0.41(+1.16%)
May 03, 2013 35.97 35.84 35.63 35.68 4,022,736 +0.19(+0.53%)
May 02, 2013 35.61 36.16 35.40 35.49 2,457,725 +0.02(+0.07%)
May 01, 2013 35.89 36.44 34.80 35.47 4,067,761 -0.58(-1.60%)
Apr 30, 2013 35.47 36.05 35.23 36.05 2,931,484 +0.69(+1.94%)
Apr 29, 2013 35.00 35.50 34.86 35.36 3,204,044 +0.49(+1.41%)
Apr 26, 2013 34.78 35.00 34.55 34.87 3,133,806 +0.02(+0.04%)
Apr 25, 2013 34.38 34.93 34.38 34.85 3,014,596 +0.69(+2.03%)
Apr 24, 2013 33.57 34.22 33.57 34.16 3,367,170 +0.68(+2.03%)
Apr 23, 2013 33.16 33.53 33.09 33.48 1,751,810 +0.55(+1.68%)
Apr 22, 2013 32.76 33.12 32.29 32.93 717,893 +0.29(+0.88%)
Apr 19, 2013 32.17 32.70 31.97 32.64 1,297,346 +0.70(+2.20%)
Apr 18, 2013 32.68 32.89 31.81 31.94 2,216,106 -0.73(-2.22%)
Apr 17, 2013 33.71 33.73 32.25 32.66 1,936,680 -1.31(-3.86%)
Apr 16, 2013 33.32 34.02 33.12 33.97 5,881,715 +0.96(+2.91%)
Apr 15, 2013 34.74 34.76 33.01 33.01 2,639,029 -2.00(-5.73%)
Apr 12, 2013 34.36 35.02 34.36 35.02 1,521,527 +0.50(+1.45%)
Apr 11, 2013 34.12 34.74 34.03 34.52 2,343,480 +0.48(+1.40%)
Apr 10, 2013 33.33 34.04 33.14 34.04 2,242,122 +0.89(+2.68%)
Apr 09, 2013 33.22 33.49 32.79 33.15 2,110,663 +0.01(+0.02%)
Apr 08, 2013 33.11 33.61 33.00 33.14 1,274,671 -0.20(-0.59%)
Apr 05, 2013 33.23 33.41 32.82 33.34 1,649,868 -0.41(-1.20%)
Apr 04, 2013 33.76 33.94 33.37 33.75 1,820,229 -0.08(-0.23%)
Apr 03, 2013 34.37 34.58 33.65 33.82 2,256,876 -0.59(-1.70%)
Apr 02, 2013 34.54 34.71 34.27 34.41 1,800,419 +0.09(+0.25%)
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.