Skip to main content

Delphi Automotive Plc (NY: APTV )

79.14 +0.50 (+0.64%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 83.23 83.23 83.23 0 +2.11(+2.60%)
Mar 28, 2018 82.27 82.93 80.63 81.13 2,034,022 -1.48(-1.79%)
Mar 27, 2018 83.39 85.02 81.96 82.61 2,373,476 -0.70(-0.83%)
Mar 26, 2018 81.02 83.38 80.90 83.30 1,739,456 +3.75(+4.72%)
Mar 23, 2018 82.10 83.62 79.48 79.55 2,113,803 -2.53(-3.08%)
Mar 22, 2018 85.75 86.22 81.77 82.08 1,989,276 -4.26(-4.94%)
Mar 21, 2018 86.18 87.26 85.81 86.34 1,194,033 +0.28(+0.33%)
Mar 20, 2018 86.59 86.90 85.71 86.06 1,486,694 -0.04(-0.05%)
Mar 19, 2018 87.85 85.43 86.09 1,278,257 -1.40(-1.60%)
Mar 16, 2018 87.31 87.90 86.94 87.50 1,383,028 +0.35(+0.40%)
Mar 15, 2018 87.71 88.02 86.59 87.14 1,396,170 -0.33(-0.38%)
Mar 14, 2018 89.04 87.46 87.48 1,007,627 -1.57(-1.76%)
Mar 13, 2018 89.59 90.47 88.82 89.04 848,307 -0.54(-0.60%)
Mar 12, 2018 90.45 91.17 89.32 89.58 765,911 -0.80(-0.89%)
Mar 09, 2018 88.92 90.56 88.67 90.39 1,171,150 +2.52(+2.87%)
Mar 08, 2018 87.86 88.19 87.07 87.87 935,837 +0.27(+0.31%)
Mar 07, 2018 87.83 86.57 87.59 1,713,205 -0.52(-0.59%)
Mar 06, 2018 87.60 88.83 86.80 88.11 1,413,735 +1.11(+1.27%)
Mar 05, 2018 86.23 87.46 85.59 87.01 2,200,308 +0.21(+0.24%)
Mar 02, 2018 85.28 87.37 85.14 86.80 1,789,321 +0.82(+0.96%)
Mar 01, 2018 89.26 89.61 84.74 85.98 2,332,070 -3.49(-3.90%)
Feb 28, 2018 91.09 91.26 89.43 89.46 1,271,320 -1.26(-1.39%)
Feb 27, 2018 92.80 92.97 90.71 90.73 1,042,909 -2.06(-2.22%)
Feb 26, 2018 91.90 92.85 91.15 92.79 877,746 +1.63(+1.78%)
Feb 23, 2018 91.31 91.86 90.33 91.16 880,036 +0.12(+0.13%)
Feb 22, 2018 91.04 990,297 +0.38(+0.42%)
Feb 21, 2018 90.42 92.23 89.89 90.66 1,096,211 +0.21(+0.23%)
Feb 20, 2018 89.87 91.41 89.87 90.45 1,486,439 -0.06(-0.06%)
Feb 16, 2018 90.51 90.51 90.51 0 -0.91(-1.00%)
Feb 15, 2018 91.61 91.74 89.77 91.42 1,355,616 +0.63(+0.69%)
Feb 14, 2018 88.32 91.03 88.07 90.80 1,710,858 +1.88(+2.12%)
Feb 13, 2018 88.91 90.11 88.44 88.92 1,058,000 -0.66(-0.73%)
Feb 12, 2018 87.43 90.42 86.83 89.57 2,014,341 +2.82(+3.25%)
Feb 09, 2018 88.46 88.84 84.42 86.75 3,319,831 -0.70(-0.80%)
Feb 08, 2018 91.52 91.88 87.42 87.45 2,763,120 -4.33(-4.72%)
