Skip to main content

Delphi Automotive Plc (NY: APTV )

78.61 -0.03 (-0.04%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 43.45 44.35 43.41 44.06 1,509,082 +0.49(+1.11%)
Oct 30, 2013 43.78 44.24 43.21 43.58 3,730,783 -0.02(-0.04%)
Oct 29, 2013 43.90 43.91 43.41 43.59 4,505,773 -0.33(-0.75%)
Oct 28, 2013 44.61 44.74 43.84 43.92 2,205,340 -0.78(-1.74%)
Oct 25, 2013 45.31 45.40 44.42 44.70 2,579,656 -0.16(-0.36%)
Oct 24, 2013 44.75 45.03 44.42 44.86 1,405,028 +0.26(+0.59%)
Oct 23, 2013 45.69 45.73 44.31 44.60 2,631,391 -1.16(-2.54%)
Oct 22, 2013 46.08 46.26 45.35 45.76 1,820,339 -0.06(-0.13%)
Oct 21, 2013 46.39 46.45 45.56 45.82 1,361,709 -0.39(-0.85%)
Oct 18, 2013 46.45 46.45 45.92 46.22 5,072,314 -0.03(-0.07%)
Oct 17, 2013 45.40 46.26 45.32 46.25 2,473,055 +0.75(+1.66%)
Oct 16, 2013 44.39 45.49 44.26 45.49 2,720,074 +1.66(+3.80%)
Oct 15, 2013 44.00 44.35 43.62 43.83 1,284,123 -0.37(-0.84%)
Oct 14, 2013 43.76 44.51 43.42 44.20 2,976,021 +0.05(+0.12%)
Oct 11, 2013 44.39 44.56 43.88 44.15 2,852,631 -0.32(-0.71%)
Oct 10, 2013 43.31 44.58 43.07 44.46 2,643,247 +1.39(+3.24%)
Oct 09, 2013 43.11 43.38 42.08 43.07 3,522,867 +0.02(+0.05%)
Oct 08, 2013 44.48 44.68 43.03 43.04 2,988,032 -1.46(-3.27%)
Oct 07, 2013 44.27 44.82 44.00 44.50 1,473,317 -0.18(-0.41%)
Oct 04, 2013 44.35 45.03 44.35 44.68 4,788,188 +0.36(+0.82%)
Oct 03, 2013 44.56 44.87 43.84 44.32 2,709,400 -0.52(-1.15%)
Oct 02, 2013 45.09 45.09 44.37 44.84 1,988,274 -0.48(-1.05%)
Oct 01, 2013 45.22 45.86 44.66 45.32 7,164,108 +0.30(+0.67%)
Sep 27, 2013 44.76 45.06 44.65 45.02 1,733,918 +0.05(+0.12%)
Sep 26, 2013 44.57 45.06 44.47 44.96 1,051,252 +0.54(+1.21%)
Sep 25, 2013 44.78 44.82 44.40 44.42 1,489,308 -0.24(-0.53%)
Sep 24, 2013 44.06 45.04 43.99 44.66 1,819,340 +0.52(+1.17%)
Sep 23, 2013 44.45 44.65 43.61 44.15 1,323,631 -0.53(-1.19%)
Sep 20, 2013 44.95 45.14 44.58 44.68 3,652,424 -0.08(-0.19%)
Sep 19, 2013 44.46 44.97 44.39 44.76 2,021,540 +0.58(+1.31%)
Sep 18, 2013 43.95 44.58 43.41 44.18 2,645,395 +0.22(+0.49%)
Sep 17, 2013 43.98 44.19 43.50 43.97 2,046,509 +0.05(+0.11%)
Sep 16, 2013 44.43 44.36 43.88 43.92 1,166,758 +0.09(+0.21%)
