Delphi Automotive Plc (NY: APTV )

148.77 USD +7.31 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 67.33 68.01 67.21 67.86 1,879,049 +1.12(+1.68%)
Mar 28, 2014 65.80 66.90 65.66 66.74 1,515,676 +1.07(+1.63%)
Mar 27, 2014 65.36 65.82 64.89 65.67 1,578,890 +0.29(+0.44%)
Mar 26, 2014 65.75 66.48 65.11 65.38 1,490,866 -0.05(-0.08%)
Mar 25, 2014 66.86 66.92 65.35 65.43 2,126,820 -0.82(-1.24%)
Mar 24, 2014 66.99 67.20 65.60 66.25 1,349,436 -0.39(-0.59%)
Mar 21, 2014 68.14 68.14 66.41 66.64 2,027,091 -0.87(-1.29%)
Mar 20, 2014 66.98 67.68 66.77 67.51 1,429,497 +0.36(+0.54%)
Mar 19, 2014 67.72 67.82 66.61 67.15 1,458,977 -0.36(-0.53%)
Mar 18, 2014 66.79 67.61 66.73 67.51 1,386,888 +0.99(+1.49%)
Mar 17, 2014 65.57 66.56 65.57 66.52 2,055,826 +1.55(+2.39%)
Mar 14, 2014 65.72 66.02 64.93 64.97 1,915,477 -0.79(-1.20%)
Mar 13, 2014 67.36 67.41 65.52 65.76 2,172,606 -1.41(-2.10%)
Mar 12, 2014 67.48 67.82 66.68 67.17 2,709,284 -0.60(-0.89%)
Mar 11, 2014 67.00 67.92 66.87 67.77 3,295,240 +0.91(+1.36%)
Mar 10, 2014 66.56 67.06 66.55 66.86 2,463,861 +0.23(+0.35%)
Mar 07, 2014 67.11 67.34 66.47 66.63 1,342,379 -0.33(-0.49%)
Mar 06, 2014 66.14 67.07 66.13 66.96 2,476,940 +1.15(+1.75%)
Mar 05, 2014 66.92 67.31 65.48 65.81 2,663,853 -1.01(-1.51%)
Mar 04, 2014 67.20 67.35 66.79 66.82 1,795,603 +0.55(+0.83%)
Mar 03, 2014 65.85 66.54 65.36 66.27 2,013,981 -0.30(-0.45%)
Feb 28, 2014 66.68 67.08 66.08 66.57 2,079,821 -0.04(-0.06%)
Feb 27, 2014 66.72 66.75 66.04 66.61 2,190,982 -0.21(-0.31%)
Feb 26, 2014 66.66 67.16 66.35 66.82 1,438,284 +0.38(+0.57%)
Feb 25, 2014 66.36 66.98 66.15 66.44 4,130,256 -0.07(-0.11%)
Feb 24, 2014 66.06 66.78 65.91 66.51 1,938,583 +0.60(+0.91%)
Feb 21, 2014 66.02 66.17 65.71 65.91 2,002,766 +0.20(+0.30%)
Feb 20, 2014 65.14 65.93 65.00 65.71 2,514,087 +0.56(+0.86%)
Feb 19, 2014 64.88 65.62 64.77 65.15 2,454,097 +0.17(+0.26%)
Feb 18, 2014 64.43 65.25 63.92 64.98 1,958,687 +0.86(+1.34%)
Feb 14, 2014 63.99 64.12 64.12 64.12 1,482,100 -0.05(-0.08%)
Feb 13, 2014 63.54 64.39 63.31 64.17 2,073,987 +0.08(+0.12%)
Feb 12, 2014 63.46 64.30 63.33 64.09 2,231,482 +1.12(+1.78%)
Feb 11, 2014 62.71 63.17 62.48 62.97 1,917,775 +0.39(+0.62%)
