Skip to main content

Delphi Automotive Plc (NY: APTV )

79.00 +0.36 (+0.46%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 51.93 53.31 51.65 51.73 4,668,914 +0.45(+0.88%)
Nov 29, 2016 50.79 51.91 49.28 51.27 7,584,810 -2.33(-4.34%)
Nov 28, 2016 54.56 54.89 53.57 53.60 2,256,456 -0.97(-1.78%)
Nov 25, 2016 54.53 55.08 54.41 54.57 661,552 +0.37(+0.69%)
Nov 23, 2016 54.20 54.20 54.20 0 +0.06(+0.12%)
Nov 22, 2016 54.83 54.86 51.32 54.14 4,322,798 -1.37(-2.46%)
Nov 21, 2016 55.44 56.00 55.17 55.50 2,247,175 +0.39(+0.70%)
Nov 18, 2016 55.12 55.78 55.04 55.11 2,558,223 +0.11(+0.21%)
Nov 17, 2016 53.72 55.07 52.94 55.00 2,467,665 +1.22(+2.27%)
Nov 16, 2016 53.76 53.83 52.83 53.78 3,277,947 -0.19(-0.34%)
Nov 15, 2016 53.85 54.59 53.61 53.97 3,378,083 +0.17(+0.32%)
Nov 14, 2016 53.09 54.41 53.09 53.80 4,442,934 +1.08(+2.04%)
Nov 11, 2016 53.34 53.72 52.59 52.72 5,793,807 -1.00(-1.87%)
Nov 10, 2016 53.14 54.93 53.13 53.72 5,225,862 +0.72(+1.36%)
Nov 09, 2016 53.75 53.75 51.37 53.00 9,447,163 -3.66(-6.46%)
Nov 08, 2016 55.61 56.87 55.04 56.67 3,359,362 +0.78(+1.39%)
Nov 07, 2016 54.71 55.90 54.71 55.89 2,971,089 +2.17(+4.03%)
Nov 04, 2016 53.22 54.26 52.67 53.72 2,401,678 +0.34(+0.63%)
Nov 03, 2016 53.67 54.79 53.30 53.39 2,624,522 -0.30(-0.55%)
Nov 02, 2016 52.52 54.70 51.90 53.68 4,471,356 +1.22(+2.32%)
Nov 01, 2016 52.56 53.26 52.15 52.47 4,150,806 +0.10(+0.20%)
Oct 31, 2016 52.24 52.87 51.84 52.36 2,626,766 +0.29(+0.56%)
Oct 28, 2016 51.90 52.63 51.74 52.07 2,128,128 +0.21(+0.40%)
Oct 27, 2016 51.80 51.91 50.73 51.86 2,587,315 +0.14(+0.28%)
Oct 26, 2016 50.75 52.58 50.44 51.72 3,697,300 +0.84(+1.64%)
Oct 25, 2016 51.53 51.61 50.27 50.88 2,603,739 -0.80(-1.56%)
Oct 24, 2016 52.09 52.25 51.66 51.69 1,962,910 +0.25(+0.49%)
Oct 21, 2016 51.34 51.57 50.76 51.44 3,316,192 -0.40(-0.78%)
Oct 20, 2016 52.41 52.41 51.45 51.84 2,105,377 -0.57(-1.09%)
Oct 19, 2016 51.83 52.74 51.66 52.41 3,397,444 +0.82(+1.59%)
Oct 18, 2016 53.99 53.99 51.50 51.59 4,264,331 -1.86(-3.48%)
Oct 17, 2016 53.06 53.79 53.00 53.45 3,587,283 +0.35(+0.65%)
Oct 14, 2016 53.50 54.19 52.96 53.10 2,937,817 +0.06(+0.12%)
Oct 13, 2016 53.77 53.96 52.15 53.04 3,121,124 -1.42(-2.60%)
Oct 12, 2016 54.71 54.81 54.36 54.46 1,383,450 -0.10(-0.19%)
