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
-0.15 (-0.28%)
Official Closing 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 (%)
Mar 31, 2009
4.921
5.159
4.762
4.965
12,137,591
+0.20(+4.26%)
Mar 30, 2009
5.177
5.177
4.665
4.762
11,685,318
-0.78(-14.01%)
Mar 26, 2009
5.115
5.688
5.044
5.538
15,055,166
+0.53(+10.56%)
Mar 25, 2009
4.921
5.282
4.736
5.009
14,229,801
+0.14(+2.90%)
Mar 24, 2009
4.639
4.991
4.445
4.868
12,609,059
+0.07(+1.47%)
Mar 23, 2009
4.630
4.806
4.577
4.797
15,226,887
+0.37(+8.37%)
Mar 20, 2009
4.762
4.894
4.277
4.427
14,298,420
-0.54(-10.83%)
Mar 19, 2009
5.304
5.353
4.665
4.965
15,859,739
-0.39(-7.25%)
Mar 18, 2009
5.265
5.600
4.956
5.353
15,962,598
-0.07(-1.30%)
Mar 17, 2009
4.983
5.459
4.841
5.424
10,513,887
+0.54(+11.01%)
Mar 16, 2009
5.344
5.521
4.824
4.886
15,165,992
-0.25(-4.81%)
Mar 13, 2009
4.797
5.379
4.789
5.133
0
+0.43(+9.19%)
Mar 12, 2009
4.242
4.850
3.986
4.700
13,105,040
+0.47(+11.04%)
Mar 11, 2009
4.198
4.516
4.154
4.233
14,597,231
+0.08(+1.91%)
Mar 10, 2009
3.880
4.189
3.642
4.154
25,530,024
+0.46(+12.54%)
Mar 09, 2009
3.439
3.942
3.360
3.691
12,085,020
+0.11(+3.08%)
Mar 06, 2009
3.501
3.580
3.095
3.580
0
+0.02(+0.62%)
Mar 05, 2009
3.766
3.836
3.395
3.558
17,321,808
-0.37(-9.53%)
Mar 04, 2009
3.880
4.401
3.810
3.933
17,974,340
-0.11(-2.83%)
Mar 02, 2009
4.277
4.365
3.995
4.048
13,392,294
-0.39(-8.75%)
Feb 27, 2009
4.850
4.850
4.365
4.436
0
-0.57(-11.44%)
Feb 26, 2009
5.159
5.291
4.744
5.009
14,936,512
-0.03(-0.53%)
Feb 25, 2009
5.300
5.300
4.806
5.036
12,022,495
-0.21(-4.03%)
Feb 24, 2009
5.274
5.327
4.868
5.247
12,100,439
+0.21(+4.20%)
Feb 23, 2009
5.133
5.538
4.947
5.036
18,580,564
+0.13(+2.70%)
Feb 20, 2009
5.027
5.062
4.286
4.903
22,195,034
-0.15(-2.97%)
Feb 19, 2009
5.194
5.379
4.991
5.053
12,920,462
+0.02(+0.35%)
Feb 18, 2009
5.600
5.697
4.789
5.036
24,312,088
-0.56(-10.08%)
Feb 17, 2009
6.006
6.023
5.582
5.600
11,287,552
-0.67(-10.69%)
Feb 13, 2009
6.235
6.385
5.926
6.270
12,419,974
+0.12(+2.01%)
Feb 12, 2009
5.856
6.164
5.750
6.147
10,845,456
+0.44(+7.73%)
Feb 11, 2009
6.191
6.191
5.432
5.706
17,999,420
-0.33(-5.41%)
Feb 10, 2009
6.288
6.614
5.997
6.032
13,925,933
-0.41(-6.30%)
Feb 09, 2009
6.552
6.614
6.310
6.438
8,805,940
-0.04(-0.54%)
Feb 06, 2009
5.961
6.764