Feb 07, 2018 90.64 93.40 90.36 91.78 1,907,371 +1.07(+1.18%)
Feb 06, 2018 87.98 91.48 87.09 90.71 3,341,558 +0.45(+0.50%)
Feb 05, 2018 91.96 93.60 89.37 90.26 2,156,895 -2.03(-2.20%)
Feb 02, 2018 93.84 94.02 92.19 92.29 2,599,965 -1.56(-1.66%)
Feb 01, 2018 88.77 94.71 88.74 93.84 2,817,246 +1.11(+1.20%)
Jan 31, 2018 93.10 93.79 92.01 92.73 3,236,305 +0.24(+0.26%)
Jan 30, 2018 92.27 93.06 91.98 92.48 1,524,721 -0.25(-0.27%)
Jan 29, 2018 93.07 93.31 92.03 92.74 3,389,939 +0.40(+0.43%)
Jan 26, 2018 91.06 92.59 90.65 92.34 2,724,615 +1.94(+2.15%)
Jan 25, 2018 91.87 92.05 89.98 90.39 1,894,466 -1.03(-1.12%)
Jan 24, 2018 91.59 92.54 90.76 91.42 1,989,266 +0.69(+0.76%)
Jan 23, 2018 91.12 91.43 90.30 90.73 1,524,347 -0.70(-0.77%)
Jan 22, 2018 91.96 92.24 90.09 91.43 1,937,302 +0.03(+0.03%)
Jan 19, 2018 91.35 91.91 90.64 91.40 2,573,673 +0.41(+0.45%)
Jan 18, 2018 91.79 91.79 90.35 90.99 1,483,759 -0.45(-0.49%)
Jan 17, 2018 90.29 92.05 89.85 91.44 2,168,616 +0.98(+1.08%)
Jan 16, 2018 91.83 91.83 90.10 90.46 2,385,972 -0.34(-0.38%)
Jan 12, 2018 90.80 90.80 90.80 0 +0.83(+0.92%)
Jan 11, 2018 88.51 90.18 88.10 89.97 2,078,718 +1.56(+1.77%)
Jan 10, 2018 90.10 90.34 88.14 88.41 2,387,993 -2.24(-2.47%)
Jan 09, 2018 90.20 91.57 90.14 90.65 2,829,760 +0.80(+0.89%)
Jan 08, 2018 90.40 90.86 89.05 89.85 1,832,602 +0.35(+0.39%)
Jan 05, 2018 87.76 89.63 87.49 89.49 2,323,822 +2.60(+2.99%)
Jan 04, 2018 85.95 87.39 85.95 86.89 1,748,170 +1.34(+1.56%)
Jan 03, 2018 84.14 85.87 83.79 85.56 1,578,030 +1.40(+1.66%)
Jan 02, 2018 82.97 84.49 82.58 84.16 1,504,015 +1.25(+1.51%)
Dec 29, 2017 82.91 82.91 82.91 0 -0.71(-0.85%)
Dec 28, 2017 83.10 83.65 82.80 83.62 988,126 +0.81(+0.98%)
Dec 27, 2017 83.10 83.53 82.69 82.81 707,943 -0.15(-0.18%)
Dec 26, 2017 82.72 83.19 82.55 82.96 343,434 +0.09(+0.11%)
Dec 22, 2017 83.26 83.26 82.25 82.87 928,109 -0.19(-0.22%)
Dec 21, 2017 84.09 84.82 82.96 83.05 1,700,326 -0.87(-1.04%)
Dec 20, 2017 84.19 84.43 83.37 83.92 1,684,633 +0.24(+0.29%)
Dec 19, 2017 82.83 84.94 82.73 83.68 2,285,744 +1.35(+1.64%)
Dec 18, 2017 82.66 83.53 82.22 82.33 1,714,962 -0.16(-0.19%)
Dec 15, 2017 81.98 82.57 81.53 82.49 3,015,844 +1.32(+1.63%)
