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
)
46.94
-0.19 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2012
10.15
10.57
10.13
10.41
13,291,230
+0.32(+3.22%)
Dec 28, 2012
10.12
10.24
10.05
10.09
7,908,811
-0.06(-0.61%)
Dec 27, 2012
10.18
10.31
10.03
10.15
7,266,807
-0.07(-0.69%)
Dec 26, 2012
10.24
10.43
10.20
10.22
6,663,763
-0.11(-1.10%)
Dec 24, 2012
10.35
10.50
10.22
10.33
4,695,934
-0.07(-0.67%)
Dec 21, 2012
10.30
10.45
10.24
10.40
14,342,061
-0.07(-0.67%)
Dec 20, 2012
10.36
10.51
10.22
10.47
15,211,542
+0.10(+0.93%)
Dec 19, 2012
10.12
10.47
10.08
10.38
28,844,454
+0.26(+2.60%)
Dec 18, 2012
9.876
10.18
9.823
10.11
16,587,156
+0.26(+2.67%)
Dec 17, 2012
10.07
10.31
9.788
9.850
22,286,510
+0.01(+0.09%)
Dec 14, 2012
9.885
10.02
9.753
9.841
13,689,844
-0.06(-0.62%)
Dec 13, 2012
9.534
9.911
9.472
9.902
23,077,372
+0.50(+5.32%)
Dec 12, 2012
9.315
9.736
9.183
9.402
22,266,856
+0.05(+0.56%)
Dec 11, 2012
8.999
9.595
8.937
9.350
32,349,492
+0.46(+5.13%)
Dec 10, 2012
8.867
8.946
8.727
8.894
9,983,919
+0.03(+0.30%)
Dec 07, 2012
8.727
8.981
8.666
8.867
11,678,788
+0.08(+0.90%)
Dec 06, 2012
8.560
8.797
8.534
8.788
13,145,413
+0.27(+3.19%)
Dec 05, 2012
8.604
8.613
8.385
8.516
11,294,955
-0.02(-0.21%)
Dec 04, 2012
8.648
8.736
8.332
8.534
11,320,414
-0.24(-2.70%)
Nov 30, 2012
8.753
8.815
8.639
8.771
11,108,893
-0.04(-0.50%)
Nov 29, 2012
8.832
8.876
8.648
8.815
11,651,707
+0.04(+0.50%)
Nov 28, 2012
8.578
8.902
8.552
8.771
12,906,438
+0.16(+1.83%)
Nov 27, 2012
8.560
8.744
8.543
8.613
9,090,841
+0.02(+0.20%)
Nov 26, 2012
8.578
8.718
8.394
8.595
7,854,452
-0.04(-0.41%)
Nov 23, 2012
8.543
8.648
8.508
8.630
3,024,310
+0.11(+1.23%)
Nov 21, 2012
8.499
8.534
8.319
8.525
10,448,407
+0.04(+0.41%)
Nov 20, 2012
8.420
8.648
8.253
8.490
7,960,244
+0.11(+1.36%)
Nov 19, 2012
8.297
8.385
8.174
8.376
7,673,537
+0.19(+2.36%)
Nov 16, 2012
8.323
8.367
8.078
8.183
10,945,207
-0.14(-1.69%)
Nov 15, 2012
8.376
8.600
8.297
8.323
14,895,277
-0.06(-0.73%)
Nov 14, 2012
8.973
9.139
8.315
8.385
18,990,232
-0.57(-6.37%)
Nov 13, 2012
8.937
9.209
8.929
8.955
9,392,895
-0.08(-0.87%)
Nov 12, 2012
8.973
9.157
8.832
9.034
8,419,251
+0.10(+1.08%)
Nov 09, 2012
8.937
9.201
8.850
8.937
11,752,995
-0.09(-0.97%)
Nov 08, 2012
8.657
9.034
8.622
9.025
13,038,971
+0.31(+3.52%)
Nov 07, 2012
8.753
8.788
8.433
8.718
12,835,963
-0.09(-1.00%)
Nov 06, 2012
8.552
8.806
8.516
8.806
7,939,302
+0.24(+2.76%)
Nov 05, 2012
8.455
8.622
8.420
8.569
7,152,523
+0.06(+0.72%)
Nov 02, 2012
8.569
8.587
8.367
8.508
8,053,181
+0.00(+0.00%)
Nov 01, 2012
8.455
8.578
8.446
8.508
6,870,656
+0.06(+0.73%)
Oct 31, 2012
8.359
8.609
8.332
8.446
9,489,497
-0.01(-0.10%)
Oct 26, 2012
8.508
8.455
8.455
8.455
10,783,867
+0.00(+0.00%)
Oct 25, 2012
8.815
8.858
8.376
8.455
13,231,692
-0.35(-3.98%)
Oct 24, 2012
8.841
9.018
8.604
8.806
16,109,862
-0.10(-1.08%)
Oct 23, 2012
8.894
8.990
8.692
8.902
13,141,482
+0.13(+1.50%)
Oct 19, 2012
8.929
8.955
8.727
8.771
8,189,772
-0.18(-2.06%)
Oct 18, 2012
8.946
9.122
8.946
8.955
10,064,722
+0.02(+0.20%)
Oct 17, 2012
8.744
9.034
8.709
8.937
10,969,602
+0.18(+2.00%)
Oct 16, 2012
8.850
8.902
8.709
8.762
12,573,265
-0.11(-1.19%)
Oct 15, 2012
8.841
8.946
8.780
8.867
8,163,247
+0.08(+0.90%)
Oct 12, 2012
8.630
8.867
8.569
8.788
12,982,854
+0.24(+2.77%)
Oct 11, 2012
8.666
8.683
8.521
8.552
8,844,399
-0.08(-0.91%)
Oct 10, 2012
8.683
8.744
8.552
8.630
9,281,007
-0.04(-0.51%)
Oct 09, 2012
8.894
8.933
8.630
8.674
10,333,597
-0.21(-2.37%)
Oct 08, 2012
9.016
9.201
8.850
8.885
8,019,339
-0.13(-1.46%)
Oct 05, 2012
8.990
9.192
8.885
9.016
8,118,007
+0.12(+1.38%)
Oct 04, 2012
8.955
8.955
8.683
8.894
12,558,247
-0.02(-0.20%)
Oct 03, 2012
8.657
9.008
8.552
8.911
19,517,876
+0.34(+3.99%)
Oct 02, 2012
8.245
8.595
8.201
8.569
17,587,112
+0.26(+3.17%)
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
.