Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 60.34 61.11 60.11 60.42 2,498,159 +0.09(+0.15%)
Mar 30, 2016 60.10 61.10 59.89 60.34 2,554,741 +0.80(+1.34%)
Mar 29, 2016 57.91 59.58 57.79 59.54 1,942,842 +1.34(+2.30%)
Mar 28, 2016 58.38 58.74 58.07 58.20 1,393,157 -0.09(-0.15%)
Mar 24, 2016 57.87 58.29 58.29 58.29 2,880,009 -0.14(-0.23%)
Mar 23, 2016 58.69 58.89 58.23 58.43 2,301,956 -0.58(-0.98%)
Mar 22, 2016 57.69 59.23 57.69 59.01 2,590,696 +0.72(+1.24%)
Mar 21, 2016 58.44 58.59 57.71 58.28 2,099,592 -0.23(-0.39%)
Mar 18, 2016 59.10 59.22 58.16 58.51 3,657,448 -0.37(-0.63%)
Mar 17, 2016 58.32 59.08 57.89 58.88 3,302,378 +0.77(+1.33%)
Mar 16, 2016 57.00 58.38 56.97 58.11 3,451,231 +0.93(+1.63%)
Mar 15, 2016 56.63 57.23 55.85 57.17 1,707,927 +0.74(+1.31%)
Mar 14, 2016 56.04 56.66 55.72 56.43 1,736,943 -0.18(-0.31%)
Mar 11, 2016 55.95 56.96 55.79 56.61 3,170,528 +1.54(+2.79%)
Mar 10, 2016 55.77 55.89 54.09 55.07 3,411,480 -0.60(-1.07%)
Mar 09, 2016 56.03 56.55 55.43 55.66 2,268,025 +0.14(+0.25%)
Mar 08, 2016 56.26 56.33 55.07 55.53 2,724,736 -1.33(-2.34%)
Mar 07, 2016 57.03 57.35 56.34 56.86 2,392,602 -0.76(-1.31%)
Mar 04, 2016 56.90 57.72 56.38 57.61 4,814,483 +0.60(+1.05%)
Mar 03, 2016 55.70 57.15 55.46 57.02 2,991,397 +1.49(+2.68%)
Mar 02, 2016 55.40 55.91 55.10 55.53 2,227,233 +0.06(+0.10%)
Mar 01, 2016 54.59 55.65 54.04 55.47 3,230,297 +1.76(+3.28%)
Feb 29, 2016 53.73 54.50 53.47 53.71 3,363,056 -0.03(-0.06%)
Feb 26, 2016 54.42 54.79 53.52 53.74 3,081,243 +0.03(+0.06%)
Feb 25, 2016 51.40 53.74 51.20 53.71 3,578,590 +2.41(+4.69%)
Feb 24, 2016 51.13 51.56 50.03 51.30 4,326,112 -0.58(-1.12%)
Feb 23, 2016 52.84 53.11 51.70 51.88 3,352,891 -1.36(-2.56%)
Feb 22, 2016 53.25 54.38 52.92 53.24 3,457,844 +0.76(+1.44%)
Feb 19, 2016 52.41 52.66 51.47 52.48 2,968,540 -0.17(-0.32%)
Feb 18, 2016 53.30 54.09 52.34 52.65 3,179,238 -0.52(-0.97%)
Feb 17, 2016 51.18 53.31 51.07 53.17 4,109,136 +2.33(+4.58%)
Feb 16, 2016 50.24 51.17 49.76 50.84 5,008,413 +1.51(+3.07%)
Feb 12, 2016 48.13 49.33 49.33 49.33 4,351,612 +2.30(+4.89%)
Feb 11, 2016 46.19 48.46 46.03 47.03 4,346,699 -0.26(-0.56%)
Feb 10, 2016 46.67 47.63 46.61 47.29 5,186,633 +1.06(+2.29%)
