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 (%)
Oct 29, 2004
5.052
5.132
4.665
4.797
11,549,556
-0.24(-4.72%)
Oct 28, 2004
5.413
5.492
4.753
5.035
33,051,300
+0.69(+15.79%)
Oct 27, 2004
4.137
4.577
3.477
4.348
27,811,118
+0.27(+6.70%)
Oct 26, 2004
3.846
4.392
3.706
4.075
31,975,860
+0.75(+22.49%)
Oct 25, 2004
2.984
3.538
2.913
3.327
19,731,348
+0.48(+16.67%)
Oct 22, 2004
2.685
2.913
2.667
2.852
7,886,063
+0.19(+7.28%)
Oct 21, 2004
2.632
2.693
2.605
2.658
8,153,503
+0.08(+3.07%)
Oct 20, 2004
2.597
2.676
2.421
2.579
10,446,623
-0.05(-2.01%)
Oct 19, 2004
2.746
2.755
2.553
2.632
9,856,869
-0.11(-3.86%)
Oct 18, 2004
2.834
2.922
2.729
2.737
8,299,720
-0.27(-9.06%)
Oct 15, 2004
3.521
3.635
2.729
3.010
12,242,695
-0.70(-18.76%)
Oct 14, 2004
3.591
3.741
3.565
3.706
13,298,707
+0.36(+10.79%)
Oct 13, 2004
2.896
3.389
2.861
3.345
10,983,774
+0.59(+21.41%)
Oct 12, 2004
2.649
2.896
2.641
2.755
6,343,115
+0.04(+1.62%)
Oct 11, 2004
2.852
2.861
2.711
2.711
4,297,213
-0.16(-5.52%)
Oct 08, 2004
3.001
3.037
2.729
2.869
4,943,431
-0.17(-5.51%)
Oct 07, 2004
3.362
3.362
2.949
3.037
8,915,150
-0.35(-10.39%)
Oct 06, 2004
3.213
3.521
3.142
3.389
7,182,926
+0.26(+8.45%)
Oct 05, 2004
3.248
3.248
3.107
3.125
3,305,845
-0.18(-5.33%)
Oct 04, 2004
3.081
3.415
3.072
3.301
6,865,952
+0.26(+8.70%)
Oct 01, 2004
2.931
3.037
2.905
3.037
3,233,816
+0.14(+4.86%)
Sep 30, 2004
2.940
3.028
2.870
2.896
4,152,245
-0.13(-4.36%)
Sep 29, 2004
3.028
3.063
2.825
3.028
5,841,183
+0.09(+2.99%)
Sep 28, 2004
2.597
3.142
2.579
2.940
9,385,044
+0.35(+13.61%)
Sep 27, 2004
2.817
2.825
2.447
2.588
8,962,412
-0.28(-9.82%)
Sep 24, 2004
3.107
3.116
2.746
2.869
7,393,560
-0.27(-8.68%)
Sep 23, 2004
3.125
3.239
3.116
3.142
3,868,332
-0.11(-3.51%)
Sep 22, 2004
3.398
3.406
3.239
3.257
4,136,567
-0.14(-4.15%)
Sep 21, 2004
3.618
3.618
3.371
3.398
4,503,303
+0.04(+1.31%)
Sep 20, 2004
3.521
3.521
3.345
3.354
2,907,640
-0.13(-3.79%)
Sep 17, 2004
3.600
3.609
3.442
3.486
3,312,321
-0.04(-1.25%)
Sep 16, 2004
3.521
3.609
3.362
3.530
6,580,221
-0.08(-2.19%)
Sep 15, 2004
3.688
3.697
3.477
3.609
6,678,267
+0.01(+0.24%)
Sep 14, 2004
3.600
3.626
3.494
3.600
3,512,503
-0.04(-0.97%)