5.882
6.473
22,170,292
+0.71(+12.40%)
Feb 05, 2009
5.741
6.173
5.344
5.759
19,220,740
+0.02(+0.31%)
Feb 04, 2009
6.173
6.279
5.732
5.741
13,281,097
-0.34(-5.65%)
Feb 03, 2009
6.394
6.402
5.864
6.085
14,342,289
-0.15(-2.40%)
Feb 02, 2009
6.252
6.307
5.856
6.235
18,190,850
+0.15(+2.46%)
Jan 30, 2009
7.196
7.297
5.944
6.085
0
-0.99(-13.97%)
Jan 29, 2009
7.584
7.910
6.932
7.073
14,454,725
-0.63(-8.24%)
Jan 28, 2009
7.355
7.796
7.240
7.708
14,857,715
+0.71(+10.21%)
Jan 27, 2009
8.157
8.254
6.614
6.993
37,158,624
-1.76(-20.14%)
Jan 26, 2009
9.348
9.348
8.598
8.757
8,343,288
-0.29(-3.22%)
Jan 23, 2009
8.907
9.551
8.757
9.048
10,653,270
-0.28(-3.02%)
Jan 22, 2009
8.819
9.463
8.607
9.330
16,020,436
+0.42(+4.75%)
Jan 21, 2009
9.948
10.14
7.972
8.907
24,569,154
-0.83(-8.51%)
Jan 20, 2009
10.05
10.46
9.683
9.736
13,525,107
-0.34(-3.41%)
Jan 16, 2009
9.718
10.27
9.542
10.08
11,279,266
+0.41(+4.19%)
Jan 15, 2009
9.198
10.23
8.951
9.674
16,132,005
+0.60(+6.61%)
Jan 14, 2009
9.568
9.745
8.907
9.074
9,659,635
-0.72(-7.38%)
Jan 13, 2009
9.798
9.992
9.524
9.798
11,317,074
-0.17(-1.68%)
Jan 12, 2009
10.49
10.79
9.604
9.965
10,182,367
-0.41(-3.91%)
Jan 09, 2009
10.75
10.75
10.23
10.37
11,195,651
-0.41(-3.76%)
Jan 08, 2009
10.36
10.90
9.965
10.78
14,268,734
+0.30(+2.86%)
Jan 07, 2009
10.70
10.95
10.17
10.48
14,117,563
-0.44(-4.04%)
Jan 06, 2009
10.40
11.16
10.40
10.92
16,352,438
+0.38(+3.60%)
Jan 05, 2009
10.45
10.68
10.21
10.54
8,688,452
-0.16(-1.48%)
Jan 02, 2009
9.974
11.08
9.965
10.70
0
+0.59(+5.85%)
Jan 01, 2009
9.674
10.14
9.507
10.11
0
+0.00(+0.00%)
Dec 31, 2008
9.674
10.14
9.507
10.11
11,250,724
+0.48(+4.95%)
Dec 30, 2008
9.568
9.833
9.410
9.630
6,908,773
+0.12(+1.30%)
Dec 29, 2008
9.030
9.604
9.013
9.507
7,155,280
+0.16(+1.70%)
Dec 26, 2008
9.260
9.436
9.083
9.348
3,074,584
+0.11(+1.24%)
Dec 24, 2008
9.154
9.524
8.942
9.233
4,968,758
+0.18(+1.95%)
Dec 23, 2008
8.933
9.313
8.907
9.057
8,680,742
+0.02(+0.20%)
Dec 22, 2008
9.260
9.277
8.783
9.039
14,089,839
-0.28(-3.03%)
Dec 19, 2008
9.833
10.05
9.233
9.321
14,739,272
-0.39(-4.00%)
Dec 18, 2008
9.842
10.14
9.489
9.709
22,025,160
+0.01(+0.09%)
Dec 17, 2008
9.357
9.877
9.260
9.701
19,764,422
-0.16(-1.61%)
Dec 16, 2008
9.568
10.05
9.260
9.859
13,010,904
+0.49(+5.17%)
Dec 15, 2008