Feb 09, 2016 44.93 46.77 44.59 46.23 6,157,340 +0.51(+1.11%)
Feb 08, 2016 46.91 47.50 45.03 45.73 5,474,720 -1.94(-4.07%)
Feb 05, 2016 49.51 50.61 47.14 47.67 5,819,689 -2.25(-4.50%)
Feb 04, 2016 48.94 50.16 45.72 49.92 4,465,450 -0.26(-0.51%)
Feb 03, 2016 52.02 52.06 49.42 50.17 4,887,898 -1.14(-2.22%)
Feb 02, 2016 52.72 52.93 51.00 51.31 3,217,607 -1.95(-3.66%)
Feb 01, 2016 51.90 53.46 51.79 53.26 3,560,287 +1.17(+2.25%)
Jan 29, 2016 51.49 52.21 50.93 52.09 4,130,337 +0.64(+1.25%)
Jan 28, 2016 53.83 54.46 51.42 51.45 3,416,676 -1.68(-3.16%)
Jan 27, 2016 52.99 53.69 52.52 53.12 4,472,261 -0.11(-0.21%)
Jan 26, 2016 52.43 53.35 52.14 53.24 3,345,009 +1.68(+3.25%)
Jan 25, 2016 52.00 52.29 51.19 51.56 3,563,665 -0.61(-1.17%)
Jan 22, 2016 53.36 54.23 51.83 52.17 4,306,557 -0.05(-0.09%)
Jan 21, 2016 53.02 53.78 52.08 52.22 4,698,493 -0.50(-0.94%)
Jan 20, 2016 53.08 53.59 50.91 52.71 6,642,865 -1.30(-2.41%)
Jan 19, 2016 54.80 55.30 53.36 54.01 4,176,814 -0.10(-0.19%)
Jan 15, 2016 53.81 54.12 54.12 54.12 5,912,286 -1.56(-2.81%)
Jan 14, 2016 56.32 56.62 52.88 55.68 9,046,463 -0.59(-1.04%)
Jan 13, 2016 60.51 60.60 56.17 56.27 6,397,822 -3.85(-6.40%)
Jan 12, 2016 61.93 62.12 58.22 60.12 7,397,257 -0.71(-1.17%)
Jan 11, 2016 59.23 61.06 59.00 60.83 4,288,225 +1.81(+3.07%)
Jan 08, 2016 60.73 61.35 58.93 59.02 3,958,112 -1.17(-1.95%)
Jan 07, 2016 62.17 62.68 59.94 60.19 5,802,957 -3.57(-5.60%)
Jan 06, 2016 64.34 64.47 63.25 63.76 5,132,280 -1.74(-2.66%)
Jan 05, 2016 67.75 67.93 65.13 65.50 2,981,384 -1.87(-2.77%)
Jan 04, 2016 67.74 68.02 66.49 67.37 2,736,852 -1.40(-2.03%)
Dec 31, 2015 68.97 68.76 68.76 68.76 1,148,970 -0.65(-0.94%)
Dec 30, 2015 70.14 70.25 69.23 69.41 1,284,969 -0.87(-1.24%)
Dec 29, 2015 70.39 70.63 70.20 70.29 1,034,244 +0.36(+0.52%)
Dec 28, 2015 69.34 69.94 69.01 69.93 822,091 +0.27(+0.39%)
Dec 24, 2015 69.90 69.66 69.66 69.66 1,001,359 -0.22(-0.32%)
Dec 23, 2015 69.05 70.45 69.05 69.88 2,613,680 +1.93(+2.85%)
Dec 22, 2015 67.86 68.60 67.31 67.95 1,484,705 +0.53(+0.79%)
Dec 21, 2015 67.87 68.39 66.66 67.42 1,862,533 +0.43(+0.65%)
Dec 18, 2015 66.84 67.54 66.29 66.98 3,735,751 +0.04(+0.06%)
Dec 17, 2015 68.59 68.82 66.94 66.94 2,018,394 -1.84(-2.68%)
Dec 16, 2015 67.51 68.94 67.46 68.79 1,490,174 +1.68(+2.50%)