Oct 11, 2016 56.11 56.24 54.33 54.56 2,091,966 -1.74(-3.09%)
Oct 10, 2016 56.79 57.26 56.26 56.30 1,092,613 -0.13(-0.23%)
Oct 07, 2016 57.16 57.22 56.08 56.43 1,608,301 -0.73(-1.28%)
Oct 06, 2016 57.59 57.59 56.56 57.16 1,562,946 -0.60(-1.03%)
Oct 05, 2016 57.12 57.89 56.97 57.75 1,908,179 +0.85(+1.50%)
Oct 04, 2016 57.47 57.67 56.57 56.90 1,659,581 -0.41(-0.72%)
Oct 03, 2016 57.26 57.85 57.18 57.31 1,925,450 -0.08(-0.14%)
Sep 30, 2016 56.37 57.81 55.83 57.39 3,030,741 +1.32(+2.35%)
Sep 29, 2016 56.56 57.15 55.90 56.07 2,163,427 -0.76(-1.35%)
Sep 28, 2016 55.28 56.89 55.16 56.84 3,242,972 +1.79(+3.26%)
Sep 27, 2016 55.12 55.36 54.60 55.04 3,451,665 -0.29(-0.52%)
Sep 26, 2016 55.63 55.79 55.26 55.33 2,410,342 -0.60(-1.08%)
Sep 23, 2016 56.27 56.39 55.86 55.94 1,352,660 -0.58(-1.03%)
Sep 22, 2016 56.65 57.03 56.40 56.52 2,225,810 +0.57(+1.02%)
Sep 21, 2016 55.86 56.17 55.23 55.94 2,384,243 +0.54(+0.97%)
Sep 20, 2016 56.23 56.33 55.09 55.41 2,118,774 -0.58(-1.03%)
Sep 19, 2016 56.66 57.14 55.92 55.98 1,833,345 -0.16(-0.29%)
Sep 16, 2016 55.24 56.31 54.83 56.15 3,385,613 +0.53(+0.95%)
Sep 15, 2016 55.38 55.78 54.82 55.61 2,145,841 +0.54(+0.98%)
Sep 14, 2016 54.55 55.52 54.46 55.08 3,891,423 +0.21(+0.38%)
Sep 13, 2016 54.83 55.38 54.19 54.87 2,725,106 -0.68(-1.22%)
Sep 12, 2016 54.00 55.80 53.72 55.54 5,158,080 +0.81(+1.49%)
Sep 09, 2016 56.27 56.72 54.68 54.73 5,743,997 -2.14(-3.76%)
Sep 08, 2016 56.35 56.97 56.30 56.87 2,013,802 +0.31(+0.54%)
Sep 07, 2016 56.72 56.93 56.22 56.56 2,031,418 -0.14(-0.26%)
Sep 06, 2016 57.05 57.15 56.19 56.71 2,846,681 +0.24(+0.43%)
Sep 02, 2016 56.94 56.47 56.47 56.47 2,474,027 -0.10(-0.18%)
Sep 01, 2016 57.14 58.04 56.20 56.57 4,143,653 -0.29(-0.51%)
Aug 31, 2016 56.48 57.98 56.22 56.86 3,588,258 +0.20(+0.35%)
Aug 30, 2016 57.02 57.52 56.52 56.66 3,094,388 -0.35(-0.61%)
Aug 29, 2016 55.94 57.01 55.60 57.01 4,092,952 +0.98(+1.75%)
Aug 26, 2016 55.32 56.14 55.22 56.02 3,943,426 +0.78(+1.41%)
Aug 25, 2016 54.81 55.48 54.17 55.24 3,620,213 +0.00(+0.00%)
Aug 24, 2016 54.84 55.62 54.82 55.24 5,575,351 +0.64(+1.16%)
Aug 23, 2016 54.32 54.74 53.45 54.61 3,778,516 +2.25(+4.30%)
Aug 22, 2016 52.46 52.50 52.04 52.36 1,534,817 -0.20(-0.38%)
