Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 93.58 94.28 92.48 93.21 3,219,707 +0.25(+0.26%)
Jan 30, 2018 92.75 93.54 92.45 92.96 1,516,901 -0.26(-0.27%)
Jan 29, 2018 93.55 93.79 92.50 93.22 3,372,552 +0.40(+0.43%)
Jan 26, 2018 91.53 93.07 91.11 92.81 2,710,640 +1.95(+2.15%)
Jan 25, 2018 92.34 92.52 90.45 90.86 1,884,750 -1.03(-1.12%)
Jan 24, 2018 92.06 93.02 91.23 91.89 1,979,063 +0.70(+0.76%)
Jan 23, 2018 91.59 91.90 90.76 91.19 1,516,528 -0.71(-0.77%)
Jan 22, 2018 92.43 92.72 90.56 91.90 1,927,366 +0.03(+0.03%)
Jan 19, 2018 91.82 92.38 91.11 91.87 2,560,473 +0.41(+0.45%)
Jan 18, 2018 92.26 92.26 90.82 91.46 1,476,148 -0.45(-0.49%)
Jan 17, 2018 90.75 92.52 90.31 91.91 2,157,493 +0.98(+1.08%)
Jan 16, 2018 92.30 92.30 90.56 90.93 2,373,735 -0.34(-0.38%)
Jan 12, 2018 91.27 91.27 91.27 0 +0.83(+0.92%)
Jan 11, 2018 88.96 90.64 88.55 90.44 2,068,056 +1.57(+1.77%)
Jan 10, 2018 90.56 90.81 88.59 88.87 2,375,745 -2.25(-2.47%)
Jan 09, 2018 90.66 92.04 90.60 91.11 2,815,246 +0.81(+0.89%)
Jan 08, 2018 90.87 91.33 89.51 90.31 1,823,203 +0.35(+0.39%)
Jan 05, 2018 88.22 90.09 87.94 89.96 2,311,903 +2.61(+2.99%)
Jan 04, 2018 86.39 87.84 86.39 87.34 1,739,204 +1.35(+1.56%)
Jan 03, 2018 84.57 86.31 84.22 86.00 1,569,937 +1.40(+1.66%)
Jan 02, 2018 83.39 84.93 83.01 84.59 1,496,301 +1.26(+1.51%)
Dec 29, 2017 83.33 83.33 83.33 0 -0.72(-0.85%)
Dec 28, 2017 83.53 84.08 83.23 84.05 983,058 +0.82(+0.98%)
Dec 27, 2017 83.53 83.96 83.12 83.24 704,312 -0.15(-0.18%)
Dec 26, 2017 83.15 83.62 82.97 83.38 341,673 +0.09(+0.11%)
Dec 22, 2017 83.69 83.69 82.68 83.30 923,349 -0.19(-0.22%)
Dec 21, 2017 84.52 85.26 83.38 83.48 1,691,605 -0.87(-1.04%)
Dec 20, 2017 84.62 84.87 83.80 84.36 1,675,992 +0.25(+0.29%)
Dec 19, 2017 83.26 85.38 83.16 84.11 2,274,020 +1.36(+1.64%)
Dec 18, 2017 83.09 83.96 82.65 82.75 1,706,166 -0.16(-0.19%)
Dec 15, 2017 82.40 82.99 81.95 82.91 3,000,376 +1.33(+1.63%)
Dec 14, 2017 82.11 83.14 81.51 81.59 2,045,440 -0.50(-0.61%)
Dec 13, 2017 84.47 84.55 81.97 82.09 2,134,181 -2.07(-2.46%)
Dec 12, 2017 84.16 85.09 83.95 84.16 2,677,784 -0.22(-0.26%)
Dec 11, 2017 84.80 85.41 83.54 84.38 3,763,571 +0.66(+0.79%)
Dec 08, 2017 83.72 84.42 82.75 83.72 2,725,601 +0.83(+1.00%)