Dec 15, 2015 66.44 67.85 66.41 67.11 2,773,397 +1.22(+1.85%)
Dec 14, 2015 65.90 66.03 65.06 65.89 2,196,913 +0.12(+0.18%)
Dec 11, 2015 66.36 66.98 65.56 65.77 1,789,739 -1.94(-2.87%)
Dec 10, 2015 67.67 68.52 67.56 67.71 2,065,875 +0.02(+0.02%)
Dec 09, 2015 68.10 69.86 67.10 67.70 4,317,086 -0.88(-1.29%)
Dec 08, 2015 68.79 68.95 67.52 68.58 2,702,244 -0.83(-1.19%)
Dec 07, 2015 70.41 70.80 69.08 69.41 2,310,195 -1.06(-1.50%)
Dec 04, 2015 68.94 70.60 68.80 70.47 1,779,278 +1.59(+2.31%)
Dec 03, 2015 69.77 70.02 68.36 68.88 3,027,717 -0.62(-0.89%)
Dec 02, 2015 70.86 70.86 69.44 69.49 2,904,305 -1.60(-2.25%)
Dec 01, 2015 70.81 71.30 70.43 71.09 2,119,722 +0.60(+0.85%)
Nov 30, 2015 70.59 71.08 70.03 70.49 3,691,564 +0.23(+0.33%)
Nov 27, 2015 70.30 70.91 70.11 70.26 771,560 -0.10(-0.15%)
Nov 25, 2015 70.02 70.36 70.36 70.36 2,531,076 +0.63(+0.90%)
Nov 24, 2015 68.70 70.09 68.58 69.74 3,108,677 +0.48(+0.69%)
Nov 23, 2015 69.05 69.68 68.87 69.25 2,242,418 +0.10(+0.15%)
Nov 20, 2015 67.75 69.93 67.67 69.15 4,178,544 +1.82(+2.70%)
Nov 19, 2015 65.81 67.38 65.57 67.33 2,790,058 +1.50(+2.28%)
Nov 18, 2015 65.20 65.84 64.67 65.83 3,213,322 +1.11(+1.72%)
Nov 17, 2015 65.27 65.59 64.44 64.71 1,885,155 -0.39(-0.60%)
Nov 16, 2015 64.44 65.15 64.14 65.11 2,057,909 +0.70(+1.08%)
Nov 13, 2015 66.17 66.39 64.31 64.41 2,634,253 -1.91(-2.88%)
Nov 12, 2015 66.32 67.33 66.29 66.32 2,454,193 -0.99(-1.47%)
Nov 11, 2015 66.98 67.71 66.33 67.31 1,776,223 +0.71(+1.06%)
Nov 10, 2015 65.93 66.70 65.60 66.60 1,804,229 +0.58(+0.87%)
Nov 09, 2015 66.41 66.62 65.77 66.02 1,254,886 -0.63(-0.94%)
Nov 06, 2015 66.44 67.04 65.90 66.65 2,882,805 +0.02(+0.02%)
Nov 05, 2015 66.21 66.82 65.69 66.63 1,486,750 +0.37(+0.56%)
Nov 04, 2015 67.09 67.09 66.19 66.26 2,357,265 -0.48(-0.72%)
Nov 03, 2015 67.26 67.52 65.90 66.74 2,337,456 -0.80(-1.18%)
Nov 02, 2015 66.88 67.73 66.24 67.54 2,236,894 +0.98(+1.48%)
Oct 30, 2015 64.15 66.92 64.15 66.56 4,586,201 +2.52(+3.94%)
Oct 29, 2015 67.62 67.62 63.98 64.04 6,093,995 -4.90(-7.10%)
Oct 28, 2015 67.78 68.96 67.07 68.94 3,675,125 +1.50(+2.23%)
Oct 27, 2015 67.64 68.02 67.27 67.43 3,140,271 -0.60(-0.88%)
Oct 26, 2015 67.86 68.08 67.34 68.03 2,400,533 -0.02(-0.04%)