Sep 13, 2013 43.59 43.84 43.14 43.83 1,669,205 +0.26(+0.60%)
Sep 12, 2013 44.34 44.36 43.11 43.57 2,173,468 -0.84(-1.89%)
Sep 11, 2013 44.21 44.56 44.01 44.41 2,337,538 +0.19(+0.44%)
Sep 10, 2013 43.91 44.46 43.91 44.21 1,695,345 +0.66(+1.52%)
Sep 09, 2013 43.57 43.91 43.53 43.55 3,095,928 +0.03(+0.07%)
Sep 06, 2013 44.29 44.55 43.44 43.52 2,262,722 -0.75(-1.69%)
Sep 05, 2013 43.78 44.88 43.68 44.27 2,874,719 +0.61(+1.39%)
Sep 04, 2013 43.14 43.78 42.60 43.66 2,059,671 +0.54(+1.25%)
Sep 03, 2013 42.94 43.32 42.80 43.12 1,946,351 +0.74(+1.74%)
Aug 30, 2013 42.77 43.05 42.10 42.38 2,023,647 -0.38(-0.88%)
Aug 29, 2013 42.40 42.97 42.29 42.76 1,819,604 +0.15(+0.36%)
Aug 28, 2013 41.43 42.88 40.88 42.60 3,821,721 +1.06(+2.56%)
Aug 27, 2013 42.40 42.40 41.54 41.54 2,716,138 -1.32(-3.07%)
Aug 26, 2013 42.80 43.29 42.70 42.86 1,764,844 +0.06(+0.14%)
Aug 23, 2013 42.23 43.10 42.21 42.80 1,999,204 +0.65(+1.53%)
Aug 22, 2013 41.98 42.50 41.97 42.15 1,295,706 +0.22(+0.53%)
Aug 21, 2013 42.03 42.48 41.90 41.93 1,174,078 -0.23(-0.55%)
Aug 20, 2013 42.16 42.33 41.86 42.16 1,854,210 +0.02(+0.04%)
Aug 19, 2013 42.33 42.50 42.05 42.14 1,215,832 -0.19(-0.45%)
Aug 16, 2013 41.49 42.76 41.47 42.33 2,153,273 +0.59(+1.40%)
Aug 15, 2013 42.30 42.37 41.38 41.75 2,038,879 -1.04(-2.43%)
Aug 14, 2013 43.85 43.85 42.77 42.79 2,269,600 -0.83(-1.91%)
Aug 13, 2013 42.91 43.63 42.58 43.62 1,838,596 +0.86(+2.01%)
Aug 12, 2013 42.51 42.92 42.32 42.76 1,572,956 +0.09(+0.22%)
Aug 09, 2013 42.92 43.32 42.52 42.67 1,816,151 +0.01(+0.02%)
Aug 08, 2013 42.38 42.86 42.37 42.66 1,987,105 +0.49(+1.17%)
Aug 07, 2013 42.58 42.63 41.92 42.17 1,366,752 -0.55(-1.29%)
Aug 06, 2013 42.90 43.15 42.62 42.72 1,788,773 -0.21(-0.50%)
Aug 05, 2013 42.81 43.03 42.70 42.94 1,346,222 +0.05(+0.11%)
Aug 02, 2013 42.43 42.97 42.31 42.89 2,113,382 +0.32(+0.76%)
Aug 01, 2013 41.76 42.93 41.63 42.57 5,002,156 +1.31(+3.18%)
Jul 31, 2013 41.95 42.22 40.90 41.26 5,280,632 -1.23(-2.89%)
Jul 30, 2013 42.67 42.81 42.17 42.48 1,930,915 +0.09(+0.22%)
Jul 29, 2013 42.58 42.85 42.30 42.39 986,239 -0.40(-0.93%)
Jul 26, 2013 42.46 42.85 42.45 42.79 1,952,269 +0.15(+0.34%)
Jul 25, 2013 42.41 42.74 42.19 42.65 1,562,893 +0.03(+0.07%)