Feb 10, 2014 62.26 62.68 62.02 62.58 972,361 +0.17(+0.27%)
Feb 07, 2014 61.78 62.43 61.59 62.41 1,343,333 +0.86(+1.40%)
Feb 06, 2014 61.19 61.81 60.84 61.55 2,394,880 +0.58(+0.95%)
Feb 05, 2014 59.56 61.03 59.54 60.97 3,628,057 +0.96(+1.60%)
Feb 04, 2014 59.25 60.29 58.22 60.01 2,310,283 +0.88(+1.49%)
Feb 03, 2014 61.07 61.13 58.96 59.13 3,055,305 -1.76(-2.89%)
Jan 31, 2014 59.91 61.18 59.78 60.89 1,792,844 -0.09(-0.15%)
Jan 30, 2014 60.36 61.34 60.14 60.98 2,709,708 +1.15(+1.92%)
Jan 29, 2014 59.69 60.17 59.57 59.83 2,195,654 -0.21(-0.35%)
Jan 28, 2014 59.94 60.27 59.49 60.04 1,909,046 +0.45(+0.76%)
Jan 27, 2014 60.19 60.35 59.15 59.59 1,558,765 -0.33(-0.55%)
Jan 24, 2014 62.07 62.31 59.80 59.92 1,771,977 -2.38(-3.82%)
Jan 23, 2014 62.75 62.93 61.86 62.30 1,831,883 -0.95(-1.50%)
Jan 22, 2014 63.13 63.42 62.65 63.25 2,128,304 +0.25(+0.40%)
Jan 21, 2014 63.08 63.34 62.65 63.00 3,250,113 +0.30(+0.48%)
Jan 17, 2014 62.30 62.70 62.70 62.70 2,714,400 +0.48(+0.77%)
Jan 16, 2014 62.22 62.54 61.77 62.22 1,130,553 -0.19(-0.30%)
Jan 15, 2014 61.98 62.98 61.48 62.41 3,033,836 +0.43(+0.69%)
Jan 14, 2014 60.88 62.04 59.94 61.98 2,336,835 +1.78(+2.96%)
Jan 13, 2014 61.14 61.79 59.98 60.20 1,335,057 -1.27(-2.07%)
Jan 10, 2014 60.98 61.59 60.91 61.47 1,848,929 +0.85(+1.40%)
Jan 09, 2014 60.82 61.17 60.04 60.62 1,812,497 -0.14(-0.23%)
Jan 08, 2014 60.45 61.09 60.21 60.76 2,920,645 +0.42(+0.70%)
Jan 07, 2014 59.74 60.56 59.42 60.34 3,080,204 +1.06(+1.79%)
Jan 06, 2014 59.81 59.86 58.85 59.28 1,303,890 +0.01(+0.02%)
Jan 03, 2014 59.54 59.88 59.07 59.27 891,774 -0.15(-0.25%)
Jan 02, 2014 59.64 60.00 58.95 59.42 746,143 -0.71(-1.18%)
Dec 31, 2013 59.92 60.13 60.13 60.13 702,000 +0.29(+0.48%)
Dec 30, 2013 59.70 60.16 59.58 59.84 667,197 +0.01(+0.02%)
Dec 27, 2013 60.21 60.32 59.62 59.83 527,802 -0.22(-0.37%)
Dec 26, 2013 60.21 60.42 59.92 60.05 939,443 +0.06(+0.10%)
Dec 24, 2013 59.67 60.19 59.61 59.99 623,493 +0.55(+0.93%)
Dec 23, 2013 58.94 59.60 58.72 59.44 1,373,429 +1.09(+1.87%)
Dec 20, 2013 59.11 59.20 58.29 58.35 2,980,361 -0.62(-1.05%)
Dec 19, 2013 60.10 60.21 58.88 58.97 1,348,735 -1.16(-1.93%)
Dec 18, 2013 59.82 60.21 58.73 60.13 2,433,117 +0.32(+0.54%)