Dec 14, 2017 81.69 82.71 81.09 81.17 2,055,985 -0.50(-0.61%)
Dec 13, 2017 84.04 84.12 81.55 81.67 2,145,183 -2.06(-2.46%)
Dec 12, 2017 83.73 84.66 83.52 83.73 2,691,589 -0.22(-0.26%)
Dec 11, 2017 84.36 84.97 83.11 83.94 3,782,974 +0.65(+0.79%)
Dec 08, 2017 83.29 83.98 82.32 83.29 2,739,652 +0.82(+1.00%)
Dec 07, 2017 82.88 83.48 81.97 82.47 2,991,942 -0.96(-1.15%)
Dec 06, 2017 87.61 83.25 83.43 2,673,709 -3.33(-3.84%)
Dec 05, 2017 86.88 87.63 84.21 86.76 3,603,835 +1.31(+1.54%)
Dec 04, 2017 84.83 86.01 83.32 85.44 3,338,550 +0.65(+0.76%)
Dec 01, 2017 85.34 85.63 84.00 84.80 2,252,197 -0.95(-1.11%)
Nov 30, 2017 84.05 86.01 82.94 85.75 2,700,316 +2.15(+2.57%)
Nov 29, 2017 83.74 83.93 83.09 83.60 1,565,347 +0.27(+0.32%)
Nov 28, 2017 82.74 83.53 82.43 83.33 1,482,876 +0.78(+0.94%)
Nov 27, 2017 82.74 83.13 82.28 82.55 1,362,312 -0.07(-0.09%)
Nov 24, 2017 82.56 82.73 82.13 82.63 768,494 +0.07(+0.08%)
Nov 22, 2017 83.56 84.03 82.34 82.56 2,544,880 -1.00(-1.20%)
Nov 21, 2017 84.12 84.20 83.49 83.56 2,234,507 -0.11(-0.14%)
Nov 20, 2017 83.56 84.37 83.00 83.68 3,639,062 +2.82(+3.49%)
Nov 17, 2017 81.04 81.33 80.01 80.86 1,880,150 -0.44(-0.54%)
Nov 16, 2017 80.90 81.73 80.72 81.30 1,428,028 +0.88(+1.10%)
Nov 15, 2017 81.33 81.48 79.92 80.41 2,764,787 -1.74(-2.12%)
Nov 14, 2017 80.29 82.16 80.29 82.16 4,320,769 +3.87(+4.94%)
Nov 13, 2017 77.81 78.60 77.56 78.29 2,699,387 +0.23(+0.29%)
Nov 10, 2017 78.23 78.96 77.89 78.06 2,332,224 -0.24(-0.30%)
Nov 09, 2017 78.42 78.86 77.47 78.30 1,477,819 -0.63(-0.80%)
Nov 08, 2017 79.06 79.67 78.66 78.93 1,459,652 -0.75(-0.94%)
Nov 07, 2017 79.69 80.19 79.36 79.68 1,438,681 +0.23(+0.29%)
Nov 06, 2017 79.46 80.00 78.75 79.45 1,782,086 +0.31(+0.39%)
Nov 03, 2017 81.00 81.04 78.93 79.14 3,031,124 -1.98(-2.44%)
Nov 02, 2017 80.90 81.60 78.61 81.11 3,772,277 -0.06(-0.07%)
Nov 01, 2017 82.09 82.60 80.93 81.17 2,266,157 +0.00(+0.00%)
Oct 31, 2017 80.29 81.27 80.18 81.17 1,618,899 +0.92(+1.15%)
Oct 30, 2017 80.24 80.37 79.59 80.25 1,414,282 -0.39(-0.49%)
Oct 27, 2017 80.90 80.92 79.55 80.64 1,925,474 -0.28(-0.34%)
Oct 26, 2017 80.29 81.27 79.96 80.92 1,381,272 +1.36(+1.71%)
Oct 25, 2017 80.03 80.29 79.09 79.55 1,397,458 -0.71(-0.89%)