Jul 24, 2013 42.28 42.68 42.20 42.62 2,941,956 +0.66(+1.57%)
Jul 23, 2013 42.52 42.75 41.93 41.95 1,616,876 -0.36(-0.85%)
Jul 22, 2013 42.34 42.55 42.09 42.32 1,958,630 +0.12(+0.27%)
Jul 19, 2013 42.35 42.42 41.95 42.20 1,522,660 -0.11(-0.25%)
Jul 18, 2013 42.05 42.41 41.86 42.31 2,291,471 +0.53(+1.27%)
Jul 17, 2013 41.72 41.99 41.66 41.78 1,503,335 +0.31(+0.74%)
Jul 16, 2013 41.62 41.86 41.20 41.47 2,960,113 -0.77(-1.82%)
Jul 15, 2013 42.29 42.52 42.14 42.24 1,971,798 +0.05(+0.13%)
Jul 12, 2013 41.86 42.21 41.86 42.19 1,543,963 +0.12(+0.29%)
Jul 11, 2013 41.76 42.09 41.50 42.06 7,365,343 +0.76(+1.84%)
Jul 10, 2013 41.29 41.42 41.07 41.30 2,269,654 +0.00(+0.00%)
Jul 09, 2013 41.57 41.35 41.01 41.30 2,982,323 +0.12(+0.28%)
Jul 08, 2013 40.76 41.36 40.76 41.19 2,668,687 +0.93(+2.31%)
Jul 05, 2013 40.09 40.39 39.83 40.26 1,624,126 +0.61(+1.55%)
Jul 03, 2013 39.57 39.67 39.44 39.64 806,610 -0.24(-0.60%)
Jul 02, 2013 40.05 40.15 39.62 39.88 1,564,323 -0.02(-0.06%)
Jul 01, 2013 39.26 40.20 39.26 39.90 1,844,805 +0.98(+2.51%)
Jun 28, 2013 39.17 39.36 38.91 38.93 4,031,338 +0.07(+0.18%)
Jun 26, 2013 38.03 38.97 37.71 38.86 2,146,148 +1.22(+3.24%)
Jun 25, 2013 37.39 37.73 37.33 37.64 1,964,943 +0.65(+1.74%)
Jun 24, 2013 37.75 37.75 36.40 36.99 2,750,525 -1.17(-3.06%)
Jun 21, 2013 39.04 39.04 37.66 38.16 3,864,919 -0.43(-1.11%)
Jun 20, 2013 39.46 39.52 38.44 38.59 3,048,931 -1.41(-3.53%)
Jun 19, 2013 39.98 40.29 39.87 40.00 3,182,541 +0.12(+0.31%)
Jun 18, 2013 39.86 39.93 39.43 39.88 2,917,897 +0.55(+1.41%)
Jun 17, 2013 39.86 39.86 38.95 39.33 2,423,903 -0.01(-0.02%)
Jun 14, 2013 39.21 39.38 39.03 39.34 2,052,381 +0.12(+0.31%)
Jun 13, 2013 38.41 39.25 38.28 39.21 2,267,662 +0.81(+2.12%)
Jun 12, 2013 38.67 38.77 38.31 38.40 2,375,219 +0.08(+0.20%)
Jun 11, 2013 38.48 38.48 38.02 38.32 3,044,137 -0.58(-1.50%)
Jun 10, 2013 39.04 39.06 38.60 38.91 2,539,325 +0.20(+0.52%)
Jun 07, 2013 38.31 38.72 37.89 38.71 2,543,983 +0.78(+2.05%)
Jun 06, 2013 37.02 37.93 36.76 37.93 2,615,199 +0.98(+2.64%)
Jun 05, 2013 37.30 37.42 36.76 36.96 2,886,302 -0.49(-1.31%)
Jun 04, 2013 37.49 37.82 37.14 37.45 2,293,032 -0.11(-0.29%)