9.048
9.595
8.907
9.374
9,744,143
+0.11(+1.24%)
Dec 12, 2008
8.360
9.339
8.290
9.260
8,685,437
+0.47(+5.32%)
Dec 11, 2008
9.463
9.595
8.298
8.792
13,937,587
-0.91(-9.36%)
Dec 10, 2008
9.463
9.921
9.463
9.701
12,371,969
+0.11(+1.20%)
Dec 09, 2008
9.507
10.27
9.286
9.586
21,461,406
-0.13(-1.36%)
Dec 08, 2008
9.507
9.815
8.739
9.718
22,709,220
+0.58(+6.37%)
Dec 05, 2008
7.875
9.198
7.602
9.136
20,766,324
+1.31(+16.67%)
Dec 04, 2008
7.743
8.228
7.452
7.831
14,589,629
+0.12(+1.60%)
Dec 03, 2008
7.398
7.752
7.055
7.708
12,429,474
+0.24(+3.19%)
Dec 02, 2008
7.143
7.575
7.020
7.469
10,675,182
+0.45(+6.41%)
Dec 01, 2008
7.584
7.593
6.879
7.020
10,423,710
-0.75(-9.65%)
Nov 28, 2008
7.240
7.813
7.073
7.769
5,246,291
+0.34(+4.63%)
Nov 26, 2008
7.055
7.628
6.835
7.425
13,094,109
+0.03(+0.36%)
Nov 25, 2008
6.482
7.408
6.482
7.399
16,645,509
+0.92(+14.15%)
Nov 24, 2008
6.085
6.596
5.794
6.482
13,482,220
+0.47(+7.77%)
Nov 21, 2008
6.402
6.596
5.547
6.014
16,953,878
-0.18(-2.85%)
Nov 20, 2008
6.058
6.720
5.732
6.191
15,800,624
+0.02(+0.29%)
Nov 19, 2008
6.923
7.064
6.147
6.173
17,061,208
-0.78(-11.17%)
Nov 18, 2008
7.055
7.487
6.711
6.949
12,324,359
+0.01(+0.13%)
Nov 17, 2008
6.879
7.214
6.596
6.940
9,551,291
+0.02(+0.25%)
Nov 14, 2008
7.134
7.461
6.843
6.923
9,191,514
-0.28(-3.92%)
Nov 13, 2008
6.402
7.205
6.341
7.205
17,630,104
+0.71(+10.85%)
Nov 12, 2008
7.796
7.796
6.270
6.499
25,774,048
-1.30(-16.63%)
Nov 11, 2008
8.007
8.113
7.575
7.796
9,856,544
-0.12(-1.56%)
Nov 10, 2008
7.981
8.281
7.611
7.919
13,055,836
-0.42(-5.07%)
Nov 07, 2008
8.880
8.942
8.087
8.343
12,286,524
-0.05(-0.63%)
Nov 06, 2008
9.039
9.357
8.290
8.395
15,688,082
-0.85(-9.16%)
Nov 05, 2008
9.833
10.02
9.066
9.242
19,530,202
-0.71(-7.09%)
Nov 04, 2008
9.771
10.58
8.845
9.948
28,212,922
-0.21(-2.08%)
Nov 03, 2008
9.824
10.34
9.692
10.16
18,903,304
+0.48(+4.92%)
Oct 31, 2008
8.695
10.49
8.290
9.683
41,556,672
+1.26(+14.97%)
Oct 30, 2008
7.725
8.422
7.478
8.422
22,023,182
+1.38(+19.52%)
Oct 29, 2008
7.090
7.469
6.835
7.046
24,156,764
-0.15(-2.08%)
Oct 28, 2008
7.196
7.425
6.349
7.196
17,920,008
+0.44(+6.53%)
Oct 27, 2008
7.549
7.796
6.623
6.755
20,235,114
-0.57(-7.82%)
Oct 24, 2008
7.055
8.298
6.914
7.328
16,336,452
-0.43(-5.57%)
Oct 23, 2008
8.343
8.642
7.443
7.761
