Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Delta Air Lines
(NY:
DAL
)
52.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.471
9.682
9.057
9.242
10,103,632
-0.93(-9.17%)
Jan 29, 2004
10.34
10.48
9.955
10.18
3,613,617
+0.02(+0.17%)
Jan 28, 2004
10.66
10.71
10.12
10.16
3,867,878
-0.62(-5.72%)
Jan 27, 2004
10.74
10.95
10.63
10.77
3,788,464
+0.23(+2.17%)
Jan 26, 2004
10.83
10.83
10.39
10.54
3,398,893
-0.28(-2.60%)
Jan 23, 2004
10.80
10.85
10.56
10.83
4,464,448
-0.03(-0.24%)
Jan 22, 2004
10.61
11.22
10.46
10.85
9,240,304
+0.69(+6.75%)
Jan 21, 2004
9.885
10.22
9.691
10.17
5,209,507
+0.40(+4.05%)
Jan 20, 2004
10.27
10.34
9.761
9.770
5,227,799
-0.48(-4.72%)
Jan 16, 2004
10.32
10.32
10.10
10.25
3,309,595
+0.15(+1.48%)
Jan 15, 2004
10.52
10.52
9.832
10.10
11,501,158
-0.59(-5.51%)
Jan 14, 2004
10.62
11.31
10.32
10.69
6,284,038
+0.01(+0.08%)
Jan 13, 2004
10.99
11.07
10.61
10.69
4,124,184
-0.33(-2.96%)
Jan 12, 2004
10.99
11.22
10.87
11.01
2,022,157
+0.02(+0.16%)
Jan 09, 2004
11.05
11.31
10.91
10.99
2,867,990
-0.18(-1.65%)
Jan 08, 2004
11.43
11.44
10.97
11.18
2,465,694
-0.29(-2.53%)
Jan 07, 2004
11.35
11.61
11.23
11.47
5,362,427
+0.29(+2.60%)
Jan 06, 2004
10.47
11.20
10.35
11.18
4,259,267
+0.72(+6.90%)
Jan 05, 2004
10.62
10.70
10.35
10.46
2,190,529
-0.10(-0.92%)
Jan 02, 2004
10.52
10.74
10.41
10.55
2,327,430
+0.16(+1.52%)
Dec 31, 2003
10.44
10.52
10.28
10.40
1,832,427
-0.04(-0.42%)
Dec 30, 2003
10.49
10.51
10.34
10.44
1,332,199
+0.04(+0.34%)
Dec 29, 2003
10.21
10.54
10.29
10.40
1,701,661
+0.19(+1.90%)
Dec 26, 2003
10.25
10.41
10.20
10.21
806,409
-0.03(-0.26%)
Dec 24, 2003
10.36
10.46
10.24
10.24
1,294,708
-0.26(-2.52%)
Dec 23, 2003
10.20
10.50
10.20
10.50
3,190,985
+0.47(+4.65%)
Dec 22, 2003
9.955
10.05
9.735
10.03
3,850,950
+0.03(+0.26%)
Dec 19, 2003
10.25
10.26
9.946
10.01
2,534,883
-0.25(-2.40%)
Dec 18, 2003
10.10
10.40
10.07
10.25
2,281,985
+0.21(+2.10%)
Dec 17, 2003
10.12
10.12
9.832
10.04
2,248,584
-0.09(-0.87%)
Dec 16, 2003
9.946
10.14
9.735
10.13
2,914,797
+0.04(+0.44%)
Dec 15, 2003
10.34
10.79
10.03
10.09
3,012,957
-0.26(-2.47%)
Dec 12, 2003
10.29
10.47
10.25
10.34
2,035,450
+0.18(+1.73%)
Dec 11, 2003
9.858
10.28
9.858
10.17
2,828,907
+0.31(+3.13%)
Dec 10, 2003
