Skip to main content

Delphi Automotive Plc (NY: APTV )

79.03 +0.39 (+0.50%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 75.38 77.17 74.51 75.58 4,579,684 +2.59(+3.55%)
Oct 30, 2018 74.98 75.67 71.80 72.99 5,664,239 -2.02(-2.69%)
Oct 29, 2018 75.70 78.71 73.95 75.01 4,503,298 +2.45(+3.38%)
Oct 26, 2018 71.24 73.51 70.52 72.56 2,759,877 -0.39(-0.54%)
Oct 25, 2018 72.69 73.27 71.57 72.95 3,104,057 +1.23(+1.72%)
Oct 24, 2018 74.63 75.16 71.59 71.72 3,627,601 -3.40(-4.52%)
Oct 23, 2018 71.76 75.51 70.93 75.12 3,599,510 +2.02(+2.76%)
Oct 22, 2018 73.63 73.90 72.55 73.10 2,364,251 -0.01(-0.01%)
Oct 19, 2018 72.33 73.90 71.66 73.11 3,322,522 +0.08(+0.11%)
Oct 18, 2018 72.61 73.43 71.66 73.03 5,428,211 +0.23(+0.31%)
Oct 17, 2018 72.89 73.24 71.63 72.80 3,623,149 -0.30(-0.40%)
Oct 16, 2018 73.39 73.53 72.45 73.10 2,044,726 +0.62(+0.86%)
Oct 15, 2018 72.70 73.48 72.28 72.48 1,651,625 -0.36(-0.50%)
Oct 12, 2018 73.59 74.52 71.37 72.84 2,717,910 +0.10(+0.14%)
Oct 11, 2018 73.88 75.54 71.71 72.74 3,194,468 -1.68(-2.26%)
Oct 10, 2018 74.89 75.73 73.63 74.43 4,958,879 -0.92(-1.21%)
Oct 09, 2018 78.50 78.69 74.91 75.34 3,843,958 -3.09(-3.94%)
Oct 08, 2018 77.28 78.79 77.18 78.43 2,982,051 +0.68(+0.87%)
Oct 05, 2018 80.80 81.04 77.30 77.75 4,318,050 -3.76(-4.61%)
Oct 04, 2018 83.40 83.70 81.19 81.51 2,288,958 -2.26(-2.70%)
Oct 03, 2018 84.34 85.39 83.74 83.78 1,633,247 +0.19(+0.22%)
Oct 02, 2018 83.09 83.97 82.59 83.59 1,694,838 +0.84(+1.01%)
Oct 01, 2018 83.89 84.02 82.70 82.75 1,931,861 +0.19(+0.23%)
Sep 28, 2018 82.53 83.19 81.72 82.57 1,555,022 -0.24(-0.29%)
Sep 27, 2018 83.63 83.63 82.54 82.80 1,190,507 -0.53(-0.64%)
Sep 26, 2018 83.38 84.66 83.19 83.33 2,231,499 -0.13(-0.15%)
Sep 25, 2018 86.33 86.33 83.15 83.46 2,835,772 -3.13(-3.61%)
Sep 24, 2018 88.02 88.08 85.29 86.59 2,087,544 -2.24(-2.53%)
Sep 21, 2018 89.25 91.50 87.96 88.83 5,362,962 +0.49(+0.56%)
Sep 20, 2018 86.69 88.66 86.60 88.34 2,361,507 +2.43(+2.83%)
Sep 19, 2018 84.94 86.69 84.94 85.91 1,682,731 +1.27(+1.50%)
Sep 18, 2018 83.89 84.74 83.28 84.64 1,726,739 +0.55(+0.66%)
Sep 17, 2018 85.58 85.75 83.98 84.09 1,099,019 -1.41(-1.65%)
Sep 14, 2018 84.87 86.07 84.54 85.50 1,627,575 +0.80(+0.94%)
Sep 13, 2018 84.07 85.22 84.07 84.70 2,377,055 +1.19(+1.43%)
Sep 12, 2018 83.30 84.50 82.85 83.51 1,957,141 -0.10(-0.12%)