16,218,036
-1.00(-11.38%)
Oct 22, 2008
8.739
9.401
7.584
8.757
27,140,978
+0.15(+1.74%)
Oct 21, 2008
8.466
9.039
8.166
8.607
23,501,640
+0.31(+3.72%)
Oct 20, 2008
7.849
8.298
7.575
8.298
16,236,527
+0.19(+2.39%)
Oct 17, 2008
7.355
8.104
7.311
8.104
23,992,818
+0.31(+3.96%)
Oct 16, 2008
6.729
7.840
6.570
7.796
28,229,256
+1.23(+18.82%)
Oct 15, 2008
6.217
6.993
6.111
6.561
20,070,484
+0.08(+1.22%)
Oct 14, 2008
6.288
6.544
5.847
6.482
18,709,292
+0.49(+8.09%)
Oct 13, 2008
5.785
5.997
5.371
5.997
15,601,218
+0.68(+12.77%)
Oct 10, 2008
4.947
5.327
4.656
5.318
27,114,484
+0.33(+6.54%)
Oct 09, 2008
5.371
5.785
4.886
4.991
20,889,784
+0.02(+0.35%)
Oct 08, 2008
4.903
5.335
4.498
4.974
16,243,014
-0.06(-1.23%)
Oct 07, 2008
6.588
6.588
4.947
5.036
23,393,548
-1.35(-21.13%)
Oct 06, 2008
6.826
6.879
5.953
6.385
16,858,294
-0.55(-7.89%)
Oct 03, 2008
7.461
7.461
6.632
6.932
13,884,637
-0.04(-0.63%)
Oct 02, 2008
7.919
7.919
6.632
6.976
22,594,826
-0.56(-7.49%)
Oct 01, 2008
6.738
7.831
6.570
7.540
20,199,016
+0.97(+14.77%)
Sep 30, 2008
6.614
6.799
5.961
6.570
13,108,325
+0.11(+1.64%)
Sep 29, 2008
7.337
7.337
6.323
6.464
15,461,673
-0.55(-7.80%)
Sep 26, 2008
7.108
7.505
6.914
7.011
0
-0.10(-1.36%)
Sep 25, 2008
7.443
7.540
7.108
7.108
16,734,084
+0.03(+0.37%)
Sep 24, 2008
7.672
7.734
7.081
7.081
17,907,886
-0.72(-9.27%)
Sep 23, 2008
7.893
8.122
7.655
7.805
18,154,642
+0.13(+1.72%)
Sep 22, 2008
8.246
8.316
7.126
7.672
24,552,976
-0.86(-10.03%)
Sep 19, 2008
8.290
8.554
7.725
8.528
0
+0.19(+2.33%)
Sep 18, 2008
7.549
8.378
7.381
8.334
26,221,618
+0.40(+5.00%)
Sep 17, 2008
8.422
8.440
7.258
7.937
23,903,330
-0.83(-9.46%)
Sep 16, 2008
7.267
8.907
7.249
8.766
53,440,976
+1.67(+23.48%)
Sep 15, 2008
7.364
7.514
7.020
7.099
31,617,740
-0.07(-0.98%)
Sep 12, 2008
7.046
7.223
6.746
7.170
14,107,705
+0.04(+0.49%)
Sep 11, 2008
6.561
7.355
6.517
7.134
16,632,675
+0.19(+2.80%)
Sep 10, 2008
7.152
7.293
6.693
6.940
17,696,320
-0.32(-4.37%)
Sep 09, 2008
7.928
8.016
7.240
7.258
18,313,364
-0.32(-4.19%)
Sep 08, 2008
7.752
8.016
5.697
7.575
31,437,710
-0.19(-2.50%)
Sep 05, 2008
7.796
8.228
7.769
7.769
0
-0.13(-1.67%)
Sep 04, 2008
7.963
8.466
7.866
7.902
20,376,192
-0.13(-1.65%)
Sep 03, 2008
8.263
8.589
7.910
8.034
21,148,324
-0.05(-0.65%)
Sep 02, 2008
8.219