10.03
10.17
9.814
9.858
2,233,019
-0.11(-1.06%)
Dec 09, 2003
10.11
10.18
9.797
9.964
3,277,897
-0.17(-1.65%)
Dec 08, 2003
10.17
10.45
10.01
10.13
2,454,560
-0.06(-0.60%)
Dec 05, 2003
10.28
10.49
9.946
10.19
3,941,157
-0.10(-0.94%)
Dec 04, 2003
10.54
10.68
9.973
10.29
2,914,002
-0.13(-1.27%)
Dec 03, 2003
10.65
10.82
10.41
10.42
2,842,995
-0.11(-1.09%)
Dec 02, 2003
10.96
11.05
10.53
10.54
3,795,053
-0.42(-3.86%)
Dec 01, 2003
11.13
11.21
10.91
10.96
3,634,635
-0.08(-0.72%)
Nov 28, 2003
10.82
11.04
10.68
11.04
1,163,374
+0.31(+2.87%)
Nov 26, 2003
11.05
11.21
10.69
10.73
3,731,658
-0.32(-2.87%)
Nov 25, 2003
10.78
11.08
10.74
11.05
3,932,181
+0.26(+2.45%)
Nov 24, 2003
10.21
10.78
10.18
10.78
5,656,225
+0.72(+7.17%)
Nov 21, 2003
9.515
10.17
9.849
10.06
4,303,121
+0.55(+5.74%)
Nov 20, 2003
9.330
9.832
9.251
9.515
3,846,633
+0.05(+0.56%)
Nov 19, 2003
9.726
9.744
9.198
9.462
5,520,574
-0.18(-1.92%)
Nov 18, 2003
10.12
10.28
9.673
9.647
3,665,878
-0.39(-3.86%)
Nov 17, 2003
10.10
10.45
9.973
10.03
3,672,808
-0.40(-3.88%)
Nov 14, 2003
10.98
11.00
10.41
10.44
4,034,431
-0.54(-4.89%)
Nov 13, 2003
10.99
11.09
10.83
10.98
1,722,111
-0.08(-0.72%)
Nov 12, 2003
10.93
11.09
10.63
11.06
3,915,822
+0.12(+1.13%)
Nov 11, 2003
11.26
11.29
10.78
10.93
2,469,897
-0.33(-2.97%)
Nov 10, 2003
11.44
11.54
11.15
11.27
2,434,224
-0.18(-1.54%)
Nov 07, 2003
11.40
11.64
11.37
11.44
1,783,348
+0.11(+1.01%)
Nov 06, 2003
11.31
11.36
11.15
11.33
1,903,661
-0.02(-0.16%)
Nov 05, 2003
11.40
11.48
11.16
11.35
2,749,607
-0.05(-0.46%)
Nov 04, 2003
11.48
11.50
11.40
11.40
1,743,811
-0.02(-0.15%)
Nov 03, 2003
11.46
11.66
11.38
11.42
1,416,466
-0.04(-0.38%)
Oct 31, 2003
11.75
11.82
11.51
11.46
1,856,172
-0.37(-3.13%)
Oct 30, 2003
11.78
11.87
11.64
11.83
2,285,962
+0.30(+2.60%)
Oct 29, 2003
11.45
11.64
11.42
11.53
1,476,144
+0.04(+0.38%)
Oct 28, 2003
11.49
11.53
11.35
11.49
2,936,383
+0.11(+0.93%)
Oct 27, 2003
11.37
11.59
11.37
11.38
1,345,719
+0.17(+1.49%)
Oct 24, 2003
11.35
11.39
11.09
11.21
1,617,817
-0.17(-1.47%)
Oct 23, 2003
11.53
11.63
11.35
11.38
2,819,251
-0.24(-2.04%)
Oct 22, 2003
11.88
12.10
11.62
11.62
2,375,941
-0.43(-3.58%)
Oct 21, 2003
12.00
12.18
11.88
12.05
1,857,649
+0.26(+2.24%)
Oct 20, 2003
11.62