Oct 24, 2017 80.18 80.74 79.89 80.27 1,341,067 +0.41(+0.51%)
Oct 23, 2017 79.60 80.50 79.31 79.86 1,195,920 +0.76(+0.96%)
Oct 20, 2017 80.24 80.52 78.96 79.10 2,004,774 -0.65(-0.82%)
Oct 19, 2017 79.42 79.86 78.27 79.75 1,519,575 -0.07(-0.09%)
Oct 18, 2017 79.60 79.92 79.16 79.82 1,735,421 +0.40(+0.50%)
Oct 17, 2017 80.04 80.13 79.06 79.42 1,947,511 -0.60(-0.76%)
Oct 16, 2017 80.04 80.05 78.97 80.03 2,539,048 +0.41(+0.51%)
Oct 13, 2017 80.51 80.80 79.54 79.62 1,539,899 -0.51(-0.63%)
Oct 12, 2017 79.87 80.32 79.61 80.13 2,369,241 -0.94(-1.16%)
Oct 11, 2017 80.38 81.65 79.72 81.07 2,681,774 +0.51(+0.64%)
Oct 10, 2017 80.57 81.14 79.53 80.55 2,467,334 -1.23(-1.50%)
Oct 09, 2017 82.10 82.49 81.57 81.78 1,162,070 -0.27(-0.33%)
Oct 06, 2017 83.27 83.42 81.97 82.05 1,683,427 -1.52(-1.82%)
Oct 05, 2017 83.84 84.07 82.81 83.56 2,266,466 +0.00(+0.00%)
Oct 04, 2017 81.36 83.56 81.36 83.56 2,059,316 +2.20(+2.70%)
Oct 03, 2017 82.09 82.60 81.19 81.37 2,016,657 -0.27(-0.33%)
Oct 02, 2017 80.40 81.64 80.05 81.64 1,851,492 +1.27(+1.58%)
Sep 29, 2017 79.83 81.11 79.74 80.37 2,863,931 +0.54(+0.68%)
Sep 28, 2017 80.44 81.14 78.85 79.83 4,869,136 -0.85(-1.05%)
Sep 27, 2017 80.27 80.68 5,989,362 -3.54(-4.20%)
Sep 26, 2017 84.54 85.02 83.97 84.22 2,781,673 -0.28(-0.33%)
Sep 25, 2017 83.93 84.67 83.64 84.50 2,650,925 +0.55(+0.65%)
Sep 22, 2017 82.52 84.09 82.44 83.95 1,663,594 +1.42(+1.72%)
Sep 21, 2017 82.83 82.83 82.14 82.53 1,289,132 -0.09(-0.11%)
Sep 20, 2017 82.61 82.96 81.91 82.62 1,407,975 +0.20(+0.25%)
Sep 19, 2017 82.36 82.72 81.67 82.41 1,863,257 +0.27(+0.33%)
Sep 18, 2017 82.02 82.36 81.48 82.14 1,668,793 +0.31(+0.38%)
Sep 15, 2017 79.97 82.09 79.97 81.83 2,674,271 +1.88(+2.35%)
Sep 14, 2017 80.10 80.72 79.45 79.95 2,227,876 -0.08(-0.10%)
Sep 13, 2017 79.88 80.30 79.59 80.04 1,343,330 +0.16(+0.20%)
Sep 12, 2017 79.95 80.10 79.55 79.87 1,786,326 +0.25(+0.31%)
Sep 11, 2017 79.50 80.03 79.08 79.63 1,694,844 +0.68(+0.86%)
Sep 08, 2017 79.12 79.37 78.26 78.95 1,538,667 -0.17(-0.22%)
Sep 07, 2017 79.17 79.33 78.52 79.12 1,593,967 +0.11(+0.14%)
Sep 06, 2017 79.40 79.61 78.66 79.01 1,616,409 +0.11(+0.14%)
Sep 05, 2017 79.64 80.27 78.74 78.89 1,597,152 -0.84(-1.06%)