Dec 07, 2017 83.31 83.91 82.39 82.89 2,976,597 -0.96(-1.15%)
Dec 06, 2017 88.06 83.68 83.86 2,659,995 -3.35(-3.84%)
Dec 05, 2017 87.32 88.08 84.64 87.21 3,585,351 +1.32(+1.54%)
Dec 04, 2017 85.27 86.45 83.75 85.89 3,321,427 +0.65(+0.76%)
Dec 01, 2017 85.78 86.07 84.44 85.23 2,240,646 -0.96(-1.11%)
Nov 30, 2017 84.49 86.45 83.37 86.19 2,686,466 +2.16(+2.57%)
Nov 29, 2017 84.17 84.36 83.51 84.03 1,557,318 +0.27(+0.32%)
Nov 28, 2017 83.17 83.96 82.86 83.76 1,475,271 +0.78(+0.94%)
Nov 27, 2017 83.17 83.56 82.71 82.98 1,355,325 -0.07(-0.09%)
Nov 24, 2017 82.99 83.15 82.55 83.05 764,552 +0.07(+0.08%)
Nov 22, 2017 83.99 84.47 82.76 82.99 2,531,828 -1.00(-1.20%)
Nov 21, 2017 84.55 84.63 83.92 83.99 2,223,046 -0.12(-0.14%)
Nov 20, 2017 83.99 84.81 83.42 84.11 3,620,397 +2.83(+3.49%)
Nov 17, 2017 81.46 81.75 80.43 81.27 1,870,507 -0.44(-0.54%)
Nov 16, 2017 81.32 82.16 81.13 81.72 1,420,704 +0.89(+1.10%)
Nov 15, 2017 81.75 81.90 80.33 80.83 2,750,606 -1.75(-2.12%)
Nov 14, 2017 80.71 82.58 80.71 82.58 4,298,608 +3.89(+4.94%)
Nov 13, 2017 78.21 79.01 77.96 78.70 2,685,542 +0.23(+0.29%)
Nov 10, 2017 78.63 79.36 78.29 78.47 2,320,262 -0.24(-0.30%)
Nov 09, 2017 78.82 79.26 77.87 78.70 1,470,239 -0.63(-0.80%)
Nov 08, 2017 79.47 80.08 79.07 79.34 1,452,165 -0.75(-0.94%)
Nov 07, 2017 80.10 80.60 79.77 80.09 1,431,302 +0.19(+0.24%)
Nov 06, 2017 79.91 80.45 79.20 79.90 1,772,089 +0.31(+0.39%)
Nov 03, 2017 81.46 81.50 79.38 79.58 3,014,119 -1.99(-2.44%)
Nov 02, 2017 81.36 82.06 79.05 81.57 3,751,114 -0.06(-0.07%)
Nov 01, 2017 82.55 83.07 81.39 81.63 2,253,443 +0.00(+0.00%)
Oct 31, 2017 80.74 81.73 80.63 81.63 1,609,817 +0.93(+1.15%)
Oct 30, 2017 80.69 80.82 80.04 80.70 1,406,348 -0.39(-0.49%)
Oct 27, 2017 81.36 81.37 80.00 81.10 1,914,672 -0.28(-0.34%)
Oct 26, 2017 80.74 81.73 80.41 81.37 1,373,523 +1.37(+1.71%)
Oct 25, 2017 80.48 80.74 79.53 80.00 1,389,618 -0.71(-0.89%)
Oct 24, 2017 80.63 81.19 80.34 80.72 1,333,543 +0.41(+0.51%)
Oct 23, 2017 80.04 80.96 79.76 80.31 1,189,211 +0.76(+0.96%)
Oct 20, 2017 80.69 80.97 79.40 79.54 1,993,527 -0.66(-0.82%)
Oct 19, 2017 79.87 80.31 78.71 80.20 1,511,050 -0.07(-0.09%)
Oct 18, 2017 80.04 80.37 79.61 80.27 1,725,686 +0.40(+0.50%)