11.95
11.54
11.79
2,439,563
+0.28(+2.45%)
Oct 17, 2003
11.99
12.08
11.43
11.50
3,966,492
-0.48(-4.04%)
Oct 16, 2003
11.97
12.31
11.96
11.99
2,929,453
+0.04(+0.37%)
Oct 15, 2003
12.09
12.34
11.87
11.94
3,614,639
-0.15(-1.24%)
Oct 14, 2003
12.94
12.81
12.07
12.09
6,847,661
-0.85(-6.53%)
Oct 13, 2003
12.86
13.33
12.73
12.94
2,178,259
+0.08(+0.62%)
Oct 10, 2003
12.93
13.30
12.63
12.86
4,552,042
-0.07(-0.54%)
Oct 09, 2003
12.15
13.17
12.15
12.93
6,511,146
+0.96(+8.01%)
Oct 08, 2003
12.10
12.10
11.88
11.97
1,885,711
-0.13(-1.09%)
Oct 07, 2003
12.35
12.31
12.02
12.10
2,580,554
-0.25(-2.00%)
Oct 06, 2003
11.89
12.35
11.84
12.35
2,414,796
+0.46(+3.85%)
Oct 03, 2003
12.04
12.67
11.88
11.89
3,907,073
+0.08(+0.67%)
Oct 02, 2003
11.87
11.91
11.58
11.81
2,668,943
+0.07(+0.60%)
Oct 01, 2003
11.71
11.97
11.56
11.74
2,723,136
+0.04(+0.30%)
Sep 30, 2003
11.80
11.88
11.53
11.71
1,823,907
-0.14(-1.19%)
Sep 29, 2003
11.62
11.92
11.39
11.85
2,932,520
+0.34(+2.98%)
Sep 26, 2003
11.93
11.93
11.41
11.50
2,965,354
-0.40(-3.40%)
Sep 25, 2003
12.30
12.38
11.91
11.91
2,441,495
-0.39(-3.15%)
Sep 24, 2003
12.93
13.03
12.30
12.30
3,113,048
-0.63(-4.90%)
Sep 23, 2003
12.51
12.98
12.41
12.93
2,139,290
+0.44(+3.52%)
Sep 22, 2003
12.83
12.82
12.45
12.49
2,114,977
-0.34(-2.68%)
Sep 19, 2003
12.93
13.09
12.82
12.83
1,874,918
-0.18(-1.42%)
Sep 18, 2003
13.01
13.06
12.81
13.02
2,346,516
+0.04(+0.34%)
Sep 17, 2003
13.07
13.25
12.91
12.97
2,472,738
-0.10(-0.74%)
Sep 16, 2003
12.80
13.08
12.84
13.07
1,972,964
+0.27(+2.13%)
Sep 15, 2003
12.97
13.62
12.76
12.80
1,325,723
-0.17(-1.29%)
Sep 12, 2003
12.59
12.99
12.50
12.97
1,806,524
+0.35(+2.79%)
Sep 11, 2003
12.53
12.76
12.23
12.61
2,390,256
+0.09(+0.70%)
Sep 10, 2003
12.60
12.86
12.45
12.53
2,783,690
-0.14(-1.11%)
Sep 09, 2003
13.18
13.19
12.59
12.67
2,705,413
-0.57(-4.32%)
Sep 08, 2003
13.11
13.44
13.07
13.24
2,908,889
+0.13(+1.01%)
Sep 05, 2003
13.03
13.28
12.67
13.11
3,788,237
+0.09(+0.68%)
Sep 04, 2003
13.04
13.07
12.67
13.02
2,958,878
-0.01(-0.07%)
Sep 03, 2003
12.65
13.41
12.63
13.03
7,702,582
+0.40(+3.14%)
Sep 02, 2003
11.44
12.63
11.42
12.63
7,262,681
+1.30(+11.50%)
Aug 29, 2003
10.96
11.47
10.93
11.33
2,565,899
+0.37(+3.37%)
Aug 28, 2003
10.67
10.97
10.53