Sep 01, 2017 78.89 80.04 78.84 79.73 1,290,970 +1.00(+1.27%)
Aug 31, 2017 78.06 78.96 77.80 78.74 2,107,782 +1.10(+1.42%)
Aug 30, 2017 77.02 77.66 76.79 77.64 1,000,043 +0.65(+0.84%)
Aug 29, 2017 76.60 77.17 76.44 76.99 1,069,839 -0.19(-0.24%)
Aug 28, 2017 77.20 77.46 76.74 77.18 1,190,878 +0.19(+0.24%)
Aug 25, 2017 77.95 77.95 76.92 76.99 1,047,864 -0.22(-0.29%)
Aug 24, 2017 77.21 77.72 76.81 77.21 1,564,012 +0.28(+0.36%)
Aug 23, 2017 76.40 77.22 76.28 76.93 1,016,879 +0.01(+0.01%)
Aug 22, 2017 75.96 77.28 75.96 76.92 1,203,758 +1.04(+1.37%)
Aug 21, 2017 75.58 76.12 75.14 75.89 1,096,096 +0.52(+0.69%)
Aug 18, 2017 75.26 75.69 74.70 75.36 1,917,866 -0.12(-0.16%)
Aug 17, 2017 76.34 76.74 75.49 75.49 2,352,721 -1.37(-1.79%)
Aug 16, 2017 76.73 77.14 76.58 76.86 1,500,958 +0.62(+0.81%)
Aug 15, 2017 76.40 76.69 75.81 76.24 1,279,230 -0.12(-0.16%)
Aug 14, 2017 76.21 76.61 76.02 76.36 1,212,675 +0.94(+1.25%)
Aug 11, 2017 74.69 75.59 74.38 75.42 1,815,521 +0.97(+1.31%)
Aug 10, 2017 75.31 75.55 74.11 74.45 2,847,331 -1.35(-1.78%)
Aug 09, 2017 76.30 76.95 75.37 75.80 2,084,988 -0.91(-1.19%)
Aug 08, 2017 76.22 77.29 76.16 76.71 1,797,780 +0.37(+0.48%)
Aug 07, 2017 76.03 76.60 75.41 76.34 2,008,159 +0.47(+0.61%)
Aug 04, 2017 75.89 76.08 75.31 75.88 1,770,500 +0.27(+0.36%)
Aug 03, 2017 74.29 76.23 74.26 75.61 3,421,719 +1.50(+2.02%)
Aug 02, 2017 70.94 74.15 70.80 74.11 3,293,522 +0.97(+1.32%)
Aug 01, 2017 73.88 73.91 72.13 73.14 3,038,848 -0.48(-0.65%)
Jul 31, 2017 73.65 74.19 73.18 73.62 2,471,043 +0.38(+0.52%)
Jul 28, 2017 73.48 73.70 73.04 73.24 1,617,802 -0.46(-0.62%)
Jul 27, 2017 74.11 74.32 73.03 73.70 1,904,933 -0.13(-0.18%)
Jul 26, 2017 73.83 74.45 73.19 73.83 2,196,239 -0.21(-0.29%)
Jul 25, 2017 74.41 74.41 73.70 74.04 2,099,898 +0.35(+0.48%)
Jul 24, 2017 74.01 74.25 73.55 73.69 2,537,598 -0.35(-0.47%)
Jul 21, 2017 74.62 74.69 73.13 74.04 2,128,861 -1.77(-2.33%)
Jul 20, 2017 76.05 76.07 75.28 75.81 1,733,242 +0.17(+0.23%)
Jul 19, 2017 74.74 75.68 74.45 75.63 1,763,511 +1.04(+1.40%)
Jul 18, 2017 74.91 75.00 74.05 74.59 1,583,331 -0.26(-0.35%)
Jul 17, 2017 74.65 75.07 74.15 74.85 1,770,131 +0.41(+0.55%)
