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 (%)
Jan 30, 2015 68.65 69.54 68.52 68.73 1,803,293 -0.44(-0.64%)
Jan 29, 2015 68.33 69.39 67.65 69.17 1,824,564 +1.00(+1.47%)
Jan 28, 2015 69.93 70.17 68.02 68.17 2,453,987 -1.63(-2.34%)
Jan 27, 2015 68.85 70.07 68.48 69.80 2,180,305 +0.23(+0.33%)
Jan 26, 2015 69.48 69.81 69.06 69.57 1,613,079 -0.10(-0.14%)
Jan 23, 2015 69.15 69.80 68.95 69.67 1,933,874 +0.42(+0.61%)
Jan 22, 2015 69.16 69.53 68.34 69.25 1,829,303 +0.62(+0.90%)
Jan 21, 2015 67.49 68.93 67.00 68.63 2,891,282 +1.16(+1.72%)
Jan 20, 2015 67.40 67.66 66.56 67.47 3,060,019 +0.88(+1.32%)
Jan 16, 2015 67.01 67.13 66.10 66.59 3,601,546 -0.55(-0.82%)
Jan 15, 2015 67.14 68.01 66.77 67.14 2,457,304 +0.00(+0.00%)
Jan 14, 2015 66.80 67.38 66.55 67.14 3,992,761 -0.51(-0.75%)
Jan 13, 2015 69.35 70.50 66.78 67.65 4,101,057 -1.24(-1.80%)
Jan 12, 2015 70.17 70.33 68.65 68.89 2,187,905 -1.27(-1.81%)
Jan 09, 2015 71.27 71.44 70.04 70.16 2,262,887 -1.08(-1.52%)
Jan 08, 2015 70.20 71.33 70.05 71.24 2,414,544 +1.71(+2.46%)
Jan 07, 2015 69.35 69.96 68.98 69.53 1,924,570 +0.55(+0.80%)
Jan 06, 2015 69.51 69.71 68.38 68.98 2,015,485 -0.44(-0.63%)
Jan 05, 2015 71.82 71.90 69.36 69.42 2,561,339 -3.17(-4.37%)
Jan 02, 2015 73.42 73.90 71.77 72.59 1,262,497 -0.13(-0.18%)
Dec 31, 2014 73.58 72.72 72.72 72.72 1,025,900 -0.60(-0.82%)
Dec 30, 2014 73.82 73.94 73.27 73.32 845,419 -0.47(-0.64%)
Dec 29, 2014 73.71 74.44 73.45 73.79 1,481,809 +0.17(+0.23%)
Dec 26, 2014 73.37 74.02 73.18 73.62 772,519 +0.17(+0.23%)
Dec 24, 2014 73.94 73.45 73.45 73.45 428,900 -0.42(-0.57%)
Dec 23, 2014 74.11 74.88 73.75 73.87 862,021 +0.16(+0.22%)
Dec 22, 2014 73.41 73.90 73.33 73.71 1,003,095 +0.20(+0.27%)
Dec 19, 2014 72.90 73.94 72.76 73.51 2,342,882 +0.98(+1.35%)
Dec 18, 2014 71.93 72.56 71.23 72.53 1,552,438 +1.53(+2.15%)
Dec 17, 2014 69.48 71.52 69.45 71.00 1,362,494 +1.52(+2.19%)
Dec 16, 2014 69.96 70.85 69.42 69.48 1,943,399 -0.62(-0.88%)
Dec 15, 2014 70.60 71.47 69.61 70.10 2,046,619 +0.33(+0.47%)
Dec 12, 2014 70.51 70.99 69.77 69.77 1,576,372 -1.39(-1.95%)
Dec 11, 2014 71.40 72.03 71.04 71.16 1,260,763 +0.26(+0.37%)
Dec 10, 2014 72.74 72.77 70.88 70.90 1,497,900 -1.94(-2.66%)
Dec 09, 2014 71.90 72.87 71.73 72.84 1,447,907 +0.10(+0.14%)
Dec 08, 2014 73.03 73.58 72.30 72.74 1,411,220 -0.65(-0.89%)
Dec 05, 2014 73.51 73.75 73.08 73.39 1,285,723 +0.00(+0.00%)
Dec 04, 2014 74.30 74.45 73.19 73.39 1,534,435 -0.75(-1.01%)
Dec 03, 2014 73.46 74.54 73.41 74.14 1,675,452 +0.93(+1.27%)
Dec 02, 2014 73.02 73.30 72.43 73.21 1,720,599 +0.31(+0.43%)
Dec 01, 2014 72.82 73.10 72.11 72.90 1,580,161 -0.05(-0.07%)