Aug 19, 2016 52.11 52.64 52.07 52.56 3,031,469 +0.19(+0.37%)
Aug 18, 2016 52.32 52.70 52.02 52.36 1,936,751 +0.10(+0.18%)
Aug 17, 2016 52.18 52.35 51.89 52.27 2,804,542 +0.34(+0.65%)
Aug 16, 2016 51.98 52.36 51.58 51.93 1,821,804 -0.20(-0.39%)
Aug 15, 2016 51.60 52.23 51.17 52.13 2,839,411 +0.64(+1.25%)
Aug 12, 2016 52.36 52.36 51.25 51.49 2,302,376 -1.10(-2.10%)
Aug 11, 2016 52.89 53.06 52.58 52.59 1,640,403 +0.14(+0.26%)
Aug 10, 2016 52.86 53.06 52.37 52.45 1,500,669 -0.31(-0.59%)
Aug 09, 2016 52.92 53.37 52.64 52.77 1,604,107 -0.09(-0.17%)
Aug 08, 2016 53.24 53.82 52.82 52.85 1,888,911 -0.23(-0.44%)
Aug 05, 2016 51.28 53.30 51.19 53.09 3,513,744 +2.22(+4.36%)
Aug 04, 2016 51.58 51.72 50.83 50.87 3,858,386 -0.45(-0.87%)
Aug 03, 2016 50.88 52.74 49.97 51.32 6,254,692 -1.02(-1.94%)
Aug 02, 2016 53.89 53.99 52.17 52.33 4,288,197 -1.99(-3.66%)
Aug 01, 2016 54.31 54.65 53.97 54.32 2,607,580 -0.02(-0.03%)
Jul 29, 2016 54.19 54.77 53.94 54.34 3,260,617 +0.12(+0.22%)
Jul 28, 2016 53.70 54.41 52.45 54.22 4,584,570 -1.26(-2.27%)
Jul 27, 2016 56.02 56.39 55.23 55.48 2,162,291 -0.14(-0.24%)
Jul 26, 2016 54.92 55.64 54.79 55.61 2,008,312 +0.86(+1.57%)
Jul 25, 2016 54.84 54.93 54.51 54.75 1,752,904 -0.02(-0.03%)
Jul 22, 2016 55.02 55.03 54.11 54.77 2,183,691 -0.32(-0.58%)
Jul 21, 2016 54.92 55.69 54.81 55.09 2,377,675 +0.40(+0.73%)
Jul 20, 2016 53.50 54.86 53.44 54.69 1,867,119 +1.22(+2.28%)
Jul 19, 2016 53.33 53.70 52.99 53.47 1,603,898 -0.28(-0.52%)
Jul 18, 2016 53.07 54.20 53.07 53.75 1,662,689 +0.02(+0.03%)
Jul 15, 2016 53.88 54.30 53.55 53.74 2,034,119 -0.08(-0.15%)
Jul 14, 2016 54.48 54.59 53.80 53.82 2,018,100 +0.14(+0.25%)
Jul 13, 2016 53.45 53.70 52.51 53.68 3,454,116 +0.26(+0.49%)
Jul 12, 2016 52.95 53.75 52.93 53.42 2,792,849 +1.16(+2.22%)
Jul 11, 2016 52.38 53.38 52.21 52.25 2,595,434 +0.30(+0.57%)
Jul 08, 2016 50.94 52.18 50.23 51.96 3,041,205 +1.73(+3.45%)
Jul 07, 2016 48.95 50.38 48.92 50.23 3,895,491 +1.42(+2.91%)
Jul 06, 2016 48.39 48.98 47.25 48.81 2,492,142 +0.58(+1.21%)
Jul 05, 2016 50.38 50.38 47.98 48.22 2,639,245 -2.75(-5.39%)
Jul 01, 2016 50.87 50.97 50.97 50.97 3,886,927 +0.82(+1.63%)
Jun 30, 2016 50.48 50.96 49.75 50.16 3,957,062 -0.12(-0.24%)