Dec 17, 2013 59.54 60.27 59.34 59.81 1,897,009 +0.18(+0.30%)
Dec 16, 2013 58.86 59.71 58.86 59.63 1,266,743 +1.03(+1.76%)
Dec 13, 2013 58.19 58.93 58.04 58.60 1,475,912 +0.73(+1.26%)
Dec 12, 2013 57.50 58.14 57.49 57.87 700,049 +0.22(+0.38%)
Dec 11, 2013 58.76 59.03 57.43 57.65 1,511,322 -1.47(-2.49%)
Dec 10, 2013 57.98 59.17 57.63 59.12 2,132,326 +0.88(+1.51%)
Dec 09, 2013 58.66 59.33 58.12 58.24 1,579,691 -0.20(-0.34%)
Dec 06, 2013 58.37 58.75 57.86 58.44 1,794,905 +0.96(+1.67%)
Dec 05, 2013 57.26 58.27 57.26 57.48 1,813,082 +0.01(+0.02%)
Dec 04, 2013 56.85 57.75 56.69 57.47 1,846,632 +0.25(+0.44%)
Dec 03, 2013 57.33 57.68 56.75 57.22 1,676,732 -0.57(-0.99%)
Dec 02, 2013 58.39 58.86 57.61 57.79 950,666 -0.76(-1.30%)
Nov 29, 2013 58.45 58.96 58.04 58.55 691,318 +0.52(+0.90%)
Nov 27, 2013 58.06 58.33 57.81 58.03 695,890 +0.33(+0.57%)
Nov 26, 2013 57.90 58.06 57.37 57.70 1,651,680 +0.04(+0.07%)
Nov 25, 2013 58.25 58.42 57.55 57.66 1,168,580 -0.22(-0.38%)
Nov 22, 2013 57.96 58.04 57.42 57.88 1,083,779 +0.02(+0.03%)
Nov 21, 2013 57.06 58.20 57.00 57.86 1,246,035 +0.96(+1.69%)
Nov 20, 2013 56.66 57.30 56.29 56.90 2,874,917 +0.71(+1.26%)
Nov 19, 2013 57.79 58.49 56.01 56.19 3,574,503 -1.48(-2.57%)
Nov 18, 2013 58.13 58.33 57.40 57.67 1,639,854 -0.41(-0.71%)
Nov 15, 2013 57.34 58.10 57.06 58.08 2,391,578 +1.13(+1.98%)
Nov 14, 2013 55.83 57.08 55.81 56.95 1,487,118 +1.78(+3.23%)
Nov 12, 2013 54.74 55.23 54.57 55.17 2,115,977 +0.37(+0.68%)
Nov 11, 2013 55.12 55.34 54.42 54.80 1,457,208 -0.62(-1.12%)
Nov 08, 2013 54.02 55.48 54.02 55.42 1,864,383 +1.40(+2.59%)
Nov 07, 2013 55.92 56.07 53.83 54.02 3,030,966 -1.84(-3.29%)
Nov 06, 2013 55.98 56.67 55.00 55.86 2,578,078 +0.85(+1.55%)
Nov 05, 2013 54.43 55.75 53.40 55.01 4,036,626 -2.99(-5.16%)
Nov 04, 2013 57.57 58.04 57.25 58.00 1,873,856 +0.49(+0.85%)
Nov 01, 2013 57.20 57.58 56.61 57.51 1,426,724 +0.31(+0.54%)
Oct 31, 2013 56.41 57.57 56.35 57.20 1,162,423 +0.63(+1.11%)
Oct 30, 2013 56.84 57.43 56.10 56.57 2,873,766 -0.02(-0.04%)
Oct 29, 2013 56.99 57.00 56.35 56.59 3,470,729 -0.43(-0.75%)
Oct 28, 2013 57.91 58.08 56.92 57.02 1,698,740 -1.01(-1.74%)
Oct 25, 2013 58.82 58.94 57.67 58.03 1,987,070 -0.21(-0.36%)