Jun 03, 2013 37.45 38.17 36.78 37.55 2,933,526 +0.07(+0.18%)
May 31, 2013 37.79 38.08 37.45 37.49 3,232,117 -0.36(-0.95%)
May 30, 2013 38.05 38.37 37.80 37.85 3,290,894 -0.21(-0.55%)
May 29, 2013 37.87 38.29 37.75 38.05 2,698,125 -0.21(-0.54%)
May 28, 2013 37.30 38.44 37.30 38.26 3,571,647 +1.36(+3.68%)
May 24, 2013 36.82 36.99 36.64 36.90 1,392,312 -0.23(-0.62%)
May 23, 2013 37.03 37.30 36.79 37.13 1,993,850 -0.32(-0.86%)
May 22, 2013 37.75 38.11 37.22 37.45 2,818,174 -0.22(-0.57%)
May 21, 2013 37.48 37.82 37.45 37.67 2,748,744 +0.20(+0.53%)
May 20, 2013 37.25 37.55 37.17 37.47 3,287,422 +0.21(+0.56%)
May 17, 2013 36.16 37.30 36.15 37.26 5,841,193 +1.17(+3.23%)
May 16, 2013 35.66 36.40 35.64 36.09 3,089,584 +0.36(+1.01%)
May 15, 2013 35.53 35.81 35.50 35.73 4,769,726 +0.74(+2.13%)
May 13, 2013 34.74 35.20 34.68 34.99 2,381,063 +0.12(+0.35%)
May 10, 2013 34.86 35.40 34.74 34.87 2,387,392 +0.12(+0.35%)
May 09, 2013 35.45 35.56 34.55 34.74 2,994,500 -0.66(-1.87%)
May 08, 2013 35.63 35.75 35.33 35.40 2,734,311 -0.16(-0.45%)
May 07, 2013 35.71 35.74 35.31 35.57 2,837,323 +0.03(+0.09%)
May 06, 2013 35.15 35.62 35.15 35.53 4,370,179 +0.41(+1.16%)
May 03, 2013 35.41 35.29 35.08 35.13 4,086,015 +0.18(+0.53%)
May 02, 2013 35.06 35.60 34.85 34.94 2,496,385 +0.02(+0.07%)
May 01, 2013 35.33 35.87 34.26 34.92 4,131,748 -0.57(-1.60%)
Apr 30, 2013 34.92 35.49 34.68 35.49 2,977,598 +0.68(+1.94%)
Apr 29, 2013 34.46 34.95 34.32 34.81 3,254,445 +0.48(+1.41%)
Apr 26, 2013 34.24 34.46 34.01 34.33 3,183,102 +0.02(+0.04%)
Apr 25, 2013 33.85 34.39 33.85 34.31 3,062,016 +0.68(+2.03%)
Apr 24, 2013 33.05 33.69 33.05 33.63 3,420,137 +0.67(+2.03%)
Apr 23, 2013 32.65 33.02 32.58 32.96 1,779,366 +0.55(+1.68%)
Apr 22, 2013 32.26 32.61 31.79 32.42 729,186 +0.28(+0.88%)
Apr 19, 2013 31.68 32.20 31.48 32.13 1,317,754 +0.69(+2.20%)
Apr 18, 2013 32.17 32.38 31.32 31.44 2,250,966 -0.71(-2.22%)
Apr 17, 2013 33.18 33.21 31.75 32.16 1,967,145 -1.29(-3.86%)
Apr 16, 2013 32.81 33.49 32.61 33.45 5,974,236 +0.94(+2.91%)
Apr 15, 2013 34.20 34.22 32.50 32.50 2,680,541 -1.97(-5.73%)
Apr 12, 2013 33.83 34.48 33.83 34.47 1,545,462 +0.49(+1.45%)
Apr 11, 2013 33.59 34.21 33.51 33.98 2,380,343 +0.47(+1.40%)