Oct 17, 2017 80.50 80.58 79.50 79.87 1,936,586 -0.61(-0.76%)
Oct 16, 2017 80.50 80.50 79.41 80.48 2,524,804 +0.41(+0.51%)
Oct 13, 2017 80.96 81.25 79.99 80.07 1,531,260 -0.51(-0.63%)
Oct 12, 2017 80.32 80.78 80.06 80.58 2,355,949 -0.94(-1.16%)
Oct 11, 2017 80.83 82.11 80.17 81.52 2,666,729 +0.52(+0.64%)
Oct 10, 2017 81.02 81.60 79.98 81.01 2,453,493 -1.23(-1.50%)
Oct 09, 2017 82.57 82.95 82.03 82.24 1,155,551 -0.27(-0.33%)
Oct 06, 2017 83.74 83.89 82.43 82.51 1,673,983 -1.53(-1.82%)
Oct 05, 2017 84.32 84.55 83.28 84.04 2,253,751 +0.00(+0.00%)
Oct 04, 2017 81.82 84.04 81.82 84.04 2,047,764 +2.21(+2.70%)
Oct 03, 2017 82.55 83.06 81.65 81.83 2,005,344 -0.27(-0.33%)
Oct 02, 2017 80.85 82.10 80.50 82.10 1,841,105 +1.27(+1.58%)
Sep 29, 2017 80.28 81.57 80.19 80.82 2,847,864 +0.54(+0.68%)
Sep 28, 2017 80.90 81.60 79.29 80.28 4,841,820 -0.85(-1.05%)
Sep 27, 2017 80.73 81.14 5,955,762 -3.56(-4.20%)
Sep 26, 2017 85.01 85.50 84.44 84.69 2,766,068 -0.28(-0.33%)
Sep 25, 2017 84.41 85.14 84.11 84.97 2,636,053 +0.55(+0.65%)
Sep 22, 2017 82.98 84.56 82.90 84.42 1,654,261 +1.43(+1.72%)
Sep 21, 2017 83.30 83.30 82.61 82.99 1,281,900 -0.09(-0.11%)
Sep 20, 2017 83.08 83.43 82.37 83.08 1,400,076 +0.21(+0.25%)
Sep 19, 2017 82.83 83.19 82.13 82.88 1,852,805 +0.27(+0.33%)
Sep 18, 2017 82.48 82.82 81.94 82.61 1,659,431 +0.31(+0.38%)
Sep 15, 2017 80.42 82.55 80.42 82.29 2,659,269 +1.89(+2.35%)
Sep 14, 2017 80.55 81.17 79.90 80.41 2,215,377 -0.08(-0.10%)
Sep 13, 2017 80.33 80.75 80.04 80.49 1,335,794 +0.16(+0.20%)
Sep 12, 2017 80.40 80.55 80.00 80.32 1,776,305 +0.25(+0.31%)
Sep 11, 2017 79.95 80.48 79.53 80.08 1,685,336 +0.68(+0.86%)
Sep 08, 2017 79.57 79.81 78.70 79.40 1,530,035 -0.17(-0.22%)
Sep 07, 2017 79.62 79.77 78.96 79.57 1,585,025 +0.11(+0.14%)
Sep 06, 2017 79.85 80.06 79.10 79.45 1,607,341 +0.11(+0.14%)
Sep 05, 2017 80.09 80.72 79.18 79.34 1,588,192 -0.85(-1.06%)
Sep 01, 2017 79.34 80.50 79.29 80.18 1,283,728 +1.00(+1.27%)
Aug 31, 2017 78.50 79.40 78.24 79.18 2,095,958 +1.11(+1.42%)
Aug 30, 2017 77.46 78.10 77.23 78.07 994,433 +0.65(+0.84%)
Aug 29, 2017 77.03 77.60 76.87 77.42 1,063,838 -0.19(-0.24%)
Aug 28, 2017 77.64 77.89 77.17 77.61 1,184,197 +0.19(+0.24%)