Oct 24, 2013 58.10 58.46 57.67 58.24 1,082,272 +0.34(+0.59%)
Oct 23, 2013 59.31 59.37 57.53 57.90 2,026,921 -1.51(-2.54%)
Oct 22, 2013 59.82 60.05 58.88 59.41 1,402,180 -0.08(-0.13%)
Oct 21, 2013 60.23 60.30 59.15 59.49 1,048,904 -0.51(-0.85%)
Oct 18, 2013 60.30 60.30 59.62 60.00 3,907,127 -0.04(-0.07%)
Oct 17, 2013 58.94 60.05 58.83 60.04 1,904,957 +0.98(+1.66%)
Oct 16, 2013 57.63 59.06 57.46 59.06 2,095,232 +2.16(+3.80%)
Oct 15, 2013 57.12 57.58 56.63 56.90 989,141 -0.48(-0.84%)
Oct 14, 2013 56.81 57.78 56.37 57.38 2,292,384 +0.07(+0.12%)
Oct 11, 2013 57.63 57.85 56.96 57.31 2,197,339 -0.41(-0.71%)
Oct 10, 2013 56.23 57.88 55.91 57.72 2,036,053 +1.81(+3.24%)
Oct 09, 2013 55.96 56.32 54.63 55.91 2,713,611 +0.03(+0.05%)
Oct 08, 2013 57.75 58.00 55.86 55.88 2,301,636 -1.89(-3.27%)
Oct 07, 2013 57.47 58.19 57.12 57.77 1,134,874 -0.24(-0.41%)
Oct 04, 2013 57.58 58.46 57.58 58.01 3,688,269 +0.47(+0.82%)
Oct 03, 2013 57.85 58.25 56.91 57.54 2,087,010 -0.67(-1.15%)
Oct 02, 2013 58.54 58.54 57.60 58.21 1,531,538 -0.62(-1.05%)
Oct 01, 2013 58.70 59.54 57.98 58.83 5,518,404 +0.39(+0.67%)
Sep 27, 2013 58.11 58.50 57.97 58.44 1,335,611 +0.07(+0.12%)
Sep 26, 2013 57.86 58.50 57.73 58.37 809,764 +0.70(+1.21%)
Sep 25, 2013 58.14 58.19 57.64 57.67 1,147,192 -0.31(-0.53%)
Sep 24, 2013 57.20 58.47 57.11 57.98 1,401,410 +0.67(+1.17%)
Sep 23, 2013 57.71 57.97 56.62 57.31 1,019,573 -0.69(-1.19%)
Sep 20, 2013 58.36 58.60 57.88 58.00 2,813,407 -0.11(-0.19%)
Sep 19, 2013 57.72 58.38 57.63 58.11 1,557,162 +0.75(+1.31%)
Sep 18, 2013 57.06 57.87 56.35 57.36 2,037,708 +0.28(+0.49%)
Sep 17, 2013 57.10 57.37 56.47 57.08 1,576,395 +0.06(+0.11%)
Sep 16, 2013 57.68 57.59 56.97 57.02 898,736 +0.12(+0.21%)
Sep 13, 2013 56.59 56.91 56.01 56.90 1,285,764 +0.34(+0.60%)
Sep 12, 2013 57.56 57.59 55.96 56.56 1,674,190 -1.09(-1.89%)
Sep 11, 2013 57.39 57.85 57.14 57.65 1,800,570 +0.25(+0.44%)
Sep 10, 2013 57.00 57.72 57.00 57.40 1,305,899 +0.86(+1.52%)
Sep 09, 2013 56.56 57.00 56.51 56.54 2,384,747 +0.04(+0.07%)
Sep 06, 2013 57.50 57.84 56.40 56.50 1,742,941 -0.97(-1.69%)
Sep 05, 2013 56.84 58.26 56.71 57.47 2,214,353 +0.79(+1.39%)
Sep 04, 2013 56.01 56.83 55.30 56.68 1,586,534 +0.70(+1.25%)