Oct 23, 2015 67.22 68.21 67.22 68.06 3,099,403 +0.41(+0.60%)
Oct 22, 2015 65.81 67.73 65.53 67.65 3,308,605 +2.11(+3.22%)
Oct 21, 2015 66.38 66.45 65.34 65.54 1,735,178 -0.29(-0.44%)
Oct 20, 2015 65.30 66.47 64.94 65.82 2,574,614 +0.56(+0.86%)
Oct 19, 2015 64.64 65.29 64.33 65.26 2,026,856 +0.38(+0.58%)
Oct 16, 2015 64.82 64.91 63.66 64.89 2,491,426 +0.22(+0.35%)
Oct 15, 2015 64.66 64.78 63.74 64.66 1,805,060 +0.53(+0.82%)
Oct 14, 2015 63.86 64.55 63.36 64.14 1,947,208 +0.26(+0.40%)
Oct 13, 2015 65.34 65.50 63.78 63.88 2,697,245 -1.55(-2.37%)
Oct 12, 2015 65.02 65.99 64.89 65.43 1,468,538 -0.09(-0.13%)
Oct 09, 2015 65.05 65.94 64.81 65.52 2,469,404 +0.79(+1.22%)
Oct 08, 2015 63.61 65.24 63.50 64.73 3,013,407 +0.93(+1.45%)
Oct 07, 2015 62.90 63.98 62.86 63.80 2,350,637 +1.34(+2.15%)
Oct 06, 2015 63.07 63.19 62.22 62.46 2,178,807 -0.46(-0.72%)
Oct 05, 2015 62.90 63.20 62.18 62.91 2,257,792 +0.52(+0.83%)
Oct 02, 2015 60.83 62.44 60.62 62.39 2,342,308 +0.43(+0.70%)
Oct 01, 2015 61.18 62.06 60.15 61.96 3,512,190 +1.12(+1.84%)
Sep 30, 2015 59.69 60.91 59.52 60.84 3,274,854 +2.48(+4.25%)
Sep 29, 2015 56.45 58.49 55.67 58.36 3,799,681 +2.06(+3.65%)
Sep 28, 2015 57.95 58.00 56.15 56.30 2,276,323 -2.31(-3.94%)
Sep 25, 2015 59.07 59.29 58.35 58.61 2,315,376 +0.30(+0.52%)
Sep 24, 2015 58.02 58.80 56.86 58.31 3,002,159 -0.98(-1.65%)
Sep 23, 2015 60.01 60.01 58.54 59.29 1,808,222 -0.27(-0.46%)
Sep 22, 2015 61.09 61.10 58.46 59.56 4,394,620 -2.23(-3.61%)
Sep 21, 2015 62.55 62.55 61.10 61.79 2,140,266 -0.34(-0.54%)
Sep 18, 2015 62.42 62.81 61.71 62.13 4,136,725 -1.25(-1.97%)
Sep 17, 2015 63.57 64.29 63.10 63.38 2,827,992 -0.34(-0.54%)
Sep 16, 2015 62.01 63.87 61.92 63.72 2,556,784 +1.96(+3.17%)
Sep 15, 2015 61.00 62.03 60.97 61.76 2,573,101 +0.69(+1.13%)
Sep 14, 2015 61.12 61.37 60.80 61.07 1,739,988 -0.06(-0.09%)
Sep 11, 2015 60.12 61.13 59.29 61.13 2,677,296 +0.93(+1.54%)
Sep 10, 2015 60.35 60.50 59.06 60.20 3,088,364 -0.34(-0.57%)
Sep 09, 2015 61.15 62.69 60.40 60.54 2,319,652 +0.10(+0.16%)
Sep 08, 2015 62.68 62.68 58.01 60.45 2,705,307 +2.83(+4.92%)
Sep 04, 2015 57.48 57.61 57.61 57.61 2,097,010 -1.00(-1.71%)
Sep 03, 2015 58.65 59.62 58.27 58.61 1,783,991 +0.38(+0.66%)