8.731
7.999
8.087
35,975,336
+0.92(+12.79%)
Aug 29, 2008
6.949
7.320
6.799
7.170
12,259,036
-0.05(-0.73%)
Aug 28, 2008
6.323
7.320
6.323
7.223
18,852,350
+0.77(+11.89%)
Aug 27, 2008
6.702
6.923
6.103
6.455
30,897,538
-0.55(-7.81%)
Aug 26, 2008
7.320
7.408
6.852
7.002
11,370,227
-0.38(-5.14%)
Aug 25, 2008
7.505
7.866
7.328
7.381
14,324,763
-0.23(-3.01%)
Aug 22, 2008
7.275
7.805
7.223
7.611
12,281,924
+0.64(+9.24%)
Aug 21, 2008
6.667
7.011
6.544
6.967
16,431,013
-0.33(-4.47%)
Aug 20, 2008
7.284
7.487
6.782
7.293
20,973,886
-0.26(-3.50%)
Aug 19, 2008
8.298
8.395
7.443
7.558
15,541,893
-0.73(-8.83%)
Aug 18, 2008
8.157
8.625
8.025
8.290
15,908,756
-0.01(-0.11%)
Aug 15, 2008
8.175
8.545
8.007
8.298
0
+0.52(+6.69%)
Aug 14, 2008
7.549
8.007
7.417
7.778
22,968,078
+0.42(+5.76%)
Aug 13, 2008
8.043
8.087
7.240
7.355
21,637,774
-0.79(-9.74%)
Aug 12, 2008
8.246
8.845
8.087
8.149
29,350,062
-0.09(-1.07%)
Aug 11, 2008
8.060
9.048
7.937
8.237
31,728,272
+0.19(+2.41%)
Aug 08, 2008
7.981
8.290
7.937
8.043
21,647,246
+0.29(+3.75%)
Aug 07, 2008
7.214
7.840
7.170
7.752
17,922,626
+0.05(+0.69%)
Aug 06, 2008
7.575
7.769
7.064
7.699
21,454,094
+0.03(+0.34%)
Aug 05, 2008
7.549
7.725
7.187
7.672
26,080,524
+0.51(+7.14%)
Aug 04, 2008
6.879
7.425
6.535
7.161
21,171,406
+0.37(+5.45%)
Aug 01, 2008
6.887
6.905
6.314
6.790
14,725,527
+0.14(+2.12%)
Jul 31, 2008
6.261
6.879
6.191
6.649
17,951,096
+0.31(+4.87%)
Jul 30, 2008
7.152
7.443
6.173
6.341
27,733,642
-0.63(-9.10%)
Jul 29, 2008
6.429
7.029
6.208
6.976
24,049,706
+0.89(+14.64%)
Jul 28, 2008
6.341
6.658
5.909
6.085
17,880,390
-0.39(-5.99%)
Jul 25, 2008
6.394
6.817
6.208
6.473
25,049,594
+0.48(+7.94%)
Jul 24, 2008
7.196
7.355
5.688
5.997
38,984,940
-1.59(-20.93%)
Jul 23, 2008
7.143
7.752
6.535
7.584
38,739,264
+0.78(+11.54%)
Jul 22, 2008
5.979
6.967
5.953
6.799
43,435,788
+1.01(+17.53%)
Jul 21, 2008
5.970
6.297
5.732
5.785
11,375,678
-0.33(-5.34%)
Jul 18, 2008
5.961
6.394
5.706
6.111
16,674,876
+0.11(+1.76%)
Jul 17, 2008
5.424
6.173
4.868
6.006
25,227,170
+0.79(+15.23%)
Jul 16, 2008
4.198
5.388
4.189
5.212
38,701,616
+1.09(+26.55%)
Jul 15, 2008
4.057
4.365
3.527
4.118
17,220,100
+0.03(+0.65%)
Jul 14, 2008
4.656
4.656
4.092
4.092
9,734,085
-0.26(-5.88%)
Jul 11, 2008
4.321
4.612
4.048
4.348
16,516,462