Jul 14, 2017 74.79 74.79 73.76 74.45 2,404,584 -0.28(-0.38%)
Jul 13, 2017 75.40 75.90 74.59 74.73 2,331,961 -0.67(-0.89%)
Jul 12, 2017 75.10 76.07 75.10 75.40 2,348,619 +0.68(+0.90%)
Jul 11, 2017 74.03 75.28 73.34 74.72 2,607,095 +0.68(+0.92%)
Jul 10, 2017 72.61 74.22 72.40 74.04 2,400,848 +1.47(+2.03%)
Jul 07, 2017 70.68 72.74 70.49 72.56 2,022,299 +1.95(+2.76%)
Jul 06, 2017 71.25 71.67 70.41 70.62 1,434,269 -0.95(-1.33%)
Jul 05, 2017 71.48 71.77 70.65 71.57 1,817,015 +0.08(+0.11%)
Jul 03, 2017 71.88 72.61 71.42 71.49 831,262 +0.12(+0.17%)
Jun 30, 2017 70.94 71.73 70.81 71.37 1,968,359 +0.99(+1.41%)
Jun 29, 2017 70.79 71.09 69.64 70.37 1,825,370 -0.47(-0.67%)
Jun 28, 2017 70.86 71.34 70.45 70.85 2,166,439 +0.42(+0.60%)
Jun 27, 2017 69.76 70.65 69.76 70.42 3,986,025 -0.04(-0.06%)
Jun 26, 2017 70.05 70.90 70.02 70.46 1,401,653 +0.42(+0.59%)
Jun 23, 2017 69.85 70.49 69.48 70.05 1,395,152 +0.23(+0.33%)
Jun 22, 2017 69.74 70.10 69.15 69.82 1,327,220 -0.05(-0.07%)
Jun 21, 2017 69.72 70.29 69.50 69.87 1,507,538 +1.21(+1.77%)
Jun 20, 2017 69.98 70.20 68.54 68.66 1,988,972 -1.78(-2.52%)
Jun 19, 2017 69.40 70.53 69.26 70.43 1,912,757 +1.21(+1.75%)
Jun 16, 2017 69.68 69.92 68.56 69.22 2,902,649 -0.73(-1.05%)
Jun 15, 2017 69.98 70.41 69.41 69.95 1,560,638 -0.02(-0.02%)
Jun 14, 2017 70.79 70.90 69.83 69.97 1,120,993 -0.56(-0.80%)
Jun 13, 2017 69.87 70.54 69.07 70.53 2,241,902 +1.19(+1.71%)
Jun 12, 2017 69.72 69.98 68.71 69.34 2,361,675 -0.43(-0.62%)
Jun 09, 2017 70.15 70.70 69.50 69.77 2,432,744 -0.28(-0.40%)
Jun 08, 2017 71.51 69.89 70.05 3,778,589 -1.77(-2.46%)
Jun 07, 2017 72.35 73.32 71.49 71.82 1,873,861 -0.53(-0.73%)
Jun 06, 2017 71.62 72.62 71.12 72.35 2,232,308 +0.59(+0.82%)
Jun 05, 2017 72.43 72.47 71.42 71.76 2,024,216 -0.74(-1.02%)
Jun 02, 2017 72.81 73.06 72.14 72.50 2,847,792 -0.11(-0.16%)
Jun 01, 2017 72.34 73.22 71.68 72.61 3,139,638 +0.99(+1.38%)
May 31, 2017 70.56 71.78 70.16 71.63 2,745,836 +1.12(+1.58%)
May 30, 2017 70.96 71.23 70.51 70.51 1,517,367 -0.73(-1.03%)
May 26, 2017 70.73 71.64 70.34 71.25 1,237,009 +0.71(+1.00%)
May 25, 2017 70.64 71.65 69.92 70.54 1,388,911 +0.10(+0.14%)
May 24, 2017 70.37 70.49 69.88 70.44 1,532,070 +0.09(+0.13%)
