Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 65.52 65.59 62.35 63.50 2,997,848 -1.82(-2.78%)
Mar 31, 2017 65.60 65.86 65.19 65.32 2,140,991 -0.41(-0.63%)
Mar 30, 2017 65.26 65.77 65.00 65.74 1,232,502 +0.41(+0.63%)
Mar 29, 2017 65.39 65.74 64.92 65.32 962,020 +0.09(+0.14%)
Mar 28, 2017 64.51 65.83 64.29 65.23 1,557,956 +0.75(+1.17%)
Mar 27, 2017 63.43 64.54 62.81 64.48 1,907,486 +0.45(+0.70%)
Mar 24, 2017 63.95 64.58 63.69 64.03 1,947,454 +0.24(+0.38%)
Mar 23, 2017 63.71 64.14 63.32 63.79 1,849,701 -0.11(-0.17%)
Mar 22, 2017 63.49 64.24 62.60 63.89 3,653,119 +0.46(+0.73%)
Mar 21, 2017 66.14 66.34 63.32 63.43 2,945,182 -2.40(-3.65%)
Mar 20, 2017 66.45 66.55 65.59 65.83 2,042,673 -0.59(-0.89%)
Mar 17, 2017 66.94 66.94 65.54 66.42 2,688,775 -0.34(-0.51%)
Mar 16, 2017 67.54 67.55 66.08 66.77 2,684,524 -0.02(-0.02%)
Mar 15, 2017 65.77 67.16 65.77 66.78 3,452,048 +1.05(+1.59%)
Mar 14, 2017 64.68 66.38 64.40 65.74 3,391,817 +0.65(+1.00%)
Mar 13, 2017 64.00 65.28 63.76 65.09 5,053,888 +2.52(+4.03%)
Mar 10, 2017 62.49 63.10 62.25 62.56 1,674,907 +0.65(+1.05%)
Mar 09, 2017 62.16 62.30 61.65 61.91 1,261,407 -0.28(-0.44%)
Mar 08, 2017 61.77 62.38 61.48 62.19 1,363,068 +0.54(+0.87%)
Mar 07, 2017 61.90 61.90 61.13 61.65 1,538,367 +0.04(+0.07%)
Mar 06, 2017 62.13 62.33 61.14 61.61 1,917,147 -1.02(-1.63%)
Mar 03, 2017 62.71 62.98 62.21 62.64 1,548,770 -0.17(-0.27%)
Mar 02, 2017 62.11 63.17 61.71 62.81 2,364,047 +0.50(+0.81%)
Mar 01, 2017 62.59 63.40 62.23 62.30 2,981,037 +0.52(+0.84%)
Feb 28, 2017 62.55 62.76 61.50 61.78 2,389,295 -0.87(-1.39%)
Feb 27, 2017 62.08 62.86 61.81 62.65 2,170,091 +0.41(+0.66%)
Feb 24, 2017 61.21 62.46 60.58 62.24 3,307,173 +0.58(+0.93%)
Feb 23, 2017 61.72 62.52 61.51 61.66 2,539,424 -0.13(-0.21%)
Feb 22, 2017 61.20 62.08 61.01 61.79 2,841,587 +0.24(+0.40%)
Feb 21, 2017 61.30 62.17 61.21 61.55 1,754,417 +0.31(+0.50%)
Feb 17, 2017 61.24 61.24 61.24 0 +0.19(+0.32%)
Feb 16, 2017 61.74 61.93 60.73 61.04 1,858,298 -0.84(-1.35%)
Feb 15, 2017 61.08 62.05 61.04 61.88 1,627,501 +0.24(+0.38%)
Feb 14, 2017 61.42 62.01 61.34 61.65 2,239,684 -0.03(-0.05%)
Feb 13, 2017 60.53 61.74 60.53 61.68 2,838,098 +1.36(+2.26%)
Feb 10, 2017 60.03 60.57 59.63 60.31 2,063,364 +0.45(+0.76%)
Feb 09, 2017 60.01 60.31 59.59 59.86 2,333,287 -0.15(-0.24%)
Feb 08, 2017 60.01 60.10 59.60 60.01 2,031,847 -0.14(-0.23%)
Feb 07, 2017 59.84 60.23 59.70 60.14 2,851,549 +0.31(+0.52%)
Feb 06, 2017 59.79 60.05 59.20 59.84 1,815,548 -0.01(-0.01%)
Feb 03, 2017 60.09 60.47 59.25 59.84 2,543,301 +0.19(+0.31%)
Feb 02, 2017 59.92 60.14 58.89 59.66 6,237,211 +2.27(+3.96%)