-0.23(-5.01%)
Jul 10, 2008
4.603
4.894
4.374
4.577
11,773,903
-0.08(-1.70%)
Jul 09, 2008
5.062
5.185
4.586
4.656
17,483,738
-0.49(-9.59%)
Jul 08, 2008
4.550
5.203
4.462
5.150
18,033,596
+0.85(+19.67%)
Jul 07, 2008
4.709
4.709
4.162
4.304
17,243,994
-0.06(-1.41%)
Jul 04, 2008
4.409
4.595
4.154
4.365
7,915,081
+0.00(+0.00%)
Jul 03, 2008
4.409
4.595
4.154
4.365
7,915,081
+0.04(+1.02%)
Jul 02, 2008
4.868
4.868
4.277
4.321
13,657,772
-0.56(-11.39%)
Jul 01, 2008
4.824
5.000
4.595
4.877
14,362,878
-0.15(-2.98%)
Jun 30, 2008
4.780
5.080
4.586
5.027
12,033,056
+0.16(+3.26%)
Jun 27, 2008
4.683
4.886
4.603
4.868
16,706,003
+0.05(+1.10%)
Jun 26, 2008
4.453
4.815
4.453
4.815
25,961,272
+0.13(+2.82%)
Jun 25, 2008
4.833
5.080
4.647
4.683
16,928,198
+0.04(+0.95%)
Jun 24, 2008
4.498
4.850
4.268
4.639
18,199,008
+0.23(+5.20%)
Jun 23, 2008
5.194
5.194
4.365
4.409
21,526,044
-0.60(-11.97%)
Jun 20, 2008
5.230
5.362
4.859
5.009
15,139,150
-0.62(-10.97%)
Jun 19, 2008
4.824
5.626
4.797
5.626
15,722,523
+0.82(+17.06%)
Jun 18, 2008
4.850
4.983
4.595
4.806
11,236,489
-0.25(-4.89%)
Jun 17, 2008
5.071
5.133
4.886
5.053
9,092,418
+0.15(+3.06%)
Jun 16, 2008
4.577
4.991
4.462
4.903
14,814,083
+0.21(+4.51%)
Jun 13, 2008
4.709
4.841
4.586
4.692
16,046,079
+0.16(+3.50%)
Jun 12, 2008
4.921
5.036
4.230
4.533
22,491,198
-0.19(-4.10%)
Jun 11, 2008
5.159
5.185
4.709
4.727
13,042,588
-0.50(-9.61%)
Jun 10, 2008
5.353
5.503
5.141
5.230
11,785,521
-0.14(-2.63%)
Jun 09, 2008
5.644
5.732
5.221
5.371
13,670,187
-0.19(-3.33%)
Jun 06, 2008
5.626
5.882
5.415
5.556
18,910,288
-0.48(-7.89%)
Jun 05, 2008
5.556
6.200
5.556
6.032
23,256,224
+0.65(+12.13%)
Jun 04, 2008
5.388
5.582
5.291
5.379
16,714,146
+0.00(+0.00%)
Jun 03, 2008
5.282
5.407
5.177
5.379
9,895,484
+0.22(+4.27%)
Jun 02, 2008
5.512
5.512
5.071
5.159
10,315,043
-0.26(-4.88%)
May 30, 2008
5.441
5.494
5.159
5.424
7,814,034
+0.01(+0.16%)
May 29, 2008
5.097
5.432
4.877
5.415
10,772,525
+0.43(+8.67%)
May 28, 2008
5.485
5.600
4.912
4.983
14,575,601
-0.24(-4.56%)
May 27, 2008
5.036
5.291
4.877
5.221
14,652,309
+0.37(+7.64%)
May 26, 2008
4.983
5.097
4.736
4.850
0
+0.00(+0.00%)
May 23, 2008
4.983
5.097
4.736
4.850
15,821,312
-0.24(-4.68%)
May 22, 2008
5.300
5.441
5.062
5.088
15,125,178
+0.00(+0.00%)
May 21, 2008