Sep 13, 2004
3.310
3.767
3.213
3.635
12,145,217
+0.27(+8.12%)
Sep 10, 2004
3.257
3.398
3.125
3.362
9,803,926
-0.09(-2.55%)
Sep 09, 2004
3.521
3.530
3.257
3.450
4,974,560
-0.11(-2.97%)
Sep 08, 2004
3.706
3.987
3.521
3.556
5,862,087
-0.39(-9.82%)
Sep 07, 2004
3.723
3.943
3.644
3.943
5,104,417
+0.33(+9.27%)
Sep 03, 2004
3.626
3.653
3.538
3.609
2,053,287
-0.02(-0.49%)
Sep 02, 2004
3.503
3.635
3.477
3.626
4,181,671
+0.14(+4.04%)
Sep 01, 2004
3.538
3.635
3.398
3.486
3,213,025
-0.07(-1.98%)
Aug 31, 2004
3.600
3.688
3.530
3.556
2,340,381
-0.04(-0.98%)
Aug 30, 2004
3.600
3.723
3.530
3.591
2,872,761
+0.01(+0.25%)
Aug 27, 2004
3.653
3.653
3.521
3.582
3,112,707
-0.11(-2.86%)
Aug 26, 2004
3.697
3.785
3.662
3.688
5,036,819
-0.01(-0.24%)
Aug 25, 2004
3.706
3.741
3.618
3.697
5,402,646
-0.05(-1.41%)
Aug 24, 2004
3.776
3.785
3.635
3.750
4,005,688
+0.06(+1.67%)
Aug 23, 2004
3.758
3.846
3.609
3.688
3,828,455
-0.07(-1.87%)
Aug 20, 2004
3.609
3.785
3.336
3.758
6,002,738
+0.18(+5.17%)
Aug 19, 2004
4.049
4.084
3.494
3.574
13,125,905
-0.01(-0.25%)
Aug 18, 2004
3.195
3.688
3.169
3.582
15,367,559
+0.42(+13.37%)
Aug 17, 2004
3.125
3.222
3.116
3.160
5,307,326
+0.06(+1.99%)
Aug 16, 2004
3.028
3.134
2.931
3.098
5,830,731
+0.10(+3.23%)
Aug 13, 2004
3.151
3.230
2.975
3.001
4,132,364
-0.09(-2.85%)
Aug 12, 2004
3.257
3.327
3.081
3.090
4,227,797
-0.17(-5.13%)
Aug 11, 2004
3.169
3.512
3.098
3.257
7,375,042
-0.02(-0.54%)
Aug 10, 2004
3.503
3.512
3.116
3.274
11,049,100
-0.23(-6.53%)
Aug 09, 2004
3.706
3.714
3.424
3.503
7,303,467
-0.11(-3.16%)
Aug 06, 2004
3.609
3.829
3.442
3.618
6,997,173
-0.34(-8.67%)
Aug 05, 2004
4.137
4.155
3.908
3.961
4,939,682
-0.17(-4.05%)
Aug 04, 2004
4.225
4.269
3.961
4.128
8,721,443
-0.11(-2.70%)
Aug 03, 2004
4.454
4.480
4.234
4.243
4,505,348
-0.21(-4.74%)
Aug 02, 2004
4.445
4.542
4.357
4.454
2,876,510
-0.11(-2.50%)
Jul 30, 2004
4.551
4.586
4.489
4.568
1,509,091
-0.04(-0.76%)
Jul 29, 2004
4.595
4.691
4.454
4.603
2,972,966
+0.10(+2.15%)
Jul 28, 2004
4.586
4.595
4.331
4.507
4,345,498
-0.11(-2.48%)
Jul 27, 2004
4.647
4.709
4.401
4.621
6,204,169
-0.11(-2.42%)
Jul 26, 2004
4.894
4.973
4.630
4.735
3,024,886
-0.18(-3.76%)
Jul 23, 2004
5.123