Sep 02, 2015 58.33 58.48 57.23 58.23 2,113,843 +0.60(+1.04%)
Sep 01, 2015 58.88 59.49 57.25 57.63 3,004,328 -2.79(-4.62%)
Aug 31, 2015 60.33 61.56 60.17 60.42 2,541,571 +0.14(+0.23%)
Aug 28, 2015 59.84 60.64 59.72 60.29 2,437,339 +0.26(+0.43%)
Aug 27, 2015 59.44 60.78 58.82 60.03 4,063,533 +1.25(+2.12%)
Aug 26, 2015 57.87 58.84 56.92 58.78 3,143,644 +2.59(+4.61%)
Aug 25, 2015 58.50 59.04 56.14 56.19 3,219,402 -0.23(-0.41%)
Aug 24, 2015 54.89 58.38 53.02 56.42 4,893,801 -1.24(-2.15%)
Aug 21, 2015 58.93 59.68 57.58 57.66 3,904,782 -2.03(-3.40%)
Aug 20, 2015 60.81 61.44 59.64 59.69 2,362,950 -1.91(-3.10%)
Aug 19, 2015 62.06 62.26 61.20 61.61 2,248,328 -0.68(-1.09%)
Aug 18, 2015 62.40 62.69 62.03 62.29 2,134,161 +0.10(+0.17%)
Aug 17, 2015 60.88 62.21 60.67 62.18 1,969,333 +1.20(+1.97%)
Aug 14, 2015 61.74 61.76 60.79 60.98 3,086,366 -0.65(-1.05%)
Aug 13, 2015 60.81 62.30 60.72 61.63 3,791,178 +0.56(+0.92%)
Aug 12, 2015 61.46 61.46 59.74 61.07 3,722,763 -1.10(-1.78%)
Aug 11, 2015 63.59 63.70 61.86 62.18 3,693,973 -2.76(-4.25%)
Aug 10, 2015 64.62 65.31 63.86 64.94 3,107,686 +1.74(+2.76%)
Aug 07, 2015 62.00 63.84 61.80 63.19 3,355,316 +1.45(+2.35%)
Aug 06, 2015 62.01 62.36 61.18 61.74 2,605,299 -0.10(-0.15%)
Aug 05, 2015 62.48 62.73 61.63 61.84 2,385,114 -0.26(-0.42%)
Aug 04, 2015 61.60 62.59 61.55 62.10 2,514,646 +0.53(+0.86%)
Aug 03, 2015 62.55 62.68 61.32 61.57 2,275,096 -0.73(-1.18%)
Jul 31, 2015 63.05 63.19 61.54 62.31 4,136,446 +0.46(+0.75%)
Jul 30, 2015 61.11 62.45 60.57 61.84 3,802,803 -0.72(-1.15%)
Jul 29, 2015 61.82 62.65 61.72 62.56 3,047,910 +0.84(+1.36%)
Jul 28, 2015 60.07 62.04 60.06 61.72 3,321,729 +1.58(+2.63%)
Jul 27, 2015 61.10 61.24 59.80 60.14 3,106,541 -1.59(-2.57%)
Jul 24, 2015 62.77 63.16 61.56 61.73 2,465,059 -0.37(-0.59%)
Jul 23, 2015 62.24 62.89 61.90 62.10 3,832,523 +0.26(+0.41%)
Jul 22, 2015 62.36 62.54 61.64 61.84 2,191,518 -0.70(-1.12%)
Jul 21, 2015 62.25 62.62 62.03 62.55 2,899,764 +0.25(+0.40%)
Jul 20, 2015 61.98 62.43 61.42 62.30 4,644,851 +0.10(+0.17%)
Jul 17, 2015 61.32 62.25 60.58 62.19 4,037,341 +0.91(+1.48%)
Jul 16, 2015 64.01 64.05 61.25 61.28 6,030,982 -3.13(-4.86%)
Jul 15, 2015 64.03 64.41 63.77 64.41 2,561,534 +0.40(+0.62%)