10.96
2,024,430
+0.29(+2.72%)
Aug 27, 2003
10.73
10.81
10.56
10.67
1,049,195
-0.04(-0.41%)
Aug 26, 2003
10.69
10.80
10.63
10.71
2,327,884
-0.07(-0.65%)
Aug 25, 2003
10.80
10.91
10.74
10.78
1,042,946
-0.04(-0.33%)
Aug 22, 2003
11.09
11.26
10.77
10.82
2,068,511
-0.11(-0.97%)
Aug 21, 2003
10.89
11.09
10.79
10.92
3,655,198
+0.12(+1.14%)
Aug 20, 2003
10.70
11.02
10.65
10.80
3,271,535
+0.18(+1.74%)
Aug 19, 2003
10.52
10.65
10.29
10.62
2,624,635
+0.28(+2.73%)
Aug 18, 2003
9.990
10.34
9.893
10.33
2,766,990
+0.56(+5.77%)
Aug 15, 2003
10.10
10.12
9.735
9.770
2,146,561
-0.17(-1.68%)
Aug 14, 2003
9.594
10.06
9.577
9.937
4,427,979
+0.35(+3.67%)
Aug 13, 2003
9.506
9.603
9.251
9.585
2,469,329
+0.08(+0.83%)
Aug 12, 2003
9.550
9.550
9.339
9.506
1,284,142
+0.04(+0.47%)
Aug 11, 2003
9.506
9.673
9.357
9.462
2,033,064
-0.02(-0.19%)
Aug 08, 2003
9.216
9.541
9.057
9.480
3,297,211
+0.20(+2.18%)
Aug 07, 2003
9.357
9.506
9.031
9.277
2,795,392
+0.03(+0.29%)
Aug 06, 2003
9.409
9.568
9.189
9.251
2,674,170
-0.25(-2.59%)
Aug 05, 2003
9.700
9.858
9.357
9.497
2,616,342
-0.18(-1.91%)
Aug 04, 2003
9.920
10.10
9.304
9.682
5,653,044
-0.20(-2.05%)
Aug 01, 2003
10.43
10.43
9.832
9.885
2,795,392
-0.59(-5.63%)
Jul 31, 2003
9.902
10.66
9.075
10.47
5,662,360
+0.66(+6.73%)
Jul 30, 2003
9.973
10.15
9.797
9.814
2,029,542
-0.19(-1.94%)
Jul 29, 2003
10.56
10.63
9.999
10.01
3,505,687
-0.40(-3.81%)
Jul 28, 2003
10.12
10.56
9.999
10.40
3,696,553
+0.45(+4.51%)
Jul 25, 2003
10.14
10.25
9.726
9.955
5,093,738
-0.24(-2.33%)
Jul 24, 2003
10.38
10.74
10.13
10.19
4,705,076
-0.19(-1.86%)
Jul 23, 2003
11.07
11.27
10.34
10.39
5,429,458
-0.60(-5.45%)
Jul 22, 2003
11.08
11.13
10.91
10.98
2,689,734
-0.01(-0.08%)
Jul 21, 2003
11.28
11.28
10.91
10.99
2,912,979
-0.04(-0.40%)
Jul 18, 2003
11.50
11.54
10.83
11.04
8,063,864
-0.45(-3.91%)
Jul 17, 2003
13.19
13.20
11.49
11.49
7,531,257
-1.58(-12.12%)
Jul 16, 2003
12.67
13.19
12.37
13.07
3,714,617
+0.50(+3.99%)
Jul 15, 2003
13.19
13.19
12.51
12.57
1,817,885
-0.46(-3.51%)
Jul 14, 2003
13.06
13.22
12.93
13.03
1,910,478
+0.11(+0.82%)
Jul 11, 2003
12.82
12.97
12.47
12.92
2,896,392
+0.11(+0.82%)
Jul 10, 2003
13.17
13.17
12.77
12.82
2,799,028
-0.34(-2.61%)
Jul 09, 2003
12.98
13.27
12.98
13.16