Aug 25, 2017 78.39 78.39 77.35 77.42 1,041,986 -0.22(-0.29%)
Aug 24, 2017 77.65 78.16 77.24 77.65 1,555,238 +0.28(+0.36%)
Aug 23, 2017 76.83 77.65 76.71 77.37 1,011,174 +0.01(+0.01%)
Aug 22, 2017 76.39 77.71 76.39 77.36 1,197,005 +1.04(+1.37%)
Aug 21, 2017 76.00 76.55 75.57 76.32 1,089,947 +0.53(+0.69%)
Aug 18, 2017 75.68 76.12 75.12 75.79 1,907,107 -0.12(-0.16%)
Aug 17, 2017 76.78 77.17 75.91 75.91 2,339,522 -1.38(-1.79%)
Aug 16, 2017 77.16 77.57 77.01 77.29 1,492,538 +0.62(+0.81%)
Aug 15, 2017 76.83 77.12 76.23 76.67 1,272,054 -0.12(-0.16%)
Aug 14, 2017 76.64 77.04 76.45 76.79 1,205,872 +0.94(+1.25%)
Aug 11, 2017 75.12 76.02 74.80 75.85 1,805,336 +0.98(+1.31%)
Aug 10, 2017 75.73 75.98 74.52 74.87 2,831,358 -1.36(-1.78%)
Aug 09, 2017 76.73 77.38 75.80 76.22 2,073,291 -0.92(-1.19%)
Aug 08, 2017 76.65 77.73 76.59 77.14 1,787,694 +0.37(+0.48%)
Aug 07, 2017 76.46 77.03 75.84 76.78 1,996,894 +0.43(+0.56%)
Aug 04, 2017 76.35 76.55 75.77 76.35 1,759,680 +0.27(+0.36%)
Aug 03, 2017 74.75 76.70 74.72 76.08 3,400,807 +1.51(+2.02%)
Aug 02, 2017 71.37 74.61 71.23 74.57 3,273,393 +0.97(+1.32%)
Aug 01, 2017 74.33 74.36 72.57 73.59 3,020,275 -0.48(-0.65%)
Jul 31, 2017 74.10 74.65 73.63 74.08 2,455,941 +0.39(+0.52%)
Jul 28, 2017 73.93 74.16 73.49 73.69 1,607,914 -0.46(-0.62%)
Jul 27, 2017 74.57 74.78 73.48 74.15 1,893,290 -0.13(-0.18%)
Jul 26, 2017 74.28 74.90 73.64 74.28 2,182,817 -0.21(-0.29%)
Jul 25, 2017 74.86 74.86 74.15 74.49 2,087,064 +0.35(+0.48%)
Jul 24, 2017 74.46 74.71 74.00 74.14 2,522,088 -0.35(-0.47%)
Jul 21, 2017 75.08 75.15 73.58 74.49 2,115,850 -1.78(-2.33%)
Jul 20, 2017 76.52 76.54 75.74 76.27 1,722,649 +0.17(+0.23%)
Jul 19, 2017 75.20 76.15 74.90 76.10 1,752,733 +1.05(+1.40%)
Jul 18, 2017 75.37 75.46 74.50 75.05 1,573,654 -0.26(-0.35%)
Jul 17, 2017 75.11 75.53 74.61 75.31 1,759,312 +0.41(+0.55%)
Jul 14, 2017 75.25 75.25 74.22 74.90 2,389,888 -0.29(-0.38%)
Jul 13, 2017 75.86 76.37 75.05 75.19 2,317,709 -0.67(-0.89%)
Jul 12, 2017 75.56 76.54 75.56 75.86 2,334,264 +0.68(+0.90%)
Jul 11, 2017 74.49 75.75 73.79 75.18 2,591,161 +0.69(+0.92%)
Jul 10, 2017 73.05 74.67 72.85 74.49 2,386,174 +1.48(+2.03%)
Jul 07, 2017 71.11 73.19 70.92 73.01 2,009,939 +1.96(+2.76%)