Sep 11, 2018 83.80 84.00 83.00 83.61 1,257,353 -0.55(-0.65%)
Sep 10, 2018 83.57 84.26 83.54 84.16 1,515,255 +1.17(+1.41%)
Sep 07, 2018 83.35 83.67 82.11 82.99 2,153,639 -0.44(-0.53%)
Sep 06, 2018 83.89 83.99 82.38 83.43 4,559,523 -0.47(-0.56%)
Sep 05, 2018 85.05 85.54 83.87 83.90 4,103,626 -1.75(-2.05%)
Sep 04, 2018 86.41 86.60 84.92 85.66 2,281,264 -0.95(-1.10%)
Aug 31, 2018 86.61 86.61 86.61 0 -0.92(-1.06%)
Aug 30, 2018 89.26 89.41 87.23 87.54 1,241,098 -1.80(-2.02%)
Aug 29, 2018 90.91 90.91 89.16 89.34 1,499,216 -1.26(-1.39%)
Aug 28, 2018 91.30 91.40 88.70 90.60 1,497,710 +0.01(+0.01%)
Aug 27, 2018 87.54 90.72 87.39 90.59 2,067,440 +3.52(+4.05%)
Aug 24, 2018 87.78 87.89 86.43 87.06 2,949,492 -0.61(-0.70%)
Aug 23, 2018 89.55 89.58 87.51 87.67 2,049,243 -1.70(-1.90%)
Aug 22, 2018 90.54 90.83 89.18 89.38 1,747,870 -2.89(-3.14%)
Aug 21, 2018 93.05 93.49 92.15 92.27 896,460 -0.71(-0.76%)
Aug 20, 2018 91.78 93.12 91.78 92.98 839,603 +1.69(+1.85%)
Aug 17, 2018 90.18 91.54 89.76 91.29 1,060,459 +0.96(+1.07%)
Aug 16, 2018 90.29 90.90 89.85 90.32 1,550,083 +0.79(+0.88%)
Aug 15, 2018 92.07 92.26 88.75 89.53 2,289,925 -3.00(-3.24%)
Aug 14, 2018 91.85 93.01 91.47 92.54 1,353,663 +1.24(+1.36%)
Aug 13, 2018 93.11 93.14 90.91 91.30 1,695,996 -1.73(-1.86%)
Aug 10, 2018 94.38 94.49 91.87 93.03 1,573,719 -2.16(-2.26%)
Aug 09, 2018 96.74 96.93 95.16 95.18 1,106,462 -1.35(-1.40%)
Aug 08, 2018 96.29 96.94 95.54 96.53 1,178,162 -0.35(-0.37%)
Aug 07, 2018 96.71 97.04 95.72 96.88 1,177,947 +0.64(+0.66%)
Aug 06, 2018 96.76 96.98 96.11 96.25 1,320,679 -0.42(-0.44%)
Aug 03, 2018 95.40 96.82 95.32 96.67 1,459,324 +1.65(+1.74%)
Aug 02, 2018 93.44 95.14 92.30 95.02 1,442,607 +0.86(+0.92%)
Aug 01, 2018 96.24 96.57 93.73 94.15 2,307,621 -2.14(-2.22%)
Jul 31, 2018 92.15 96.62 91.31 96.29 3,702,886 +5.47(+6.02%)
Jul 30, 2018 92.66 93.21 90.73 90.83 1,708,221 -1.09(-1.19%)
Jul 27, 2018 91.81 93.12 91.18 91.92 1,393,940 +0.35(+0.39%)
Jul 26, 2018 93.38 94.18 91.48 91.56 1,829,815 -1.91(-2.05%)
Jul 25, 2018 90.83 93.82 89.09 93.48 2,737,632 +1.94(+2.12%)
Jul 24, 2018 91.85 92.48 91.18 91.53 1,682,384 +0.48(+0.53%)
Jul 23, 2018 90.82 91.29 90.28 91.05 820,606 -0.21(-0.23%)
Jul 20, 2018 92.32 92.51 90.46 91.26 1,874,365 -1.99(-2.14%)
Jul 19, 2018 94.45 94.94 93.08 93.25 1,087,910 -1.78(-1.87%)
Jul 18, 2018 94.46 95.46 94.05 95.03 1,193,373 +0.43(+0.46%)