Nov 28, 2014 72.25 73.47 71.84 72.95 847,382 +1.17(+1.63%)
Nov 26, 2014 72.04 71.78 71.78 71.78 1,138,700 -0.10(-0.14%)
Nov 25, 2014 73.14 73.33 71.83 71.88 2,948,276 -0.93(-1.28%)
Nov 24, 2014 72.23 72.87 72.22 72.81 1,425,245 +0.94(+1.31%)
Nov 21, 2014 72.00 72.08 71.47 71.87 1,729,217 +0.73(+1.03%)
Nov 20, 2014 70.71 71.50 70.60 71.14 1,845,354 +0.04(+0.06%)
Nov 19, 2014 71.39 71.79 71.07 71.10 1,929,864 -0.64(-0.89%)
Nov 18, 2014 71.01 71.87 70.87 71.74 1,721,720 +0.89(+1.26%)
Nov 17, 2014 70.60 71.11 70.40 70.85 854,871 +0.17(+0.24%)
Nov 14, 2014 70.70 70.96 70.32 70.68 926,341 -0.03(-0.04%)
Nov 13, 2014 70.52 70.80 70.43 70.71 773,371 +0.26(+0.37%)
Nov 12, 2014 69.94 70.77 69.87 70.45 1,469,568 +0.21(+0.30%)
Nov 11, 2014 69.96 71.05 69.61 70.24 1,282,968 +0.37(+0.53%)
Nov 10, 2014 69.40 70.01 69.29 69.87 1,012,307 +0.28(+0.40%)
Nov 07, 2014 70.07 70.41 69.35 69.59 1,245,970 -0.84(-1.19%)
Nov 06, 2014 69.84 70.45 69.53 70.43 1,050,050 +0.49(+0.70%)
Nov 05, 2014 69.09 70.23 68.63 69.94 2,427,431 +1.50(+2.19%)
Nov 04, 2014 68.77 69.05 67.82 68.44 2,285,745 -0.65(-0.94%)
Nov 03, 2014 68.82 69.51 68.74 69.09 1,290,912 +0.11(+0.16%)
Oct 31, 2014 68.68 69.36 68.47 68.98 2,236,270 +1.24(+1.83%)
Oct 30, 2014 67.36 68.17 67.21 67.74 2,174,482 +0.02(+0.03%)
Oct 29, 2014 69.20 69.20 67.16 67.72 1,955,904 -1.14(-1.66%)
Oct 28, 2014 67.20 68.86 66.90 68.86 2,784,963 +1.98(+2.96%)
Oct 27, 2014 66.90 67.39 66.78 66.88 1,869,354 +0.10(+0.15%)
Oct 24, 2014 65.78 66.90 65.14 66.78 2,708,909 +1.08(+1.64%)
Oct 23, 2014 65.25 66.00 64.64 65.70 2,462,269 +1.28(+1.99%)
Oct 22, 2014 64.83 65.99 64.39 64.42 2,501,208 -0.53(-0.82%)
Oct 21, 2014 63.96 64.95 63.74 64.95 2,006,878 +1.44(+2.27%)
Oct 20, 2014 63.15 63.29 63.04 63.51 1,640,020 +0.42(+0.67%)
Oct 17, 2014 63.16 64.32 62.77 63.09 2,546,928 +0.75(+1.20%)
Oct 16, 2014 60.52 62.53 60.07 62.34 3,087,892 +0.76(+1.23%)
Oct 15, 2014 60.41 61.89 59.26 61.58 4,771,255 +0.11(+0.18%)
Oct 14, 2014 59.77 61.84 59.48 61.47 4,257,513 +3.17(+5.44%)
Oct 13, 2014 60.30 60.55 58.23 58.30 2,824,635 -2.05(-3.40%)
Oct 10, 2014 61.68 61.70 60.27 60.35 2,960,237 -1.41(-2.28%)
Oct 09, 2014 63.84 63.84 61.57 61.76 2,258,100 -1.34(-2.12%)
Oct 08, 2014 62.69 63.25 62.00 63.10 3,539,068 +0.39(+0.62%)
Oct 07, 2014 63.07 63.64 62.71 62.71 2,589,747 -0.76(-1.20%)
Oct 06, 2014 63.46 63.89 63.22 63.47 1,873,150 +0.22(+0.35%)
Oct 03, 2014 63.01 63.67 62.95 63.25 2,085,529 +0.73(+1.17%)
Oct 02, 2014 61.01 62.65 60.94 62.52 2,764,236 +1.34(+2.19%)
Oct 01, 2014 61.30 62.05 60.90 61.18 3,349,368 -0.16(-0.26%)