Apr 10, 2013 32.82 33.51 32.63 33.51 2,277,391 +0.88(+2.68%)
Apr 09, 2013 32.71 32.97 32.29 32.64 2,143,864 +0.01(+0.02%)
Apr 08, 2013 32.59 33.09 32.49 32.63 1,294,722 -0.19(-0.58%)
Apr 05, 2013 32.72 32.89 32.31 32.82 1,675,820 -0.40(-1.20%)
Apr 04, 2013 33.24 33.41 32.85 33.22 1,848,862 -0.08(-0.23%)
Apr 03, 2013 33.84 34.04 33.13 33.30 2,292,377 -0.58(-1.70%)
Apr 02, 2013 34.01 34.18 33.74 33.88 1,828,740 +0.08(+0.25%)
Apr 01, 2013 34.08 34.14 33.73 33.79 1,143,978 -0.31(-0.90%)
Mar 28, 2013 34.19 34.19 33.81 34.10 2,579,630 -0.09(-0.27%)
Mar 27, 2013 33.90 34.29 33.85 34.19 2,211,936 +0.05(+0.16%)
Mar 26, 2013 33.28 34.14 33.12 34.14 2,740,353 +1.17(+3.56%)
Mar 25, 2013 33.30 33.45 32.86 32.96 2,122,516 -0.22(-0.67%)
Mar 22, 2013 33.38 33.48 33.03 33.18 1,298,278 -0.13(-0.39%)
Mar 21, 2013 33.09 33.38 33.06 33.31 1,791,396 +0.03(+0.09%)
Mar 20, 2013 33.35 33.40 33.04 33.28 2,556,615 +0.18(+0.53%)
Mar 19, 2013 33.05 33.13 32.70 33.11 2,249,065 +0.25(+0.75%)
Mar 18, 2013 32.87 33.25 32.58 32.86 2,390,084 -0.38(-1.13%)
Mar 15, 2013 33.08 33.45 33.04 33.24 7,990,659 +0.02(+0.07%)
Mar 14, 2013 33.25 33.25 33.06 33.22 2,918,303 +0.04(+0.12%)
Mar 13, 2013 33.00 33.22 32.92 33.18 3,713,207 +0.13(+0.39%)
Mar 12, 2013 33.22 33.23 32.99 33.05 3,286,265 -0.13(-0.39%)
Mar 11, 2013 32.97 33.20 32.95 33.18 3,278,509 +0.15(+0.47%)
Mar 08, 2013 33.05 33.16 32.86 33.02 3,253,744 +0.20(+0.61%)
Mar 07, 2013 32.65 32.88 32.50 32.82 4,404,689 +0.29(+0.90%)
Mar 06, 2013 32.82 32.82 32.13 32.53 4,183,782 -0.11(-0.33%)
Mar 05, 2013 32.69 32.70 32.38 32.64 3,087,703 +0.18(+0.54%)
Mar 04, 2013 32.41 32.56 32.23 32.46 3,158,184 +0.05(+0.17%)
Mar 01, 2013 31.92 32.45 31.73 32.41 3,785,635 +0.27(+0.84%)
Feb 28, 2013 32.09 32.30 31.97 32.14 4,415,170 +0.04(+0.12%)
Feb 27, 2013 30.53 32.27 30.41 32.10 10,397,845 +1.59(+5.21%)
Feb 26, 2013 29.59 30.80 29.40 30.51 4,871,921 +1.04(+3.54%)
Feb 22, 2013 29.18 29.47 29.04 29.47 2,737,801 +0.35(+1.21%)
Feb 21, 2013 29.68 29.74 28.77 29.11 2,525,770 -0.68(-2.27%)
Feb 20, 2013 30.47 30.53 29.77 29.79 2,793,242 -0.75(-2.44%)
Feb 19, 2013 30.78 30.78 30.39 30.53 2,549,201 -0.17(-0.55%)