Jun 29, 2016 49.25 50.40 48.97 50.28 4,404,186 +1.63(+3.34%)
Jun 28, 2016 48.22 49.47 47.88 48.65 4,245,197 +1.33(+2.81%)
Jun 27, 2016 49.05 49.11 46.50 47.32 6,036,359 -2.41(-4.85%)
Jun 24, 2016 53.42 53.59 49.60 49.73 7,760,911 -6.92(-12.22%)
Jun 23, 2016 56.08 56.67 55.80 56.65 2,169,236 +1.35(+2.43%)
Jun 22, 2016 55.83 56.15 55.16 55.31 2,139,319 -0.11(-0.20%)
Jun 21, 2016 55.72 55.99 54.87 55.42 3,207,117 -0.42(-0.75%)
Jun 20, 2016 54.77 56.08 54.77 55.84 4,710,945 +2.59(+4.86%)
Jun 17, 2016 53.02 53.93 52.89 53.25 3,475,087 +0.18(+0.33%)
Jun 16, 2016 52.22 53.13 51.43 53.07 2,069,401 +0.31(+0.59%)
Jun 15, 2016 52.42 53.52 52.18 52.76 1,813,203 +0.56(+1.07%)
Jun 14, 2016 52.49 52.95 51.76 52.20 1,862,154 -0.62(-1.17%)
Jun 13, 2016 53.54 53.78 52.81 52.81 1,792,850 -1.13(-2.09%)
Jun 10, 2016 54.61 54.86 53.80 53.94 1,671,608 -1.28(-2.32%)
Jun 09, 2016 54.79 55.32 54.44 55.23 1,600,843 -0.09(-0.16%)
Jun 08, 2016 55.09 55.56 54.83 55.31 2,076,387 +0.56(+1.02%)
Jun 07, 2016 53.54 54.92 53.54 54.75 1,943,346 +0.65(+1.20%)
Jun 06, 2016 53.91 54.27 53.36 54.10 2,356,429 +0.37(+0.69%)
Jun 03, 2016 54.43 54.84 53.00 53.74 2,194,452 -1.02(-1.86%)
Jun 02, 2016 53.70 54.79 53.48 54.75 2,787,820 +1.03(+1.91%)
Jun 01, 2016 53.86 53.99 52.78 53.73 2,590,930 -0.72(-1.32%)
May 31, 2016 54.50 54.84 54.17 54.45 3,221,478 +0.14(+0.27%)
May 27, 2016 53.72 54.31 54.31 54.31 1,619,698 +0.47(+0.88%)
May 26, 2016 54.43 54.77 53.31 53.83 2,499,992 -0.65(-1.19%)
May 25, 2016 54.83 55.35 54.43 54.48 2,333,804 -0.05(-0.09%)
May 24, 2016 53.38 54.71 53.16 54.53 3,041,687 +1.49(+2.81%)
May 23, 2016 53.35 53.61 52.96 53.04 1,056,121 -0.45(-0.84%)
May 20, 2016 53.04 53.78 52.86 53.49 2,117,038 +0.72(+1.37%)
May 19, 2016 53.68 54.02 52.57 52.77 2,773,073 -1.16(-2.15%)
May 18, 2016 53.57 54.55 53.22 53.93 3,387,605 +0.20(+0.37%)
May 17, 2016 54.59 54.75 53.43 53.73 3,734,061 -1.22(-2.22%)
May 16, 2016 55.05 55.27 54.46 54.95 2,330,455 +0.09(+0.16%)
May 13, 2016 55.60 56.21 54.71 54.86 2,030,895 -0.96(-1.72%)
May 12, 2016 56.84 57.08 55.68 55.82 1,658,249 -0.49(-0.87%)
May 11, 2016 57.19 57.41 56.30 56.31 1,738,077 -0.82(-1.43%)
May 10, 2016 56.32 57.25 56.12 57.13 1,648,354 +1.03(+1.83%)
May 09, 2016 56.03 56.62 56.02 56.10 1,458,904 -0.12(-0.21%)