Sep 03, 2013 55.75 56.24 55.56 55.98 1,499,245 +0.96(+1.74%)
Aug 30, 2013 55.52 55.89 54.66 55.02 1,558,785 -0.49(-0.88%)
Aug 29, 2013 55.05 55.79 54.90 55.51 1,401,614 +0.20(+0.36%)
Aug 28, 2013 53.79 55.67 53.07 55.31 2,943,814 +1.38(+2.56%)
Aug 27, 2013 55.04 55.04 53.93 53.93 2,092,200 -1.71(-3.07%)
Aug 26, 2013 55.57 56.20 55.43 55.64 1,359,433 +0.08(+0.14%)
Aug 23, 2013 54.83 55.95 54.80 55.56 1,539,957 +0.84(+1.54%)
Aug 22, 2013 54.50 55.18 54.48 54.72 998,063 +0.29(+0.53%)
Aug 21, 2013 54.57 55.15 54.39 54.43 904,375 -0.30(-0.55%)
Aug 20, 2013 54.73 54.96 54.34 54.73 1,428,270 +0.02(+0.04%)
Aug 19, 2013 54.95 55.17 54.59 54.71 936,537 -0.25(-0.45%)
Aug 16, 2013 53.86 55.51 53.84 54.96 1,658,634 +0.76(+1.40%)
Aug 15, 2013 54.92 55.01 53.72 54.20 1,570,518 -1.35(-2.43%)
Aug 14, 2013 56.93 56.93 55.52 55.55 1,748,239 -1.25(-2.20%)
Aug 13, 2013 55.88 56.81 55.45 56.80 1,412,004 +1.12(+2.01%)
Aug 12, 2013 55.35 55.89 55.11 55.68 1,207,998 +0.12(+0.22%)
Aug 09, 2013 55.89 56.41 55.36 55.56 1,394,767 +0.01(+0.02%)
Aug 08, 2013 55.19 55.81 55.17 55.55 1,526,056 +0.64(+1.17%)
Aug 07, 2013 55.45 55.51 54.59 54.91 1,049,638 -0.72(-1.29%)
Aug 06, 2013 55.86 56.18 55.49 55.63 1,373,741 -0.28(-0.50%)
Aug 05, 2013 55.75 56.03 55.60 55.91 1,033,871 +0.06(+0.11%)
Aug 02, 2013 55.25 55.95 55.09 55.85 1,623,034 +0.42(+0.76%)
Aug 01, 2013 54.37 55.90 54.21 55.43 3,841,553 +1.71(+3.18%)
Jul 31, 2013 54.63 54.98 53.26 53.72 4,055,417 -1.60(-2.89%)
Jul 30, 2013 55.56 55.75 54.90 55.32 1,482,903 +0.12(+0.22%)
Jul 29, 2013 55.44 55.79 55.08 55.20 757,412 -0.52(-0.93%)
Jul 26, 2013 55.29 55.80 55.28 55.72 1,499,303 +0.19(+0.34%)
Jul 25, 2013 55.22 55.65 54.94 55.53 1,200,270 +0.04(+0.07%)
Jul 24, 2013 55.06 55.58 54.95 55.49 2,259,362 +0.86(+1.57%)
Jul 23, 2013 55.36 55.66 54.60 54.63 1,241,728 -0.47(-0.85%)
Jul 22, 2013 55.13 55.40 54.80 55.10 1,504,188 +0.15(+0.27%)
Jul 19, 2013 55.15 55.23 54.63 54.95 1,169,372 -0.14(-0.25%)
Jul 18, 2013 54.75 55.22 54.51 55.09 1,759,803 +0.69(+1.27%)
Jul 17, 2013 54.33 54.68 54.25 54.40 1,154,531 +0.40(+0.74%)
Jul 16, 2013 54.19 54.51 53.65 54.00 2,273,306 -1.00(-1.82%)