Sep 30, 2014 62.79 62.89 61.21 61.34 5,989,640 -1.46(-2.32%)
Sep 29, 2014 63.58 64.14 62.78 62.80 2,377,711 -1.33(-2.07%)
Sep 26, 2014 64.30 64.49 63.79 64.13 2,403,096 -0.12(-0.19%)
Sep 25, 2014 64.49 64.66 63.94 64.25 2,085,224 -0.31(-0.48%)
Sep 24, 2014 64.55 65.09 64.01 64.56 4,511,157 +0.25(+0.39%)
Sep 23, 2014 64.84 65.16 64.10 64.31 2,357,689 -0.70(-1.08%)
Sep 22, 2014 65.75 65.75 64.71 65.01 2,303,889 -0.43(-0.66%)
Sep 19, 2014 66.00 66.23 65.31 65.44 5,563,671 -0.45(-0.68%)
Sep 18, 2014 66.70 67.03 65.85 65.89 3,883,982 -0.68(-1.02%)
Sep 17, 2014 67.43 67.63 66.40 66.57 3,500,654 -0.67(-1.00%)
Sep 16, 2014 68.96 68.96 67.19 67.24 2,764,509 -1.84(-2.66%)
Sep 15, 2014 70.09 70.30 68.72 69.08 1,950,370 -1.09(-1.55%)
Sep 12, 2014 70.37 70.43 69.79 70.17 1,647,133 -0.30(-0.43%)
Sep 11, 2014 70.50 70.94 70.23 70.47 1,506,798 -0.39(-0.55%)
Sep 10, 2014 71.14 71.37 70.35 70.86 1,514,902 -0.38(-0.53%)
Sep 09, 2014 71.10 71.94 70.95 71.24 2,068,511 -0.17(-0.24%)
Sep 08, 2014 70.58 71.96 70.49 71.41 1,908,170 +0.93(+1.32%)
Sep 05, 2014 70.06 70.59 69.50 70.48 1,074,142 +0.23(+0.33%)
Sep 04, 2014 70.00 70.53 70.01 70.25 1,082,913 +0.24(+0.34%)
Sep 03, 2014 70.03 70.74 69.84 70.01 882,190 -0.30(-0.43%)
Sep 02, 2014 69.70 70.43 69.70 70.31 1,025,885 +0.73(+1.05%)
Aug 29, 2014 69.41 69.58 69.58 69.58 871,700 +0.25(+0.36%)
Aug 28, 2014 69.46 69.47 69.01 69.33 1,586,626 -0.17(-0.24%)
Aug 27, 2014 70.49 70.01 69.35 69.50 1,799,507 -0.51(-0.73%)
Aug 26, 2014 70.98 71.15 69.89 70.01 1,817,193 -0.73(-1.03%)
Aug 25, 2014 70.68 71.33 70.68 70.74 1,044,303 +0.11(+0.16%)
Aug 22, 2014 70.49 70.92 70.05 70.63 1,259,273 -0.02(-0.03%)
Aug 21, 2014 70.74 70.92 70.23 70.65 1,212,518 +0.06(+0.09%)
Aug 20, 2014 69.46 70.73 69.46 70.59 1,074,948 +0.80(+1.15%)
Aug 19, 2014 69.48 70.04 69.47 69.79 1,099,217 +0.46(+0.66%)
Aug 18, 2014 69.17 69.47 69.07 69.33 1,305,706 +0.68(+0.99%)
Aug 15, 2014 69.19 69.20 68.11 68.65 1,388,210 -0.36(-0.52%)
Aug 14, 2014 68.50 69.05 68.28 69.01 944,652 +0.82(+1.20%)
Aug 13, 2014 68.28 68.45 67.75 68.19 1,077,278 +0.38(+0.56%)
Aug 12, 2014 67.90 68.36 67.53 67.81 774,187 -0.21(-0.31%)
Aug 11, 2014 68.62 68.73 67.90 68.02 1,009,852 -0.45(-0.66%)
Aug 08, 2014 67.30 68.53 67.20 68.47 2,330,412 +1.16(+1.72%)
Aug 07, 2014 68.30 68.45 67.16 67.31 1,526,935 -0.70(-1.03%)
Aug 06, 2014 67.85 68.44 67.49 68.01 1,369,743 -0.43(-0.63%)
Aug 05, 2014 68.24 69.48 68.04 68.44 2,144,102 +0.62(+0.91%)
Aug 04, 2014 67.13 68.03 67.01 67.82 1,138,587 +0.94(+1.41%)
Aug 01, 2014 66.84 67.86 66.55 66.88 2,391,719 +0.08(+0.12%)
Jul 31, 2014 66.11 67.84 65.41 66.80 2,730,658 -0.78(-1.15%)