May 06, 2016 55.21 56.39 54.93 56.22 2,475,744 +0.92(+1.66%)
May 05, 2016 56.42 56.71 55.29 55.30 3,720,889 -0.62(-1.11%)
May 04, 2016 57.93 58.65 55.57 55.92 6,432,644 -2.46(-4.21%)
May 03, 2016 58.20 58.96 57.15 58.38 2,935,901 -0.43(-0.73%)
May 02, 2016 59.10 59.10 58.50 58.81 2,610,564 +0.06(+0.11%)
Apr 29, 2016 59.98 59.98 58.43 58.75 2,719,818 -1.09(-1.81%)
Apr 28, 2016 60.64 60.79 58.95 59.83 2,330,694 -1.62(-2.64%)
Apr 27, 2016 62.05 62.24 61.10 61.45 2,218,272 -0.68(-1.09%)
Apr 26, 2016 60.92 62.16 60.81 62.13 2,008,577 +1.46(+2.41%)
Apr 25, 2016 60.15 60.74 59.99 60.67 1,783,496 +0.25(+0.41%)
Apr 22, 2016 60.62 60.77 59.76 60.42 2,450,469 -0.22(-0.36%)
Apr 21, 2016 61.31 61.68 60.55 60.64 2,043,220 -0.50(-0.82%)
Apr 20, 2016 61.51 61.73 60.82 61.14 2,473,037 -0.11(-0.18%)
Apr 19, 2016 61.58 61.77 60.82 61.25 3,079,511 +0.21(+0.34%)
Apr 18, 2016 61.41 61.45 60.62 61.05 2,009,267 +0.23(+0.38%)
Apr 15, 2016 61.51 61.79 60.57 60.82 4,168,228 -0.77(-1.26%)
Apr 14, 2016 61.11 62.00 60.30 61.59 3,395,728 +0.61(+1.01%)
Apr 13, 2016 58.60 61.02 58.49 60.98 5,221,506 +3.25(+5.63%)
Apr 12, 2016 58.25 58.39 57.31 57.73 2,682,930 -0.22(-0.37%)
Apr 11, 2016 57.63 58.44 57.31 57.94 2,882,370 +0.82(+1.44%)
Apr 08, 2016 57.49 58.37 57.03 57.12 2,070,045 +0.31(+0.55%)
Apr 07, 2016 57.10 58.14 56.54 56.81 4,004,147 -0.37(-0.64%)
Apr 06, 2016 56.53 57.20 55.89 57.18 2,779,278 +0.52(+0.92%)
Apr 05, 2016 55.69 57.08 54.76 56.66 2,715,023 +0.14(+0.25%)
Apr 04, 2016 58.49 58.63 56.24 56.52 4,525,770 -2.28(-3.88%)
Apr 01, 2016 59.19 59.58 57.62 58.80 2,269,197 -1.06(-1.77%)
Mar 31, 2016 59.77 60.54 59.55 59.86 2,521,791 +0.09(+0.15%)
Mar 30, 2016 59.54 60.53 59.32 59.77 2,578,908 +0.79(+1.34%)
Mar 29, 2016 57.37 59.02 57.25 58.98 1,961,221 +1.32(+2.30%)
Mar 28, 2016 57.83 58.19 57.53 57.66 1,406,336 -0.09(-0.15%)
Mar 24, 2016 57.33 57.74 57.74 57.74 2,907,254 -0.14(-0.23%)
Mar 23, 2016 58.14 58.33 57.68 57.88 2,323,732 -0.57(-0.98%)
Mar 22, 2016 57.15 58.68 57.15 58.45 2,615,204 +0.72(+1.24%)
Mar 21, 2016 57.90 58.04 57.17 57.74 2,119,454 -0.22(-0.39%)
Mar 18, 2016 58.55 58.67 57.62 57.96 3,692,047 -0.37(-0.63%)
Mar 17, 2016 57.78 58.53 57.35 58.33 3,333,618 +0.77(+1.33%)