Jul 06, 2017 71.69 72.11 70.84 71.05 1,425,503 -0.96(-1.33%)
Jul 05, 2017 71.92 72.21 71.09 72.01 1,805,910 +0.08(+0.11%)
Jul 03, 2017 72.32 73.06 71.86 71.93 826,182 +0.12(+0.17%)
Jun 30, 2017 71.37 72.17 71.24 71.81 1,956,329 +1.00(+1.41%)
Jun 29, 2017 71.23 71.53 70.07 70.81 1,814,214 -0.48(-0.67%)
Jun 28, 2017 71.30 71.77 70.88 71.28 2,153,198 +0.43(+0.60%)
Jun 27, 2017 70.18 71.09 70.18 70.86 3,961,663 -0.04(-0.06%)
Jun 26, 2017 70.48 71.33 70.45 70.90 1,393,086 +0.42(+0.59%)
Jun 23, 2017 70.28 70.92 69.91 70.48 1,386,625 +0.23(+0.33%)
Jun 22, 2017 70.17 70.53 69.58 70.25 1,319,108 -0.05(-0.07%)
Jun 21, 2017 70.15 70.73 69.92 70.30 1,498,325 +1.22(+1.77%)
Jun 20, 2017 70.41 70.63 68.96 69.08 1,976,816 -1.79(-2.52%)
Jun 19, 2017 69.82 70.96 69.68 70.86 1,901,067 +1.22(+1.75%)
Jun 16, 2017 70.11 70.35 68.98 69.64 2,884,909 -0.74(-1.05%)
Jun 15, 2017 70.41 70.84 69.83 70.38 1,551,100 -0.02(-0.02%)
Jun 14, 2017 71.23 71.34 70.26 70.40 1,114,142 -0.57(-0.80%)
Jun 13, 2017 70.30 70.97 69.50 70.96 2,228,200 +1.20(+1.71%)
Jun 12, 2017 70.15 70.41 69.14 69.77 2,347,241 -0.43(-0.62%)
Jun 09, 2017 70.59 71.14 69.92 70.20 2,417,876 -0.28(-0.40%)
Jun 08, 2017 71.95 70.32 70.48 3,755,495 -1.78(-2.46%)
Jun 07, 2017 72.79 73.77 71.93 72.26 1,862,408 -0.53(-0.73%)
Jun 06, 2017 72.06 73.07 71.55 72.79 2,218,664 +0.59(+0.82%)
Jun 05, 2017 72.87 72.91 71.86 72.20 2,011,845 -0.75(-1.02%)
Jun 02, 2017 73.26 73.51 72.59 72.95 2,830,387 -0.11(-0.16%)
Jun 01, 2017 72.78 73.67 72.12 73.06 3,120,449 +0.99(+1.38%)
May 31, 2017 71.00 72.22 70.59 72.07 2,729,055 +1.12(+1.58%)
May 30, 2017 71.40 71.67 70.95 70.95 1,508,093 -0.74(-1.03%)
May 26, 2017 71.17 72.09 70.77 71.68 1,229,449 +0.71(+1.00%)
May 25, 2017 71.07 72.09 70.35 70.97 1,380,422 +0.10(+0.14%)
May 24, 2017 70.81 70.92 70.31 70.87 1,522,707 +0.09(+0.13%)
May 23, 2017 71.32 71.57 70.69 70.78 1,403,763 -0.57(-0.80%)
May 22, 2017 70.78 71.65 70.56 71.36 2,111,533 +0.98(+1.40%)
May 19, 2017 70.14 70.73 69.83 70.37 2,086,707 +0.63(+0.90%)
May 18, 2017 69.55 70.05 68.43 69.74 3,006,207 -0.06(-0.08%)
May 17, 2017 71.32 71.36 69.69 69.80 2,962,488 -1.52(-2.14%)
May 16, 2017 71.51 71.78 70.89 71.32 2,812,889 +0.29(+0.42%)