Feb 15, 2013 30.96 30.96 30.66 30.70 2,938,382 +0.01(+0.03%)
Feb 14, 2013 30.52 30.73 30.50 30.70 2,783,236 +0.02(+0.05%)
Feb 13, 2013 30.57 30.76 30.52 30.68 2,970,622 +0.11(+0.35%)
Feb 12, 2013 30.09 30.61 30.04 30.57 3,829,374 +0.48(+1.58%)
Feb 11, 2013 29.58 30.14 29.48 30.10 2,185,529 +0.51(+1.74%)
Feb 08, 2013 29.41 29.59 29.24 29.58 2,886,617 +0.16(+0.55%)
Feb 07, 2013 29.71 29.88 29.18 29.42 2,955,292 -0.22(-0.75%)
Feb 06, 2013 30.01 30.09 29.55 29.64 3,150,351 -0.16(-0.54%)
Feb 04, 2013 29.97 30.23 29.76 29.81 3,232,000 -0.31(-1.05%)
Feb 01, 2013 29.81 30.14 29.81 30.12 3,340,240 +0.43(+1.45%)
Jan 31, 2013 29.76 29.86 29.41 29.69 3,135,003 -0.17(-0.57%)
Jan 30, 2013 30.37 30.37 29.84 29.86 2,695,970 -0.55(-1.79%)
Jan 29, 2013 30.41 30.53 29.81 30.40 3,609,647 -0.16(-0.53%)
Jan 28, 2013 30.24 30.70 30.15 30.57 3,951,697 +0.41(+1.35%)
Jan 25, 2013 29.91 30.18 29.87 30.16 3,299,023 +0.31(+1.03%)
Jan 24, 2013 29.71 30.02 29.71 29.85 2,000,872 +0.17(+0.57%)
Jan 23, 2013 29.72 29.95 29.55 29.68 2,547,774 -0.15(-0.51%)
Jan 22, 2013 29.71 29.87 29.50 29.84 2,171,431 +0.02(+0.08%)
Jan 18, 2013 29.90 30.02 29.41 29.81 2,961,661 -0.14(-0.46%)
Jan 17, 2013 29.54 30.16 29.54 29.95 3,669,886 +0.52(+1.77%)
Jan 16, 2013 29.34 29.48 28.95 29.43 2,801,256 +0.02(+0.08%)
Jan 15, 2013 28.60 29.47 28.60 29.41 4,878,564 +0.51(+1.78%)
Jan 14, 2013 29.24 29.31 28.67 28.89 4,376,014 -0.36(-1.23%)
Jan 11, 2013 29.67 29.84 29.14 29.25 2,446,195 -0.55(-1.86%)
Jan 10, 2013 29.82 30.00 29.49 29.81 4,082,391 +0.26(+0.88%)
Jan 09, 2013 29.38 29.67 29.37 29.54 4,983,719 +0.22(+0.76%)
Jan 08, 2013 29.31 29.63 29.22 29.32 3,238,546 -0.01(-0.03%)
Jan 07, 2013 29.38 29.42 29.04 29.33 2,631,578 -0.25(-0.83%)
Jan 04, 2013 29.56 29.71 29.34 29.57 3,551,873 +0.12(+0.42%)
Jan 03, 2013 29.37 29.48 29.03 29.45 5,906,430 -0.41(-1.36%)
Jan 02, 2013 29.97 30.00 29.70 29.86 5,083,279 +0.48(+1.65%)
Dec 31, 2012 28.91 29.38 28.83 29.38 6,231,034 +0.41(+1.40%)
Dec 28, 2012 29.13 29.26 28.94 28.97 4,775,453 -0.31(-1.08%)
Dec 27, 2012 28.54 29.37 28.51 29.28 5,946,313 +0.70(+2.45%)
Dec 26, 2012 27.85 28.63 27.79 28.58 4,138,743 +0.72(+2.59%)
Dec 24, 2012 27.81 27.98 27.59 27.86 2,082,241 +0.11(+0.39%)