Mar 16, 2016 56.47 57.83 56.44 57.56 3,483,879 +0.93(+1.63%)
Mar 15, 2016 56.10 56.69 55.33 56.63 1,724,084 +0.73(+1.31%)
Mar 14, 2016 55.51 56.13 55.20 55.90 1,753,374 -0.18(-0.31%)
Mar 11, 2016 55.42 56.43 55.26 56.08 3,200,521 +1.52(+2.79%)
Mar 10, 2016 55.25 55.37 53.59 54.55 3,443,752 -0.59(-1.07%)
Mar 09, 2016 55.50 56.02 54.91 55.14 2,289,480 +0.14(+0.25%)
Mar 08, 2016 55.73 55.80 54.55 55.01 2,750,511 -1.32(-2.34%)
Mar 07, 2016 56.50 56.81 55.81 56.32 2,415,235 -0.75(-1.31%)
Mar 04, 2016 56.36 57.18 55.85 57.07 4,860,027 +0.59(+1.05%)
Mar 03, 2016 55.17 56.61 54.94 56.48 3,019,695 +1.48(+2.68%)
Mar 02, 2016 54.88 55.39 54.58 55.01 2,248,302 +0.06(+0.10%)
Mar 01, 2016 54.07 55.13 53.53 54.95 3,260,855 +1.75(+3.28%)
Feb 29, 2016 53.23 53.99 52.97 53.20 3,394,870 -0.03(-0.06%)
Feb 26, 2016 53.91 54.28 53.02 53.24 3,110,391 +0.03(+0.06%)
Feb 25, 2016 50.91 53.24 50.72 53.20 3,612,443 +2.39(+4.69%)
Feb 24, 2016 50.65 51.08 49.57 50.82 4,367,036 -0.57(-1.12%)
Feb 23, 2016 52.34 52.61 51.22 51.39 3,384,609 -1.35(-2.56%)
Feb 22, 2016 52.75 53.87 52.42 52.74 3,490,554 +0.75(+1.44%)
Feb 19, 2016 51.92 52.17 50.99 51.99 2,996,622 -0.17(-0.32%)
Feb 18, 2016 52.81 53.58 51.85 52.16 3,209,313 -0.51(-0.97%)
Feb 17, 2016 50.70 52.81 50.59 52.67 4,148,007 +2.31(+4.58%)
Feb 16, 2016 49.77 50.69 49.29 50.36 5,055,792 +1.50(+3.07%)
Feb 12, 2016 47.67 48.86 48.86 48.86 4,392,777 +2.31(+4.97%)
Feb 11, 2016 45.72 47.96 45.56 46.55 4,391,347 -0.26(-0.56%)
Feb 10, 2016 46.19 47.15 46.14 46.81 5,239,909 +1.05(+2.29%)
Feb 09, 2016 44.48 46.30 44.14 45.76 6,220,586 +0.50(+1.11%)
Feb 08, 2016 46.43 47.02 44.57 45.26 5,530,954 -1.92(-4.07%)
Feb 05, 2016 49.01 50.09 46.66 47.18 5,879,467 -2.22(-4.50%)
Feb 04, 2016 48.44 49.65 45.26 49.41 4,511,317 -0.25(-0.51%)
Feb 03, 2016 51.49 51.53 48.92 49.66 4,938,105 -1.13(-2.22%)
Feb 02, 2016 52.19 52.39 50.48 50.79 3,250,657 -1.93(-3.66%)
Feb 01, 2016 51.37 52.92 51.27 52.72 3,596,858 +1.16(+2.25%)
Jan 29, 2016 50.96 51.67 50.41 51.56 4,172,762 +0.64(+1.25%)
Jan 28, 2016 53.28 53.91 50.90 50.92 3,451,771 -1.66(-3.16%)
Jan 27, 2016 52.45 53.15 51.99 52.58 4,518,198 -0.11(-0.21%)
Jan 26, 2016 51.90 52.81 51.61 52.69 3,379,368 +1.66(+3.25%)