May 15, 2017 71.23 71.63 70.92 71.03 2,342,693 +0.01(+0.01%)
May 12, 2017 71.11 71.50 70.69 71.02 2,716,638 -0.15(-0.21%)
May 11, 2017 71.75 72.00 70.91 71.17 3,266,908 -0.73(-1.01%)
May 10, 2017 72.40 72.54 71.52 71.90 2,029,123 -0.42(-0.58%)
May 09, 2017 71.79 72.68 71.51 72.31 2,395,720 +0.70(+0.98%)
May 08, 2017 71.59 72.29 71.22 71.61 3,051,062 -0.04(-0.05%)
May 05, 2017 72.06 72.18 71.14 71.65 3,822,509 -0.29(-0.41%)
May 04, 2017 71.00 73.19 70.90 71.94 5,426,423 +0.86(+1.21%)
May 03, 2017 69.16 72.18 68.64 71.08 14,492,129 +6.99(+10.91%)
May 02, 2017 65.40 65.69 63.10 64.09 3,597,392 -1.27(-1.94%)
May 01, 2017 65.69 66.09 65.19 65.36 1,646,863 -0.33(-0.50%)
Apr 28, 2017 65.39 65.75 64.66 65.68 1,975,201 +0.36(+0.55%)
Apr 27, 2017 65.61 65.68 64.75 65.33 2,103,393 +0.58(+0.90%)
Apr 26, 2017 64.74 65.68 63.78 64.75 2,666,853 -0.14(-0.21%)
Apr 25, 2017 65.71 65.96 64.64 64.88 2,503,934 +0.14(+0.21%)
Apr 24, 2017 63.61 65.15 63.55 64.75 3,205,951 +2.16(+3.46%)
Apr 21, 2017 63.40 63.50 62.58 62.58 1,875,410 -1.06(-1.67%)
Apr 20, 2017 62.18 63.81 62.18 63.64 2,802,316 +2.07(+3.36%)
Apr 19, 2017 61.31 61.97 61.08 61.58 1,763,391 +0.83(+1.37%)
Apr 18, 2017 60.62 60.89 60.02 60.74 1,486,551 -0.29(-0.48%)
Apr 17, 2017 60.30 61.04 60.24 61.04 1,651,430 +0.78(+1.30%)
Apr 13, 2017 60.66 61.09 60.24 60.25 1,408,729 -0.43(-0.71%)
Apr 12, 2017 61.20 61.38 60.53 60.68 3,442,024 -0.51(-0.84%)
Apr 11, 2017 61.68 61.97 60.55 61.20 2,340,125 -0.51(-0.82%)
Apr 10, 2017 61.39 62.26 61.36 61.71 1,345,106 +0.32(+0.52%)
Apr 07, 2017 61.33 61.55 60.54 61.39 1,882,110 +0.02(+0.03%)
Apr 06, 2017 61.27 61.82 60.95 61.37 2,563,491 +0.02(+0.04%)
Apr 05, 2017 62.61 63.56 61.33 61.35 3,073,315 -0.73(-1.17%)
Apr 04, 2017 63.53 63.72 61.98 62.07 3,717,997 -1.85(-2.90%)
Apr 03, 2017 65.95 66.03 62.76 63.93 2,977,928 -1.83(-2.78%)
Mar 31, 2017 66.04 66.30 65.63 65.76 2,126,764 -0.42(-0.63%)
Mar 30, 2017 65.70 66.21 65.43 66.17 1,224,312 +0.42(+0.63%)
Mar 29, 2017 65.83 66.18 65.36 65.76 955,628 +0.09(+0.14%)
Mar 28, 2017 64.94 66.27 64.72 65.67 1,547,603 +0.76(+1.17%)
Mar 27, 2017 63.85 64.97 63.23 64.91 1,894,811 +0.45(+0.70%)
Mar 24, 2017 64.38 65.01 64.12 64.46 1,934,513 +0.25(+0.38%)