Jul 14, 2015 63.71 64.20 63.65 64.01 2,315,430 +0.18(+0.29%)
Jul 13, 2015 63.86 64.34 63.33 63.83 3,462,377 +0.63(+1.00%)
Jul 10, 2015 63.24 63.48 62.88 63.20 5,138,548 +1.01(+1.62%)
Jul 09, 2015 65.18 65.18 62.08 62.19 5,241,498 -0.23(-0.37%)
Jul 08, 2015 65.68 65.78 62.31 62.43 7,723,271 -4.64(-6.91%)
Jul 07, 2015 67.76 67.76 65.69 67.06 4,115,431 -0.61(-0.91%)
Jul 06, 2015 67.95 68.71 67.24 67.68 3,129,354 -0.94(-1.37%)
Jul 02, 2015 68.68 68.62 68.62 68.62 2,519,505 -0.01(-0.01%)
Jul 01, 2015 68.21 68.67 68.04 68.63 2,301,528 +0.73(+1.07%)
Jun 30, 2015 67.84 68.24 67.25 67.90 3,882,184 +0.45(+0.66%)
Jun 29, 2015 69.59 70.09 67.14 67.45 4,712,672 -3.26(-4.60%)
Jun 26, 2015 70.80 70.90 70.14 70.71 15,326,322 -0.10(-0.15%)
Jun 25, 2015 70.81 71.52 70.38 70.81 2,412,000 +0.65(+0.93%)
Jun 24, 2015 70.59 70.84 69.60 70.16 3,403,270 -0.49(-0.70%)
Jun 23, 2015 71.28 71.28 70.35 70.65 4,009,331 -0.23(-0.33%)
Jun 22, 2015 72.27 72.27 70.78 70.88 2,495,872 -0.26(-0.37%)
Jun 19, 2015 70.84 71.72 70.60 71.15 7,584,564 +0.09(+0.12%)
Jun 18, 2015 71.01 71.59 70.27 71.06 2,117,954 +0.17(+0.24%)
Jun 17, 2015 70.11 71.11 70.09 70.89 2,408,891 +0.93(+1.33%)
Jun 16, 2015 69.88 70.23 69.28 69.96 1,921,393 +0.29(+0.41%)
Jun 15, 2015 69.71 70.18 69.28 69.67 2,139,243 -0.21(-0.30%)
Jun 12, 2015 69.98 70.22 69.60 69.88 1,624,978 -0.15(-0.22%)
Jun 11, 2015 70.75 70.76 69.92 70.03 1,777,066 -0.43(-0.61%)
Jun 10, 2015 69.31 70.58 69.15 70.46 1,633,275 +1.38(+2.00%)
Jun 09, 2015 69.55 69.89 68.83 69.08 1,761,310 -0.22(-0.31%)
Jun 08, 2015 69.49 70.01 69.26 69.30 1,812,077 -0.38(-0.55%)
Jun 05, 2015 69.66 69.93 69.38 69.68 2,634,061 +0.22(+0.32%)
Jun 04, 2015 70.20 70.28 69.27 69.46 1,989,352 -1.05(-1.48%)
Jun 03, 2015 70.18 70.81 69.77 70.50 1,652,964 +0.68(+0.97%)
Jun 02, 2015 68.93 70.17 68.83 69.82 1,851,689 +0.53(+0.77%)
Jun 01, 2015 69.66 69.66 68.75 69.29 2,094,560 -0.12(-0.17%)
May 29, 2015 70.25 70.25 69.37 69.41 2,062,422 -0.49(-0.71%)
May 28, 2015 69.42 70.03 69.22 69.90 1,942,658 +0.34(+0.49%)
May 27, 2015 69.17 69.75 68.84 69.56 1,829,370 +0.79(+1.15%)
May 26, 2015 68.87 69.41 68.54 68.77 1,836,491 -0.67(-0.97%)
May 22, 2015 69.52 69.44 69.44 69.44 1,875,499 -0.22(-0.31%)