Jul 15, 2013 55.07 55.37 54.87 55.00 1,514,301 +0.07(+0.13%)
Jul 12, 2013 54.51 54.96 54.51 54.93 1,185,732 +0.16(+0.29%)
Jul 11, 2013 54.38 54.81 54.04 54.77 5,656,432 +0.99(+1.84%)
Jul 10, 2013 53.76 53.93 53.48 53.78 1,743,048 +0.00(+0.00%)
Jul 09, 2013 54.13 53.84 53.40 53.78 2,290,363 +0.15(+0.28%)
Jul 08, 2013 53.08 53.85 53.08 53.63 2,049,497 +1.21(+2.31%)
Jul 05, 2013 52.20 52.59 51.86 52.42 1,247,296 +0.80(+1.55%)
Jul 03, 2013 51.53 51.65 51.35 51.62 619,460 -0.31(-0.60%)
Jul 02, 2013 52.15 52.28 51.59 51.93 1,201,368 -0.03(-0.06%)
Jul 01, 2013 51.12 52.34 51.12 51.96 1,416,773 +1.27(+2.51%)
Jun 28, 2013 51.00 51.25 50.67 50.69 3,095,985 +0.09(+0.18%)
Jun 26, 2013 49.52 50.74 49.10 50.60 1,648,198 +1.59(+3.24%)
Jun 25, 2013 48.69 49.13 48.61 49.01 1,509,036 +0.84(+1.74%)
Jun 24, 2013 49.16 49.16 47.40 48.17 2,112,347 -1.52(-3.06%)
Jun 21, 2013 50.83 50.83 49.04 49.69 2,968,179 -0.56(-1.11%)
Jun 20, 2013 51.38 51.46 50.05 50.25 2,341,517 -1.84(-3.53%)
Jun 19, 2013 52.06 52.46 51.91 52.09 2,444,126 +0.16(+0.31%)
Jun 18, 2013 51.90 52.00 51.34 51.93 2,240,885 +0.72(+1.41%)
Jun 17, 2013 51.90 51.90 50.72 51.21 1,861,508 -0.01(-0.02%)
Jun 14, 2013 51.05 51.28 50.83 51.22 1,576,187 +0.16(+0.31%)
Jun 13, 2013 50.02 51.11 49.84 51.06 1,741,518 +1.06(+2.12%)
Jun 12, 2013 50.35 50.48 49.89 50.00 1,824,120 +0.10(+0.20%)
Jun 11, 2013 50.11 50.11 49.50 49.90 2,337,835 -0.76(-1.50%)
Jun 10, 2013 50.84 50.86 50.26 50.66 1,950,150 +0.26(+0.52%)
Jun 07, 2013 49.88 50.42 49.34 50.40 1,953,727 +1.01(+2.04%)
Jun 06, 2013 48.20 49.39 47.87 49.39 2,008,419 +1.27(+2.64%)
Jun 05, 2013 48.57 48.73 47.87 48.12 2,216,621 -0.64(-1.31%)
Jun 04, 2013 48.82 49.25 48.36 48.76 1,761,002 -0.14(-0.29%)
Jun 03, 2013 48.76 49.70 47.90 48.90 2,252,888 +0.09(+0.18%)
May 31, 2013 49.21 49.59 48.76 48.81 2,482,200 -0.47(-0.95%)
May 30, 2013 49.54 49.96 49.22 49.28 2,527,339 -0.27(-0.54%)
May 29, 2013 49.31 49.86 49.15 49.55 2,072,105 -0.27(-0.54%)
May 28, 2013 48.57 50.05 48.57 49.82 2,742,952 +1.77(+3.68%)
May 24, 2013 47.95 48.17 47.71 48.05 1,069,267 -0.30(-0.62%)
May 23, 2013 48.22 48.57 47.90 48.35 1,531,236 -0.42(-0.86%)
May 22, 2013 49.15 49.63 48.46 48.77 2,164,300 -0.28(-0.57%)