5.997
6.067
5.018
5.088
28,464,422
-1.00(-16.38%)
May 20, 2008
6.261
6.261
5.891
6.085
8,056,220
-0.22(-3.50%)
May 19, 2008
6.596
6.658
6.235
6.305
9,503,067
-0.31(-4.67%)
May 16, 2008
6.870
6.958
6.561
6.614
9,302,402
-0.31(-4.46%)
May 15, 2008
6.923
7.214
6.702
6.923
8,937,888
-0.09(-1.26%)
May 14, 2008
6.579
7.037
6.552
7.011
9,347,272
+0.49(+7.58%)
May 13, 2008
6.693
6.720
6.394
6.517
8,841,642
-0.04(-0.67%)
May 12, 2008
7.037
7.037
6.508
6.561
8,774,316
-0.19(-2.75%)
May 09, 2008
6.447
6.993
6.411
6.746
12,542,664
+0.07(+1.06%)
May 08, 2008
6.702
6.905
6.579
6.676
10,270,563
-0.09(-1.30%)
May 07, 2008
6.967
7.143
6.641
6.764
8,032,213
-0.18(-2.54%)
May 06, 2008
6.984
7.011
6.746
6.940
10,412,152
-0.21(-2.96%)
May 05, 2008
7.390
7.408
7.020
7.152
8,457,554
-0.34(-4.59%)
May 02, 2008
7.858
7.884
7.187
7.496
9,373,456
-0.29(-3.74%)
May 01, 2008
7.619
7.955
7.558
7.787
17,140,354
+0.28(+3.76%)
Apr 30, 2008
7.249
7.646
7.090
7.505
17,253,198
+0.24(+3.28%)
Apr 29, 2008
6.482
7.267
6.482
7.267
21,230,486
+0.93(+14.60%)
Apr 28, 2008
6.129
6.376
6.014
6.341
9,554,306
+0.16(+2.57%)
Apr 25, 2008
6.270
6.438
5.917
6.182
13,039,253
-0.22(-3.44%)
Apr 24, 2008
6.111
6.517
5.794
6.402
21,963,854
+0.63(+11.01%)
Apr 23, 2008
6.111
6.341
5.732
5.767
24,352,810
-0.23(-3.82%)
Apr 22, 2008
7.055
7.143
5.909
5.997
22,779,786
-1.23(-17.07%)
Apr 21, 2008
7.593
7.699
7.161
7.231
7,231,786
-0.49(-6.29%)
Apr 18, 2008
7.761
7.990
7.637
7.716
9,237,664
+0.18(+2.34%)
Apr 17, 2008
7.619
7.743
7.408
7.540
7,294,104
-0.06(-0.81%)
Apr 16, 2008
8.069
8.290
7.575
7.602
23,213,620
-0.48(-5.90%)
Apr 15, 2008
9.480
9.604
7.796
8.078
36,584,128
-1.16(-12.60%)
Apr 14, 2008
9.427
9.480
8.951
9.242
10,342,213
+0.41(+4.70%)
Apr 11, 2008
8.828
9.304
8.731
8.828
12,275,387
+0.23(+2.67%)
Apr 10, 2008
7.990
8.819
7.725
8.598
8,871,023
+0.74(+9.43%)
Apr 09, 2008
8.272
8.448
7.434
7.858
9,427,087
-0.38(-4.60%)
Apr 08, 2008
8.254
8.378
8.025
8.237
5,873,938
+0.04(+0.54%)
Apr 07, 2008
8.025
8.290
7.752
8.193
6,530,108
+0.48(+6.17%)
Apr 04, 2008
7.796
7.858
7.575
7.716
6,181,092
-0.05(-0.68%)
Apr 03, 2008
7.734
7.893
7.514
7.769
3,909,928
+0.01(+0.11%)
Apr 02, 2008
7.946
8.104
7.672
7.761
6,050,925
-0.30(-3.72%)
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
.