Mar 23, 2017 64.14 64.57 63.74 64.21 1,837,410 -0.11(-0.17%)
Mar 22, 2017 63.91 64.67 63.02 64.32 3,628,844 +0.47(+0.73%)
Mar 21, 2017 66.58 66.78 63.74 63.85 2,925,611 -2.42(-3.65%)
Mar 20, 2017 66.89 66.99 66.03 66.27 2,029,099 -0.60(-0.89%)
Mar 17, 2017 67.38 67.38 65.98 66.87 2,670,908 -0.34(-0.51%)
Mar 16, 2017 67.99 68.00 66.53 67.21 2,666,685 -0.02(-0.02%)
Mar 15, 2017 66.21 67.61 66.21 67.23 3,429,109 +1.05(+1.59%)
Mar 14, 2017 65.11 66.83 64.84 66.17 3,369,279 +0.65(+1.00%)
Mar 13, 2017 64.43 65.72 64.19 65.52 5,020,305 +2.54(+4.03%)
Mar 10, 2017 62.91 63.52 62.67 62.98 1,663,777 +0.65(+1.05%)
Mar 09, 2017 62.57 62.72 62.06 62.33 1,253,025 -0.28(-0.44%)
Mar 08, 2017 62.19 62.79 61.89 62.60 1,354,011 +0.54(+0.87%)
Mar 07, 2017 62.32 62.32 61.53 62.07 1,528,145 +0.04(+0.07%)
Mar 06, 2017 62.55 62.75 61.55 62.02 1,904,407 -1.03(-1.63%)
Mar 03, 2017 63.13 63.41 62.63 63.05 1,538,478 -0.17(-0.27%)
Mar 02, 2017 62.52 63.59 62.13 63.23 2,348,338 +0.51(+0.81%)
Mar 01, 2017 63.01 63.82 62.65 62.72 2,961,228 +0.52(+0.84%)
Feb 28, 2017 62.97 63.18 61.91 62.20 2,373,418 -0.87(-1.39%)
Feb 27, 2017 62.50 63.28 62.22 63.07 2,155,671 +0.42(+0.66%)
Feb 24, 2017 61.62 62.87 60.99 62.65 3,285,197 +0.58(+0.93%)
Feb 23, 2017 62.13 62.94 61.92 62.07 2,522,550 -0.13(-0.21%)
Feb 22, 2017 61.61 62.50 61.42 62.20 2,822,705 +0.25(+0.40%)
Feb 21, 2017 61.71 62.59 61.62 61.96 1,742,758 +0.31(+0.50%)
Feb 17, 2017 61.65 61.65 61.65 0 +0.20(+0.32%)
Feb 16, 2017 62.16 62.34 61.13 61.45 1,845,950 -0.84(-1.35%)
Feb 15, 2017 61.49 62.47 61.45 62.29 1,616,686 +0.24(+0.38%)
Feb 14, 2017 61.83 62.42 61.75 62.06 2,224,802 -0.03(-0.05%)
Feb 13, 2017 60.93 62.16 60.93 62.09 2,819,238 +1.37(+2.26%)
Feb 10, 2017 60.43 60.97 60.03 60.72 2,049,653 +0.46(+0.76%)
Feb 09, 2017 60.41 60.71 59.99 60.26 2,317,782 -0.15(-0.24%)
Feb 08, 2017 60.41 60.51 60.00 60.41 2,018,346 -0.14(-0.23%)
Feb 07, 2017 60.24 60.64 60.10 60.55 2,832,600 +0.31(+0.52%)
Feb 06, 2017 60.19 60.45 59.60 60.24 1,803,484 -0.01(-0.01%)
Feb 03, 2017 60.49 60.88 59.65 60.24 2,526,401 +0.19(+0.31%)
Feb 02, 2017 60.32 60.54 59.28 60.06 6,195,765 +2.25(+3.89%)
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.