Jul 17, 2018 91.34 94.71 91.33 94.60 2,065,325 +2.74(+2.98%)
Jul 16, 2018 91.91 92.34 91.51 91.86 775,982 -0.08(-0.09%)
Jul 13, 2018 91.80 92.20 91.42 91.93 708,023 +0.51(+0.56%)
Jul 12, 2018 91.76 91.80 90.63 91.42 1,337,622 +0.07(+0.08%)
Jul 11, 2018 93.54 93.54 91.29 91.36 1,029,044 -3.24(-3.43%)
Jul 10, 2018 93.38 94.69 93.20 94.60 1,307,838 +0.80(+0.85%)
Jul 09, 2018 92.99 93.86 92.69 93.80 1,340,953 +1.25(+1.35%)
Jul 06, 2018 91.32 92.70 90.76 92.55 1,416,516 +1.17(+1.28%)
Jul 05, 2018 90.32 92.44 90.32 91.38 1,858,232 +2.12(+2.38%)
Jul 03, 2018 89.26 89.26 89.26 0 -1.22(-1.35%)
Jul 02, 2018 89.36 90.52 87.88 90.48 1,715,416 +0.51(+0.57%)
Jun 29, 2018 89.96 89.97 1,466,502 -0.29(-0.33%)
Jun 28, 2018 91.18 91.29 88.50 90.27 1,752,079 -1.33(-1.45%)
Jun 27, 2018 93.53 94.08 91.59 91.59 1,323,517 -1.57(-1.69%)
Jun 26, 2018 93.48 93.89 92.72 93.16 1,504,210 -0.24(-0.25%)
Jun 25, 2018 94.06 94.06 91.94 93.40 1,213,003 -1.10(-1.16%)
Jun 22, 2018 96.25 96.40 93.67 94.50 2,103,198 -1.02(-1.07%)
Jun 21, 2018 97.30 97.30 94.60 95.52 1,210,931 -2.26(-2.31%)
Jun 20, 2018 99.50 100.29 97.52 97.78 1,318,467 -0.96(-0.97%)
Jun 19, 2018 99.81 100.09 97.98 98.74 2,039,550 -2.33(-2.30%)
Jun 18, 2018 99.88 101.36 99.77 101.07 1,016,135 +0.20(+0.19%)
Jun 15, 2018 100.75 100.75 100.87 1,852,002 +0.12(+0.12%)
Jun 14, 2018 100.13 101.01 99.62 100.75 1,094,986 +0.97(+0.97%)
Jun 13, 2018 100.11 100.23 99.64 99.78 1,502,050 -0.34(-0.34%)
Jun 12, 2018 100.15 100.61 99.58 100.12 1,345,372 +0.15(+0.15%)
Jun 11, 2018 99.24 100.28 99.10 99.98 1,332,328 +0.99(+1.00%)
Jun 08, 2018 98.84 99.21 98.34 98.98 1,257,715 +0.15(+0.15%)
Jun 07, 2018 99.17 99.39 98.16 98.84 1,578,631 -0.32(-0.33%)
Jun 06, 2018 99.18 99.16 843,892 +0.84(+0.86%)
Jun 05, 2018 97.99 98.55 97.68 98.32 938,153 +0.67(+0.68%)
Jun 04, 2018 97.34 97.70 96.83 97.65 708,138 +0.36(+0.37%)
Jun 01, 2018 96.53 97.48 96.20 97.29 1,381,856 +1.55(+1.62%)
May 31, 2018 95.00 96.17 94.79 95.73 2,268,885 +1.01(+1.07%)
May 30, 2018 94.88 94.95 94.04 94.72 1,295,979 +0.26(+0.27%)
May 29, 2018 95.56 95.69 93.60 94.47 1,494,175 -1.41(-1.47%)
May 25, 2018 95.88 95.88 95.88 0 -0.03(-0.03%)
May 24, 2018 95.69 96.11 94.99 95.91 1,233,474 -0.21(-0.21%)
May 23, 2018 95.94 96.58 95.45 96.12 946,007 -0.25(-0.25%)
May 22, 2018 96.42 97.00 96.18 96.36 843,838 -0.04(-0.04%)