2,251,424
+0.09(+0.67%)
Jul 08, 2003
12.33
13.12
12.33
13.07
3,173,148
+0.46(+3.63%)
Jul 07, 2003
12.53
12.86
12.53
12.61
2,823,227
+0.11(+0.92%)
Jul 03, 2003
12.56
12.56
12.38
12.50
1,847,765
-0.15(-1.18%)
Jul 02, 2003
12.41
12.76
12.41
12.65
3,941,157
-0.06(-0.49%)
Jul 01, 2003
12.67
12.81
12.32
12.71
3,570,672
-0.21(-1.63%)
Jun 30, 2003
13.25
13.34
12.59
12.92
4,978,877
-0.27(-2.07%)
Jun 27, 2003
13.16
13.73
13.12
13.19
5,099,646
+0.01(+0.07%)
Jun 26, 2003
12.68
13.73
12.65
13.19
5,729,617
+0.67(+5.34%)
Jun 25, 2003
12.50
12.80
12.41
12.52
1,909,342
-0.03(-0.21%)
Jun 24, 2003
12.23
12.58
12.23
12.54
2,776,192
+0.32(+2.59%)
Jun 23, 2003
12.81
12.81
12.03
12.23
3,236,770
-0.62(-4.80%)
Jun 20, 2003
13.03
13.25
12.67
12.84
4,180,080
-0.06(-0.48%)
Jun 19, 2003
14.04
14.07
12.88
12.90
5,218,937
-1.05(-7.51%)
Jun 18, 2003
13.49
14.13
13.34
13.95
3,421,047
+0.46(+3.39%)
Jun 17, 2003
13.44
13.73
13.25
13.49
2,813,229
-0.15(-1.10%)
Jun 16, 2003
13.34
13.71
13.34
13.64
1,989,437
+0.31(+2.31%)
Jun 13, 2003
13.73
13.73
13.23
13.34
2,289,824
-0.40(-2.88%)
Jun 12, 2003
13.64
13.74
13.39
13.73
3,963,879
+0.31(+2.30%)
Jun 11, 2003
12.81
13.47
12.59
13.42
4,345,043
+0.75(+5.90%)
Jun 10, 2003
12.61
12.92
12.55
12.67
3,090,667
+0.15(+1.20%)
Jun 09, 2003
12.79
13.07
12.47
12.53
3,171,557
-0.35(-2.73%)
Jun 06, 2003
13.56
13.88
12.69
12.88
6,069,541
-0.38(-2.86%)
Jun 05, 2003
13.34
13.64
12.90
13.26
5,751,431
-0.04(-0.26%)
Jun 04, 2003
12.21
13.31
12.18
13.29
8,856,413
+1.08(+8.87%)
Jun 03, 2003
12.19
12.41
11.87
12.21
2,938,996
+0.02(+0.15%)
Jun 02, 2003
12.10
12.39
12.04
12.19
4,513,528
+0.43(+3.67%)
May 30, 2003
11.20
12.05
11.20
11.76
2,733,929
-0.18(-1.48%)
May 29, 2003
11.35
12.01
11.35
11.94
8,803,243
+0.60(+5.28%)
May 28, 2003
11.75
11.96
11.34
11.34
9,095,677
-1.01(-8.20%)
May 27, 2003
12.04
12.60
11.97
12.35
4,258,131
+0.42(+3.54%)
May 23, 2003
11.69
11.97
11.55
11.93
2,284,030
+0.26(+2.26%)
May 22, 2003
11.31
11.75
11.29
11.66
2,322,431
+0.55(+4.99%)
May 21, 2003
11.32
11.32
10.65
11.11
4,220,753
-0.21(-1.87%)
May 20, 2003
11.62
11.62
10.86
11.32
5,232,798
-0.24(-2.06%)
May 19, 2003
12.06
12.17
11.49
11.56
3,469,672
-0.95(-7.60%)
May 16, 2003
12.41
12.54
12.13
12.51
3,055,106