May 23, 2017 70.89 71.13 70.26 70.35 1,412,395 -0.57(-0.80%)
May 22, 2017 70.35 71.21 70.13 70.92 2,124,517 +0.98(+1.40%)
May 19, 2017 69.71 70.29 69.41 69.94 2,099,539 +0.63(+0.90%)
May 18, 2017 69.13 69.63 68.01 69.32 3,024,693 -0.06(-0.08%)
May 17, 2017 70.89 70.92 69.26 69.37 2,980,705 -1.51(-2.14%)
May 16, 2017 71.07 71.34 70.46 70.89 2,830,186 +0.29(+0.42%)
May 15, 2017 70.79 71.19 70.49 70.59 2,357,099 +0.01(+0.01%)
May 12, 2017 70.68 71.07 70.26 70.59 2,733,344 -0.15(-0.21%)
May 11, 2017 71.31 71.56 70.48 70.73 3,286,997 -0.72(-1.01%)
May 10, 2017 71.95 72.10 71.08 71.46 2,041,600 -0.42(-0.58%)
May 09, 2017 71.35 72.24 71.07 71.87 2,410,452 +0.70(+0.98%)
May 08, 2017 71.15 71.85 70.79 71.17 3,069,824 +0.00(+0.00%)
May 05, 2017 71.58 71.70 70.67 71.17 3,848,080 -0.29(-0.41%)
May 04, 2017 70.52 72.70 70.43 71.46 5,462,723 +0.85(+1.21%)
May 03, 2017 68.70 71.70 68.19 70.61 14,589,074 +6.95(+10.91%)
May 02, 2017 64.96 65.25 62.68 63.67 3,621,457 -1.26(-1.94%)
May 01, 2017 65.26 65.65 64.75 64.92 1,657,880 -0.32(-0.50%)
Apr 28, 2017 64.96 65.32 64.23 65.25 1,988,414 +0.36(+0.55%)
Apr 27, 2017 65.18 65.24 64.31 64.89 2,117,463 +0.58(+0.90%)
Apr 26, 2017 64.31 65.24 63.36 64.31 2,684,693 -0.14(-0.21%)
Apr 25, 2017 65.27 65.52 64.21 64.45 2,520,684 +0.14(+0.21%)
Apr 24, 2017 63.19 64.71 63.12 64.31 3,227,397 +2.15(+3.46%)
Apr 21, 2017 62.98 63.08 62.16 62.16 1,887,955 -1.05(-1.67%)
Apr 20, 2017 61.77 63.39 61.77 63.22 2,821,062 +2.05(+3.36%)
Apr 19, 2017 60.91 61.56 60.67 61.17 1,775,187 +0.83(+1.37%)
Apr 18, 2017 60.22 60.48 59.62 60.34 1,496,495 -0.29(-0.48%)
Apr 17, 2017 59.90 60.63 59.84 60.63 1,662,477 +0.78(+1.30%)
Apr 13, 2017 60.26 60.69 59.84 59.85 1,418,152 -0.43(-0.71%)
Apr 12, 2017 60.79 60.97 60.13 60.28 3,465,049 -0.51(-0.84%)
Apr 11, 2017 61.27 61.56 60.14 60.79 2,355,779 -0.50(-0.82%)
Apr 10, 2017 60.98 61.85 60.96 61.30 1,354,104 +0.32(+0.52%)
Apr 07, 2017 60.92 61.14 60.14 60.98 1,894,701 +0.02(+0.03%)
Apr 06, 2017 60.87 61.41 60.54 60.96 2,580,640 +0.02(+0.04%)
Apr 05, 2017 62.20 63.14 60.92 60.94 3,093,874 -0.72(-1.17%)
Apr 04, 2017 63.11 63.30 61.57 61.66 3,742,868 -1.84(-2.90%)
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.