Feb 01, 2017 57.04 57.61 56.58 57.38 2,515,067 +0.76(+1.34%)
Jan 31, 2017 56.22 56.67 55.80 56.62 3,449,154 +0.29(+0.52%)
Jan 30, 2017 57.32 57.36 56.05 56.33 2,865,998 -1.04(-1.82%)
Jan 27, 2017 58.21 58.60 57.04 57.38 2,952,244 -0.70(-1.21%)
Jan 26, 2017 58.85 59.72 57.85 58.08 2,559,222 -1.22(-2.06%)
Jan 25, 2017 58.34 59.39 58.11 59.30 2,437,372 +1.55(+2.69%)
Jan 24, 2017 57.17 58.00 56.83 57.75 3,165,139 +1.12(+1.97%)
Jan 23, 2017 56.93 56.95 56.20 56.63 2,250,061 -0.48(-0.83%)
Jan 20, 2017 58.08 58.23 56.81 57.11 2,572,752 -1.09(-1.87%)
Jan 19, 2017 58.19 58.69 57.89 58.20 2,306,816 +0.41(+0.71%)
Jan 18, 2017 57.93 58.35 57.13 57.79 2,181,356 -0.15(-0.27%)
Jan 17, 2017 57.79 58.69 57.76 57.94 2,426,627 +0.05(+0.08%)
Jan 13, 2017 57.89 57.89 57.89 0 +0.46(+0.80%)
Jan 12, 2017 57.82 57.98 56.47 57.43 2,044,652 -0.39(-0.67%)
Jan 11, 2017 56.54 57.83 56.43 57.82 3,818,126 +0.86(+1.52%)
Jan 10, 2017 55.42 57.34 55.18 56.96 3,371,606 +1.95(+3.54%)
Jan 09, 2017 55.97 56.08 54.97 55.01 3,136,070 -0.90(-1.60%)
Jan 06, 2017 56.52 56.52 55.86 55.91 1,762,645 -0.36(-0.63%)
Jan 05, 2017 56.53 56.55 55.72 56.26 2,461,472 -0.35(-0.61%)
Jan 04, 2017 54.72 56.75 54.69 56.61 3,064,046 +2.02(+3.70%)
Jan 03, 2017 54.83 55.48 53.84 54.59 2,554,138 +0.15(+0.28%)
Dec 30, 2016 54.43 54.43 54.43 0 -0.01(-0.01%)
Dec 29, 2016 54.39 54.90 54.20 54.44 998,395 +0.04(+0.07%)
Dec 28, 2016 55.53 55.68 54.36 54.40 1,267,504 -0.61(-1.10%)
Dec 27, 2016 54.68 55.39 54.68 55.01 1,406,178 +0.21(+0.38%)
Dec 23, 2016 54.80 54.80 54.80 0 +0.44(+0.82%)
Dec 22, 2016 55.42 55.59 54.31 54.35 1,813,066 -1.57(-2.80%)
Dec 21, 2016 54.85 56.22 54.57 55.92 2,606,169 +1.54(+2.84%)
Dec 20, 2016 55.15 55.29 54.24 54.38 2,367,774 -0.32(-0.59%)
Dec 19, 2016 54.81 55.07 54.23 54.70 2,660,544 -0.34(-0.62%)
Dec 16, 2016 56.14 56.41 54.94 55.04 3,463,866 -0.77(-1.38%)
Dec 15, 2016 55.53 56.65 55.36 55.81 1,674,047 +0.20(+0.36%)
Dec 14, 2016 55.57 56.96 55.39 55.61 3,472,950 -1.00(-1.77%)
Dec 13, 2016 56.26 57.18 55.67 56.61 2,117,235 +0.53(+0.95%)
Dec 12, 2016 57.80 57.80 56.00 56.08 2,230,279 -1.73(-2.99%)
Dec 09, 2016 57.48 57.87 56.96 57.80 1,732,908 +0.14(+0.24%)
Dec 08, 2016 56.87 58.15 56.44 57.67 3,298,591 +0.80(+1.41%)
Dec 07, 2016 53.51 57.63 53.14 56.87 6,619,220 +3.62(+6.80%)
Dec 06, 2016 51.48 53.31 51.34 53.25 2,669,206 +1.72(+3.34%)
Dec 05, 2016 52.10 52.45 51.29 51.52 3,723,990 +0.02(+0.05%)
Dec 02, 2016 52.96 53.24 51.41 51.50 2,886,643 -1.54(-2.91%)
Dec 01, 2016 52.24 53.20 51.81 53.04 3,143,111 +1.32(+2.55%)
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%)
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.