+0.10(+0.78%)
May 15, 2003
12.94
12.97
12.16
12.41
3,409,458
-0.33(-2.62%)
May 14, 2003
13.07
13.19
12.68
12.75
1,856,967
-0.18(-1.43%)
May 13, 2003
12.66
13.20
12.49
12.93
2,872,648
+0.28(+2.23%)
May 12, 2003
12.32
12.69
12.15
12.65
3,373,444
+0.33(+2.64%)
May 09, 2003
12.06
12.40
11.93
12.32
2,603,504
+0.31(+2.56%)
May 08, 2003
12.67
12.67
11.79
12.01
4,850,270
-0.65(-5.14%)
May 07, 2003
13.39
13.51
12.65
12.67
5,131,343
-0.72(-5.39%)
May 06, 2003
13.16
13.73
13.12
13.39
5,845,614
+0.45(+3.47%)
May 05, 2003
12.96
13.19
12.83
12.94
3,813,685
-0.04(-0.34%)
May 02, 2003
12.23
13.34
12.23
12.98
8,272,340
+1.54(+13.46%)
May 01, 2003
11.22
11.55
11.01
11.44
2,247,107
+0.18(+1.64%)
Apr 30, 2003
11.01
11.39
10.90
11.26
2,653,833
+0.17(+1.51%)
Apr 29, 2003
11.03
11.20
10.76
11.09
3,030,112
+0.07(+0.64%)
Apr 28, 2003
10.47
11.12
10.43
11.02
1,879,690
+0.48(+4.59%)
Apr 25, 2003
10.76
10.76
10.37
10.54
3,001,823
-0.28(-2.60%)
Apr 24, 2003
10.56
10.95
10.56
10.82
2,402,981
-0.18(-1.68%)
Apr 23, 2003
10.54
11.18
10.47
11.00
4,635,091
+0.65(+6.29%)
Apr 22, 2003
10.10
10.35
9.682
10.35
5,180,196
+0.26(+2.53%)
Apr 21, 2003
9.471
10.30
9.471
10.10
2,782,213
-0.25(-2.38%)
Apr 17, 2003
9.621
10.62
9.559
10.34
8,242,119
+1.11(+12.01%)
Apr 16, 2003
9.682
9.805
9.128
9.233
3,383,555
-0.27(-2.87%)
Apr 15, 2003
8.626
9.568
8.538
9.506
6,913,782
+0.88(+10.20%)
Apr 14, 2003
8.441
8.635
8.230
8.626
3,618,616
+0.18(+2.19%)
Apr 11, 2003
8.617
8.714
8.291
8.441
1,979,667
-0.09(-1.03%)
Apr 10, 2003
8.626
8.758
8.239
8.529
4,455,359
-0.10(-1.12%)
Apr 09, 2003
8.784
9.004
8.591
8.626
3,559,084
-0.16(-1.80%)
Apr 08, 2003
8.459
9.136
8.459
8.784
3,435,021
-0.55(-5.85%)
Apr 07, 2003
9.761
10.03
9.154
9.330
6,340,048
+0.51(+5.79%)
Apr 04, 2003
8.749
8.890
8.652
8.820
4,095,667
+0.26(+2.98%)
Apr 03, 2003
8.679
8.714
8.256
8.564
5,595,670
+0.04(+0.41%)
Apr 02, 2003
8.098
8.696
7.948
8.529
7,075,110
+0.78(+10.11%)
Apr 01, 2003
7.887
8.098
7.711
7.746
5,108,848
-0.09(-1.12%)
Mar 31, 2003
7.570
8.036
7.482
7.834
5,875,948
-0.20(-2.52%)
Mar 28, 2003
8.274
8.274
7.860
8.036
4,959,677
-0.24(-2.87%)
Mar 27, 2003
8.758
8.758
8.186
8.274
4,763,585
-0.48(-5.53%)
Mar 26, 2003
8.723
9.066
8.520
8.758
4,501,371