Dec 21, 2012 27.43 27.86 27.36 27.75 95,390,216 +0.08(+0.28%)
Dec 20, 2012 27.16 27.72 27.06 27.68 8,632,430 +0.30(+1.09%)
Dec 19, 2012 27.48 27.58 26.98 27.38 18,664,904 +0.92(+3.48%)
Dec 18, 2012 26.39 26.56 26.22 26.46 3,128,760 +0.06(+0.23%)
Dec 17, 2012 26.36 26.67 26.30 26.40 3,894,392 +0.08(+0.32%)
Dec 14, 2012 26.29 26.39 26.15 26.31 12,529,559 -0.05(-0.20%)
Dec 13, 2012 26.36 26.66 26.20 26.36 3,430,045 -0.05(-0.17%)
Dec 12, 2012 26.35 26.70 26.27 26.41 6,646,271 +0.12(+0.47%)
Dec 11, 2012 26.27 26.35 26.09 26.29 2,174,916 +0.14(+0.53%)
Dec 10, 2012 27.26 29.11 25.98 26.15 2,799,966 +0.06(+0.24%)
Dec 07, 2012 26.12 26.19 25.90 26.09 2,794,117 +0.03(+0.12%)
Dec 06, 2012 26.17 26.17 25.98 26.06 2,137,997 +0.05(+0.18%)
Dec 05, 2012 26.17 26.22 25.82 26.01 2,150,506 -0.02(-0.09%)
Dec 04, 2012 25.95 26.11 25.73 26.03 2,385,560 -0.07(-0.26%)
Nov 30, 2012 26.13 26.33 25.82 26.10 3,489,136 +0.02(+0.06%)
Nov 29, 2012 25.97 26.20 25.94 26.09 3,876,769 +0.28(+1.10%)
Nov 28, 2012 25.55 25.92 25.50 25.80 2,191,044 +0.13(+0.51%)
Nov 27, 2012 25.63 25.94 25.57 25.67 2,843,332 +0.05(+0.21%)
Nov 26, 2012 26.03 26.34 25.57 25.62 2,959,476 -0.53(-2.03%)
Nov 23, 2012 26.02 26.19 25.85 26.15 1,051,392 +0.35(+1.34%)
Nov 21, 2012 25.77 25.89 25.67 25.80 1,316,812 +0.15(+0.60%)
Nov 20, 2012 25.61 25.69 25.25 25.65 2,749,947 +0.02(+0.09%)
Nov 19, 2012 24.94 25.92 24.80 25.63 2,737,151 +0.94(+3.83%)
Nov 16, 2012 24.48 24.74 24.25 24.68 5,821,877 +0.35(+1.45%)
Nov 15, 2012 24.41 24.96 24.10 24.33 2,295,975 -0.19(-0.78%)
Nov 14, 2012 24.84 24.95 24.44 24.52 2,307,765 -0.20(-0.81%)
Nov 13, 2012 24.75 24.96 24.60 24.72 5,832,851 -0.21(-0.83%)
Nov 12, 2012 24.93 25.09 24.69 24.93 2,340,564 +0.16(+0.65%)
Nov 09, 2012 24.22 24.99 24.16 24.77 3,610,056 +0.43(+1.77%)
Nov 08, 2012 24.68 24.93 24.19 24.34 2,377,623 -0.30(-1.22%)
Nov 07, 2012 24.91 25.01 24.54 24.64 1,252,679 -0.60(-2.37%)
Nov 06, 2012 24.86 25.33 24.60 25.24 2,072,654 +0.51(+2.05%)
Nov 05, 2012 24.75 25.26 24.67 24.73 2,084,102 -0.51(-2.01%)
Nov 02, 2012 25.36 26.07 25.16 25.24 6,051,533 +0.23(+0.92%)
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.