Jan 25, 2016 51.47 51.76 50.67 51.04 3,600,270 -0.60(-1.17%)
Jan 22, 2016 52.81 53.68 51.31 51.64 4,350,793 -0.05(-0.09%)
Jan 21, 2016 52.48 53.23 51.55 51.69 4,746,754 -0.49(-0.94%)
Jan 20, 2016 52.54 53.04 50.39 52.18 6,711,098 -1.29(-2.41%)
Jan 19, 2016 54.24 54.74 52.81 53.46 4,219,717 -0.10(-0.19%)
Jan 15, 2016 53.27 53.57 53.57 53.57 5,973,015 -1.55(-2.81%)
Jan 14, 2016 55.75 56.05 52.35 55.12 9,139,385 -0.58(-1.04%)
Jan 13, 2016 59.90 59.98 55.60 55.70 6,463,539 -3.81(-6.40%)
Jan 12, 2016 61.30 61.49 57.63 59.51 7,473,239 -0.71(-1.17%)
Jan 11, 2016 58.63 60.44 58.40 60.21 4,332,272 +1.79(+3.07%)
Jan 08, 2016 60.11 60.73 58.33 58.42 3,998,769 -1.16(-1.95%)
Jan 07, 2016 61.54 62.04 59.33 59.58 5,862,563 -3.53(-5.60%)
Jan 06, 2016 63.68 63.81 62.61 63.11 5,184,997 -1.72(-2.66%)
Jan 05, 2016 67.06 67.24 64.47 64.83 3,012,008 -1.85(-2.77%)
Jan 04, 2016 67.05 67.33 65.82 66.68 2,764,964 -1.38(-2.03%)
Dec 31, 2015 68.26 68.07 68.07 68.07 1,160,772 -0.64(-0.94%)
Dec 30, 2015 69.42 69.53 68.53 68.71 1,298,168 -0.87(-1.24%)
Dec 29, 2015 69.67 69.91 69.49 69.57 1,044,867 +0.36(+0.52%)
Dec 28, 2015 68.64 69.23 68.30 69.22 830,535 +0.27(+0.39%)
Dec 24, 2015 69.19 68.95 68.95 68.95 1,011,645 -0.22(-0.32%)
Dec 23, 2015 68.34 69.73 68.34 69.17 2,640,526 +1.91(+2.84%)
Dec 22, 2015 67.17 67.90 66.63 67.26 1,499,955 +0.52(+0.79%)
Dec 21, 2015 67.18 67.69 65.99 66.73 1,881,664 +0.43(+0.65%)
Dec 18, 2015 66.16 66.85 65.62 66.30 3,774,123 +0.04(+0.06%)
Dec 17, 2015 67.89 68.12 66.26 66.26 2,039,126 -1.83(-2.68%)
Dec 16, 2015 66.83 68.24 66.77 68.09 1,505,481 +1.66(+2.50%)
Dec 15, 2015 65.76 67.16 65.74 66.43 2,801,885 +1.21(+1.85%)
Dec 14, 2015 65.23 65.36 64.40 65.22 2,219,479 +0.12(+0.18%)
Dec 11, 2015 65.68 66.30 64.89 65.10 1,808,123 -1.92(-2.87%)
Dec 10, 2015 66.98 67.83 66.87 67.03 2,087,095 +0.02(+0.02%)
Dec 09, 2015 67.41 69.15 66.42 67.01 4,361,430 -0.87(-1.29%)
Dec 08, 2015 68.09 68.25 66.84 67.88 2,730,000 -0.82(-1.19%)
Dec 07, 2015 69.69 70.08 68.38 68.70 2,333,924 -1.05(-1.50%)
Dec 04, 2015 68.24 69.88 68.10 69.75 1,797,554 +1.57(+2.31%)
Dec 03, 2015 69.06 69.30 67.67 68.18 3,058,816 -0.61(-0.89%)
Dec 02, 2015 70.14 70.14 68.73 68.79 2,934,137 -1.58(-2.25%)
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.