May 21, 2013 48.80 49.25 48.76 49.05 2,110,979 +0.26(+0.53%)
May 20, 2013 48.51 48.89 48.40 48.79 2,524,673 +0.27(+0.56%)
May 17, 2013 47.08 48.57 47.07 48.52 4,485,916 +1.52(+3.23%)
May 16, 2013 46.44 47.40 46.40 47.00 2,372,737 +0.47(+1.01%)
May 15, 2013 46.27 46.63 46.22 46.53 3,663,052 +0.97(+2.13%)
May 13, 2013 45.24 45.84 45.16 45.56 1,828,608 +0.16(+0.35%)
May 10, 2013 45.39 46.09 45.24 45.40 1,833,468 +0.16(+0.35%)
May 09, 2013 46.16 46.30 44.99 45.24 2,299,715 -0.86(-1.87%)
May 08, 2013 46.40 46.55 46.00 46.10 2,099,895 -0.21(-0.45%)
May 07, 2013 46.50 46.54 45.98 46.31 2,179,006 +0.04(+0.09%)
May 06, 2013 45.77 46.38 45.77 46.27 3,356,208 +0.53(+1.16%)
May 03, 2013 46.11 45.95 45.68 45.74 3,137,976 +0.24(+0.53%)
May 02, 2013 45.65 46.35 45.38 45.50 1,917,173 +0.03(+0.07%)
May 01, 2013 46.01 46.71 44.61 45.47 3,173,098 -0.74(-1.60%)
Apr 30, 2013 45.47 46.21 45.16 46.21 2,286,734 +0.88(+1.94%)
Apr 29, 2013 44.87 45.51 44.69 45.33 2,499,347 +0.63(+1.41%)
Apr 26, 2013 44.59 44.87 44.29 44.70 2,444,557 +0.02(+0.04%)
Apr 25, 2013 44.08 44.78 44.08 44.68 2,351,566 +0.89(+2.03%)
Apr 24, 2013 43.04 43.87 43.03 43.79 2,626,595 +0.87(+2.03%)
Apr 23, 2013 42.51 42.99 42.42 42.92 1,366,517 +0.71(+1.68%)
Apr 22, 2013 42.00 42.46 41.40 42.21 560,000 +0.37(+0.88%)
Apr 19, 2013 41.24 41.92 40.99 41.84 1,012,008 +0.90(+2.20%)
Apr 18, 2013 41.89 42.17 40.78 40.94 1,728,696 -0.93(-2.22%)
Apr 17, 2013 43.21 43.24 41.34 41.87 1,510,727 -1.68(-3.86%)
Apr 16, 2013 42.72 43.61 42.46 43.55 4,588,091 +1.23(+2.91%)
Apr 15, 2013 44.53 44.56 42.32 42.32 2,058,601 -2.57(-5.73%)
Apr 12, 2013 44.05 44.90 44.05 44.89 1,186,883 +0.64(+1.45%)
Apr 11, 2013 43.74 44.54 43.63 44.25 1,828,055 +0.61(+1.40%)
Apr 10, 2013 42.73 43.64 42.49 43.64 1,748,990 +1.14(+2.68%)
Apr 09, 2013 42.59 42.93 42.04 42.50 1,646,444 +0.01(+0.02%)
Apr 08, 2013 42.44 43.09 42.30 42.49 994,320 -0.25(-0.58%)
Apr 05, 2013 42.60 42.83 42.07 42.74 1,286,996 -0.52(-1.20%)
Apr 04, 2013 43.28 43.51 42.78 43.26 1,419,888 -0.10(-0.23%)
Apr 03, 2013 44.06 44.33 43.14 43.36 1,760,499 -0.75(-1.70%)
Apr 02, 2013 44.28 44.50 43.93 44.11 1,404,435 +0.11(+0.25%)
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.