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: 4:10 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 (%)
Apr 29, 2011
8.701
9.385
8.657
9.104
25,817,030
+0.27(+3.08%)
Apr 28, 2011
8.806
8.885
8.604
8.832
14,471,512
+0.02(+0.20%)
Apr 27, 2011
8.604
8.937
8.595
8.815
22,964,936
+0.05(+0.60%)
Apr 26, 2011
8.131
8.823
8.078
8.762
48,695,216
+0.87(+11.00%)
Apr 25, 2011
8.008
8.104
7.894
7.894
14,576,808
-0.04(-0.55%)
Apr 21, 2011
7.911
8.052
7.894
7.938
10,952,827
-0.02(-0.22%)
Apr 20, 2011
7.999
8.060
7.815
7.955
24,842,646
-0.05(-0.66%)
Apr 19, 2011
8.060
8.104
7.916
8.008
12,234,302
-0.01(-0.11%)
Apr 18, 2011
8.131
8.262
7.902
8.017
26,438,876
-0.10(-1.19%)
Apr 15, 2011
8.192
8.288
8.003
8.113
17,964,410
-0.09(-1.07%)
Apr 14, 2011
8.385
8.429
8.087
8.201
12,355,800
-0.20(-2.40%)
Apr 13, 2011
8.692
8.762
8.341
8.402
18,425,516
-0.25(-2.84%)
Apr 12, 2011
8.227
8.884
8.227
8.648
47,805,888
+0.38(+4.56%)
Apr 11, 2011
7.894
8.350
7.885
8.271
28,375,754
+0.34(+4.31%)
Apr 08, 2011
8.218
8.227
7.832
7.929
26,393,130
-0.32(-3.93%)
Apr 07, 2011
8.411
8.429
8.183
8.253
15,342,655
-0.16(-1.88%)
Apr 06, 2011
8.587
8.587
8.166
8.411
23,940,342
-0.10(-1.13%)
Apr 05, 2011
8.587
8.613
8.499
8.508
15,757,619
-0.11(-1.32%)
Apr 04, 2011
8.587
8.666
8.508
8.622
9,932,554
+0.01(+0.10%)
Apr 01, 2011
8.674
8.718
8.569
8.613
10,473,517
+0.02(+0.20%)
Mar 31, 2011
8.630
8.753
8.516
8.595
13,104,608
-0.12(-1.41%)
Mar 30, 2011
8.648
8.823
8.604
8.718
19,008,578
+0.13(+1.53%)
Mar 29, 2011
8.736
8.771
8.552
8.587
14,973,234
-0.11(-1.21%)
Mar 28, 2011
8.736
8.788
8.622
8.692
16,596,383
+0.10(+1.12%)
Mar 25, 2011
8.841
8.894
8.595
8.595
22,216,248
-0.18(-2.10%)
Mar 24, 2011
8.701
8.841
8.648
8.780
23,051,146
+0.09(+1.01%)
Mar 23, 2011
8.709
8.854
8.534
8.692
20,855,880
-0.08(-0.90%)
Mar 22, 2011
9.016
9.051
8.701
8.771
22,444,600
-0.15(-1.67%)
Mar 21, 2011
8.880
9.034
8.858
8.920
19,022,414
-0.06(-0.68%)
Mar 18, 2011
8.929
9.113
8.841
8.981
26,594,006
+0.33(+3.85%)
Mar 17, 2011
9.104
9.209
8.622
8.648
27,504,570
-0.30(-3.33%)
Mar 16, 2011
9.385
9.429
8.894
8.946
20,629,820
-0.43(-4.58%)
Mar 15, 2011
9.358
9.622
9.332
9.376
17,096,650
-0.25(-2.55%)
Mar 14, 2011
9.806
9.867
9.490
9.622
12,934,640
-0.23(-2.32%)
Mar 11, 2011
9.893
10.21
9.779
9.850
22,117,272
+0.04(+0.45%)
Mar 10, 2011
9.525
10.05
9.367
9.806
32,586,280
+0.26(+2.76%)
Mar 09, 2011
9.420
9.578
9.332
9.543
16,038,029
-0.17(-1.72%)
Mar 08, 2011
8.920
9.797
8.873
9.709
36,572,768
+0.86(+9.71%)
Mar 07, 2011
8.780
8.955
8.692
8.850
26,854,506
+0.16(+1.82%)
Mar 04, 2011
9.016
9.016
8.657
8.692
20,401,444
-0.31(-3.41%)
Mar 03, 2011
9.157
9.279
8.841
8.999
39,431,388
+0.10(+1.08%)
Mar 02, 2011
9.323
9.472
8.876
8.902
27,142,066
-0.40(-4.34%)
Mar 01, 2011
9.876
9.876
9.297
9.306
18,443,182
-0.55(-5.60%)
Feb 28, 2011
9.674
9.929
9.657
9.858
23,939,356
+0.11(+1.08%)
Feb 25, 2011
9.867
9.902
9.648
9.753
19,090,140
-0.01(-0.09%)
Feb 24, 2011
9.464
9.920
9.358
9.762
29,073,894
+0.10(+1.00%)
Feb 23, 2011
9.323
9.718
9.095
9.665
40,819,816
+0.25(+2.61%)
Feb 22, 2011
9.639
9.639
9.165
9.420
38,859,720
-0.67(-6.61%)
Feb 18, 2011
10.30
10.30
9.999
10.09
15,062,013
-0.13(-1.29%)
Feb 17, 2011
10.39
10.41
10.17
10.22
14,797,983
-0.15(-1.44%)
Feb 16, 2011
10.48
10.64
10.27
10.37
14,126,482
-0.07(-0.67%)
Feb 15, 2011
10.33
10.52
10.23
10.44
12,772,318
+0.07(+0.68%)
Feb 14, 2011
10.44
10.53
10.20
10.37
14,763,862
-0.07(-0.67%)
Feb 11, 2011
10.22
10.55
10.18
10.44
19,299,214
+0.18(+1.80%)
Feb 10, 2011
10.18
10.33
10.11
10.25
17,937,506
-0.04(-0.43%)
Feb 09, 2011
10.42
10.45
10.30
10.30
32,695,250
-0.11(-1.01%)
Feb 08, 2011
10.18
10.51
10.17
10.40
17,298,232
+0.27(+2.68%)
Feb 07, 2011
10.08
10.26
10.04
10.13
15,904,573
+0.13(+1.32%)
Feb 04, 2011
10.11
10.13
9.955
9.999
17,102,336
-0.11(-1.13%)
Feb 03, 2011
10.01
10.40
9.990
10.11
17,757,776
+0.16(+1.59%)
Feb 02, 2011
10.24
10.29
9.929
9.955
16,190,026
-0.39(-3.73%)
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
.