May 21, 2018 96.32 96.86 96.13 96.40 1,155,624 +0.82(+0.86%)
May 18, 2018 96.23 96.46 95.13 95.58 965,236 -0.87(-0.91%)
May 17, 2018 95.73 96.88 95.64 96.45 1,714,251 +0.36(+0.38%)
May 16, 2018 94.33 96.42 93.92 96.09 1,303,941 +1.83(+1.94%)
May 15, 2018 93.31 94.29 92.92 94.26 1,404,488 +0.27(+0.29%)
May 14, 2018 94.32 94.98 93.84 93.99 1,005,006 -0.49(-0.52%)
May 11, 2018 94.32 95.09 93.99 94.48 1,365,578 +0.16(+0.17%)
May 10, 2018 92.62 94.35 92.19 94.32 1,917,867 +1.64(+1.77%)
May 09, 2018 92.30 92.73 91.96 92.68 1,905,748 +0.74(+0.80%)
May 08, 2018 91.04 92.05 90.48 91.94 1,794,776 +0.57(+0.62%)
May 07, 2018 91.00 92.30 90.47 91.37 1,671,080 +0.68(+0.75%)
May 04, 2018 88.50 90.89 88.23 90.70 1,351,020 +1.44(+1.61%)
May 03, 2018 89.12 90.01 87.38 89.26 2,500,557 +1.07(+1.21%)
May 02, 2018 83.56 89.56 83.56 88.19 3,453,563 +5.39(+6.51%)
May 01, 2018 82.98 83.36 81.98 82.80 2,022,070 -0.05(-0.06%)
Apr 30, 2018 84.68 84.81 82.81 82.85 1,386,729 -1.40(-1.66%)
Apr 27, 2018 85.29 85.71 84.17 84.25 1,159,209 -1.38(-1.61%)
Apr 26, 2018 83.57 85.83 82.81 85.63 1,526,086 +2.16(+2.59%)
Apr 25, 2018 83.75 83.90 82.57 83.47 724,496 -0.63(-0.75%)
Apr 24, 2018 85.53 86.33 82.97 84.10 1,439,545 -0.68(-0.80%)
Apr 23, 2018 84.73 85.18 84.19 84.77 1,062,691 +0.23(+0.27%)
Apr 20, 2018 84.50 84.74 83.74 84.55 1,077,854 +0.28(+0.34%)
Apr 19, 2018 85.92 85.92 83.03 84.26 945,876 -1.65(-1.92%)
Apr 18, 2018 86.69 87.11 85.75 85.91 862,193 -0.42(-0.49%)
Apr 17, 2018 86.72 87.02 85.96 86.33 1,396,077 +1.19(+1.39%)
Apr 16, 2018 84.73 85.64 84.31 85.14 989,970 +1.38(+1.65%)
Apr 13, 2018 84.53 85.09 83.55 83.76 1,123,746 -0.34(-0.41%)
Apr 12, 2018 84.38 84.71 83.86 84.11 990,844 +0.45(+0.54%)
Apr 11, 2018 83.86 84.62 83.29 83.66 1,730,265 -0.62(-0.73%)
Apr 10, 2018 83.09 84.52 83.04 84.27 1,714,740 +2.31(+2.82%)
Apr 09, 2018 82.65 83.19 81.92 81.96 1,160,311 -0.15(-0.18%)
Apr 06, 2018 83.14 83.63 81.40 82.11 1,611,308 -2.04(-2.42%)
Apr 05, 2018 83.46 84.37 83.09 84.15 1,412,416 +1.65(+1.99%)
Apr 04, 2018 79.84 82.64 79.38 82.50 1,398,049 +1.61(+1.99%)
Apr 03, 2018 80.87 82.15 79.90 80.89 1,467,390 +0.98(+1.23%)
Apr 02, 2018 82.86 82.86 78.97 79.91 1,973,736 -3.32(-3.99%)
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%)
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.