May 21, 2015 69.50 70.25 69.19 69.66 2,023,174 +0.35(+0.51%)
May 20, 2015 69.46 69.82 69.05 69.30 1,992,614 -0.27(-0.39%)
May 19, 2015 69.66 70.26 69.47 69.58 1,899,314 -0.01(-0.01%)
May 18, 2015 69.62 69.81 69.22 69.58 1,376,856 -0.04(-0.06%)
May 15, 2015 69.05 69.63 68.83 69.62 1,993,559 +0.56(+0.81%)
May 14, 2015 68.56 69.09 68.18 69.06 1,654,012 +0.95(+1.39%)
May 13, 2015 68.38 69.02 68.03 68.12 1,370,645 -0.21(-0.30%)
May 12, 2015 67.44 68.55 67.00 68.32 1,829,831 +0.62(+0.92%)
May 11, 2015 67.99 68.53 67.70 67.70 2,004,815 -0.22(-0.33%)
May 08, 2015 67.45 68.38 67.30 67.92 1,336,914 +1.18(+1.77%)
May 07, 2015 67.19 67.41 66.55 66.75 1,536,168 -0.52(-0.77%)
May 06, 2015 67.13 67.29 66.53 67.26 2,501,860 +0.29(+0.44%)
May 05, 2015 68.70 68.87 66.95 66.97 2,923,901 -1.52(-2.22%)
May 04, 2015 67.20 68.73 67.20 68.49 2,724,304 +1.35(+2.02%)
May 01, 2015 66.78 67.22 66.43 67.14 3,009,471 +1.07(+1.61%)
Apr 30, 2015 64.54 66.42 64.54 66.07 4,108,410 +0.85(+1.31%)
Apr 29, 2015 65.73 65.95 64.96 65.22 1,870,064 -0.60(-0.91%)
Apr 28, 2015 65.70 66.09 65.19 65.81 1,979,240 -0.03(-0.05%)
Apr 27, 2015 66.32 66.85 65.74 65.85 1,953,752 -0.63(-0.95%)
Apr 24, 2015 66.48 66.83 66.30 66.48 1,520,825 +0.25(+0.38%)
Apr 23, 2015 65.81 66.55 65.37 66.22 2,002,008 +0.25(+0.37%)
Apr 22, 2015 66.25 66.76 65.68 65.97 1,911,584 -0.12(-0.18%)
Apr 21, 2015 66.37 66.49 65.61 66.09 2,442,796 -0.24(-0.36%)
Apr 20, 2015 66.81 66.98 66.14 66.33 1,947,197 +0.05(+0.07%)
Apr 17, 2015 66.44 66.64 65.87 66.28 2,097,459 -0.60(-0.89%)
Apr 16, 2015 66.77 67.31 66.67 66.88 2,308,108 +0.21(+0.32%)
Apr 15, 2015 67.26 67.26 66.60 66.67 2,033,903 -0.29(-0.44%)
Apr 14, 2015 66.79 67.14 66.34 66.96 1,839,899 +0.12(+0.18%)
Apr 13, 2015 67.60 67.64 66.66 66.84 1,408,794 -0.59(-0.87%)
Apr 10, 2015 67.55 67.83 67.15 67.43 2,695,742 +0.38(+0.57%)
Apr 09, 2015 66.26 67.08 66.23 67.05 2,621,368 +0.81(+1.23%)
Apr 08, 2015 65.96 66.40 65.62 66.24 2,241,692 +0.26(+0.40%)
Apr 07, 2015 66.35 66.73 65.94 65.97 2,134,692 -0.73(-1.10%)
Apr 06, 2015 64.99 67.72 64.52 66.71 4,958,029 +2.09(+3.23%)
Apr 02, 2015 62.95 64.62 64.62 64.62 4,223,667 +1.85(+2.96%)
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.