+0.12(+1.43%)
Mar 25, 2003
8.379
9.066
8.379
8.635
8,659,298
+0.26(+3.05%)
Mar 24, 2003
9.242
9.453
8.063
8.379
10,654,189
-1.52(-15.38%)
Mar 21, 2003
8.186
10.06
8.089
9.902
12,440,946
+2.14(+27.55%)
Mar 20, 2003
7.781
8.124
7.306
7.763
3,526,023
-0.02(-0.23%)
Mar 19, 2003
7.667
7.878
7.182
7.781
6,060,793
+0.10(+1.26%)
Mar 18, 2003
7.702
7.887
7.446
7.684
4,540,454
+0.15(+1.99%)
Mar 17, 2003
6.690
7.623
6.601
7.535
5,522,391
+0.48(+6.73%)
Mar 14, 2003
6.998
7.332
6.857
7.059
4,427,411
+0.24(+3.48%)
Mar 13, 2003
6.795
6.901
6.584
6.822
3,278,124
+0.23(+3.47%)
Mar 12, 2003
5.774
6.601
5.774
6.593
8,270,976
+0.65(+10.96%)
Mar 11, 2003
7.623
7.623
5.915
5.941
11,171,914
-1.68(-22.06%)
Mar 10, 2003
7.746
7.746
7.596
7.623
3,471,263
-0.19(-2.48%)
Mar 07, 2003
7.306
7.834
7.218
7.816
3,049,653
+0.52(+7.12%)
Mar 06, 2003
7.508
7.508
7.297
7.297
1,608,614
-0.21(-2.81%)
Mar 05, 2003
7.279
7.570
7.182
7.508
2,456,151
+0.23(+3.14%)
Mar 04, 2003
7.755
7.755
7.253
7.279
1,698,480
-0.47(-6.02%)
Mar 03, 2003
7.552
7.904
7.499
7.746
2,735,406
+0.35(+4.76%)
Feb 28, 2003
7.306
7.535
7.218
7.394
2,404,458
+0.13(+1.82%)
Feb 27, 2003
7.570
7.746
7.191
7.262
2,919,910
-0.22(-2.94%)
Feb 26, 2003
7.279
7.499
7.050
7.482
3,150,539
+0.16(+2.16%)
Feb 25, 2003
7.015
7.323
6.619
7.323
3,413,094
+0.14(+1.96%)
Feb 24, 2003
7.323
7.332
7.059
7.182
1,998,981
-0.23(-3.09%)
Feb 21, 2003
7.499
7.543
7.270
7.411
2,457,173
-0.24(-3.11%)
Feb 20, 2003
7.887
7.922
7.596
7.649
2,766,308
-0.27(-3.44%)
Feb 19, 2003
8.080
8.080
7.887
7.922
1,472,736
-0.16(-1.96%)
Feb 18, 2003
8.010
8.142
7.966
8.080
1,358,216
+0.07(+0.88%)
Feb 14, 2003
7.904
8.098
7.860
8.010
2,116,114
+0.18(+2.25%)
Feb 13, 2003
8.107
8.107
7.570
7.834
2,892,870
-0.27(-3.37%)
Feb 12, 2003
8.186
8.247
8.001
8.107
1,517,612
-0.11(-1.39%)
Feb 11, 2003
8.344
8.529
8.159
8.221
2,134,291
-0.04(-0.43%)
Feb 10, 2003
8.142
8.318
7.922
8.256
2,864,354
+0.11(+1.41%)
Feb 07, 2003
8.608
8.793
8.107
8.142
2,493,756
-0.41(-4.84%)
Feb 06, 2003
8.195
8.617
8.186
8.556
2,883,327
+0.24(+2.86%)
Feb 05, 2003
8.142
8.503
8.063
8.318
2,982,055
+0.19(+2.38%)
Feb 04, 2003
7.922
8.124
7.526
8.124
2,848,903
+0.20(+2.56%)
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
.