Jul 30, 2014 68.10 68.24 67.23 67.58 2,312,486 -0.37(-0.54%)
Jul 29, 2014 69.07 69.41 68.18 67.95 1,697,493 -1.01(-1.46%)
Jul 28, 2014 68.93 69.09 68.39 68.96 1,450,963 +0.17(+0.25%)
Jul 25, 2014 68.47 68.91 68.32 68.79 1,170,252 +0.17(+0.25%)
Jul 24, 2014 68.85 69.37 68.46 68.62 969,326 -0.13(-0.19%)
Jul 23, 2014 69.10 69.31 68.58 68.75 925,706 -0.20(-0.29%)
Jul 22, 2014 68.74 69.30 68.65 68.95 1,710,086 +0.63(+0.92%)
Jul 21, 2014 68.51 68.83 68.18 68.32 1,559,226 -0.29(-0.42%)
Jul 18, 2014 68.31 68.72 67.97 68.61 1,701,138 +0.48(+0.70%)
Jul 17, 2014 68.64 69.40 67.98 68.13 1,846,594 -0.94(-1.36%)
Jul 16, 2014 69.87 69.87 68.99 69.07 1,637,192 -0.48(-0.69%)
Jul 15, 2014 69.64 70.11 68.97 69.55 1,320,926 -0.20(-0.29%)
Jul 14, 2014 70.00 70.18 69.62 69.75 1,566,794 +0.19(+0.27%)
Jul 11, 2014 69.34 69.91 69.34 69.56 1,109,521 +0.09(+0.13%)
Jul 10, 2014 68.75 69.91 68.74 69.47 2,710,513 -0.28(-0.40%)
Jul 09, 2014 69.44 70.00 69.14 69.75 1,730,026 +0.36(+0.52%)
Jul 08, 2014 69.37 69.51 68.61 69.39 2,212,860 -0.21(-0.30%)
Jul 07, 2014 70.09 70.09 69.35 69.60 1,793,654 -0.62(-0.88%)
Jul 03, 2014 70.28 70.22 70.22 70.22 1,194,700 +0.35(+0.50%)
Jul 02, 2014 69.66 70.08 69.60 69.87 2,732,385 +0.05(+0.07%)
Jul 01, 2014 69.07 69.96 69.07 69.82 3,304,066 +1.08(+1.57%)
Jun 30, 2014 68.38 69.15 68.02 68.74 4,004,171 +0.24(+0.35%)
Jun 27, 2014 67.80 68.89 67.55 68.50 17,437,762 +0.34(+0.50%)
Jun 26, 2014 67.97 68.41 67.02 68.16 2,892,326 +0.16(+0.24%)
Jun 25, 2014 67.31 68.40 67.22 68.00 2,591,156 +0.45(+0.67%)
Jun 24, 2014 66.88 67.96 66.82 67.55 3,412,693 +0.71(+1.06%)
Jun 23, 2014 67.56 67.56 66.71 66.84 2,616,713 -0.54(-0.80%)
Jun 20, 2014 67.54 67.75 67.29 67.38 2,575,779 +0.00(+0.00%)
Jun 19, 2014 68.41 68.42 67.22 67.38 1,694,331 -0.57(-0.84%)
Jun 18, 2014 67.57 68.00 66.89 67.95 1,308,482 +0.34(+0.50%)
Jun 17, 2014 67.79 67.90 67.29 67.61 1,534,329 -0.10(-0.15%)
Jun 16, 2014 67.68 68.17 67.29 67.71 1,750,474 -0.28(-0.41%)
Jun 13, 2014 67.51 68.37 67.43 67.99 2,011,891 +0.64(+0.95%)
Jun 12, 2014 69.04 69.29 67.24 67.35 1,569,214 -1.89(-2.73%)
Jun 11, 2014 69.52 69.71 68.81 69.24 1,434,756 -0.71(-1.02%)
Jun 10, 2014 70.09 70.57 69.85 69.95 1,710,704 -0.79(-1.12%)
Jun 06, 2014 71.05 71.13 70.55 70.74 1,596,129 +0.23(+0.33%)
Jun 05, 2014 70.14 70.93 69.69 70.51 1,845,902 +0.49(+0.70%)
Jun 04, 2014 69.35 70.34 68.94 70.02 1,703,926 +0.33(+0.47%)
Jun 03, 2014 68.32 70.11 68.32 69.69 1,273,478 +0.85(+1.23%)
Jun 02, 2014 69.14 69.34 68.30 68.84 1,186,940 -0.22(-0.32%)
May 30, 2014 69.06 69.59 68.79 69.06 1,783,254 -0.15(-0.22%)
May 29, 2014 69.60 69.98 69.00 69.21 1,417,102 -0.22(-0.32%)
May 28, 2014 70.39 70.44 69.41 69.43 1,982,797 -0.97(-1.38%)
May 27, 2014 70.48 70.78 70.14 70.40 1,609,808 +0.40(+0.57%)
May 23, 2014 68.08 70.00 70.00 70.00 2,053,900 +2.15(+3.17%)
May 22, 2014 67.63 68.07 67.43 67.85 735,824 +0.32(+0.47%)
May 21, 2014 67.07 67.89 67.07 67.53 1,106,770 +0.65(+0.97%)
May 20, 2014 66.51 67.49 66.29 66.88 1,681,596 +0.16(+0.24%)
May 19, 2014 66.41 67.35 66.35 66.72 2,431,311 +0.70(+1.06%)
May 16, 2014 65.54 66.21 65.18 66.02 1,075,032 +0.06(+0.09%)
May 15, 2014 66.91 66.95 65.23 65.96 1,182,492 -1.01(-1.51%)
May 14, 2014 67.44 67.59 66.87 66.97 887,869 -0.49(-0.73%)
May 13, 2014 67.63 67.80 67.25 67.46 779,504 +0.07(+0.10%)
May 12, 2014 66.92 67.45 66.75 67.39 1,194,214 +0.55(+0.82%)
May 09, 2014 66.61 66.87 65.76 66.84 1,061,425 +0.19(+0.29%)
May 08, 2014 67.56 68.07 66.35 66.65 1,367,294 -0.87(-1.29%)
May 07, 2014 67.44 67.90 66.73 67.52 1,158,186 +0.25(+0.37%)
May 06, 2014 67.82 67.93 67.12 67.27 619,973 -0.66(-0.97%)
May 05, 2014 67.55 67.98 66.90 67.93 895,170 +0.05(+0.07%)
May 02, 2014 67.20 68.37 67.18 67.88 1,308,604 +0.78(+1.16%)
May 01, 2014 66.76 67.84 66.69 67.10 1,277,076 +0.26(+0.39%)
Apr 30, 2014 66.12 66.90 65.61 66.84 1,269,190 +0.61(+0.92%)
Apr 29, 2014 66.23 66.52 65.62 66.23 1,416,354 +0.41(+0.62%)
Apr 28, 2014 66.67 66.89 64.76 65.82 1,974,213 -0.66(-0.99%)
Apr 25, 2014 67.91 68.00 66.03 66.48 1,975,029 -1.86(-2.72%)
Apr 24, 2014 69.61 70.49 67.30 68.34 2,023,533 -0.41(-0.60%)
Apr 23, 2014 68.80 69.13 68.37 68.75 1,582,857 -0.08(-0.12%)
Apr 22, 2014 68.07 69.01 67.73 68.83 1,389,101 +0.99(+1.46%)
Apr 21, 2014 68.18 68.18 66.79 67.84 891,897 +0.64(+0.95%)
Apr 17, 2014 65.87 67.20 67.20 67.20 1,800,800 +1.30(+1.97%)
Apr 16, 2014 66.52 66.77 65.70 65.90 3,506,308 +0.24(+0.37%)
Apr 15, 2014 65.94 66.43 64.33 65.66 2,610,760 +0.04(+0.06%)
Apr 14, 2014 65.67 65.72 64.76 65.62 1,652,672 +0.72(+1.11%)
Apr 11, 2014 66.38 66.48 64.86 64.90 2,992,099 -1.73(-2.60%)
Apr 10, 2014 68.08 68.52 66.50 66.63 2,409,823 -1.66(-2.43%)
Apr 09, 2014 66.42 68.35 66.36 68.29 2,096,809 +2.18(+3.30%)
Apr 08, 2014 65.73 66.26 64.76 66.11 2,745,172 +0.19(+0.29%)
Apr 07, 2014 67.66 67.67 65.55 65.92 2,268,011 -1.89(-2.79%)
Apr 04, 2014 70.10 70.14 67.59 67.81 1,663,855 -1.92(-2.75%)
Apr 03, 2014 69.62 70.15 69.50 69.73 2,476,936 -0.38(-0.54%)
Apr 02, 2014 69.73 70.49 69.68 70.11 3,631,659 +0.61(+0.88%)
Apr 01, 2014 68.13 69.79 67.95 69.50 4,313,788 +1.64(+2.42%)
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%)
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.