5.123
4.885
4.920
1,835,722
-0.02(-0.36%)
Jul 22, 2004
4.920
5.176
4.718
4.938
4,361,176
+0.11(+2.19%)
Jul 21, 2004
5.642
5.704
4.797
4.832
10,518,765
+0.08(+1.67%)
Jul 20, 2004
5.061
5.105
4.515
4.753
8,532,281
-0.48(-9.09%)
Jul 19, 2004
4.841
5.642
4.639
5.228
12,663,964
+0.39(+8.00%)
Jul 16, 2004
5.220
5.228
4.832
4.841
3,650,200
-0.38(-7.25%)
Jul 15, 2004
5.140
5.316
5.123
5.220
2,213,251
+0.06(+1.19%)
Jul 14, 2004
5.299
5.369
5.061
5.158
3,362,878
-0.20(-3.78%)
Jul 13, 2004
5.633
5.712
5.352
5.360
3,973,649
-0.58(-9.78%)
Jul 12, 2004
5.704
5.977
5.642
5.941
2,882,873
+0.21(+3.69%)
Jul 09, 2004
5.510
5.730
5.281
5.730
3,187,349
+0.23(+4.16%)
Jul 08, 2004
5.651
5.668
5.501
5.501
3,316,411
-0.24(-4.14%)
Jul 07, 2004
5.721
5.862
5.624
5.739
1,927,406
-0.06(-1.06%)
Jul 06, 2004
5.915
6.003
5.510
5.801
3,960,925
-0.22(-3.65%)
Jul 02, 2004
6.161
6.161
5.880
6.021
2,648,834
-0.18(-2.84%)
Jul 01, 2004
6.232
6.381
6.117
6.197
3,083,509
-0.07(-1.12%)
Jun 30, 2004
6.117
6.285
6.091
6.267
2,707,458
+0.14(+2.30%)
Jun 29, 2004
6.100
6.232
5.985
6.126
4,257,790
-0.06(-1.00%)
Jun 28, 2004
5.985
6.302
5.985
6.188
7,963,091
+0.37(+6.35%)
Jun 25, 2004
5.721
5.906
5.721
5.818
7,958,092
+0.10(+1.69%)
Jun 24, 2004
5.756
5.809
5.633
5.721
3,348,222
-0.11(-1.81%)
Jun 23, 2004
5.589
5.853
5.554
5.827
4,161,107
+0.21(+3.76%)
Jun 22, 2004
5.563
5.616
5.422
5.616
2,406,503
+0.07(+1.27%)
Jun 21, 2004
5.580
5.712
5.272
5.545
3,647,359
+0.05(+0.96%)
Jun 18, 2004
5.413
5.712
5.413
5.492
7,213,260
+0.33(+6.30%)
Jun 17, 2004
5.096
5.272
4.964
5.167
4,395,713
+0.14(+2.80%)
Jun 16, 2004
5.114
5.184
4.850
5.026
7,177,586
-0.21(-4.03%)
Jun 15, 2004
5.193
5.308
5.184
5.237
2,941,496
+0.05(+1.02%)
Jun 14, 2004
5.264
5.299
5.114
5.184
3,162,355
+0.07(+1.38%)
Jun 10, 2004
5.343
5.360
5.105
5.114
4,798,918
-0.24(-4.44%)
Jun 09, 2004
5.413
5.633
5.334
5.352
8,413,785
-0.18(-3.34%)
Jun 08, 2004
5.061
5.580
5.052
5.536
8,722,807
+0.41(+8.08%)
Jun 07, 2004
5.123
5.184
5.070
5.123
4,493,987
+0.05(+1.04%)
Jun 04, 2004
5.193
5.193
5.017
5.070
3,396,507
+0.04(+0.88%)
Jun 03, 2004
5.220
5.360
5.026
5.026
8,053,866
-0.33(-6.09%)
Jun 02, 2004
5.035
5.352
4.973
5.352
6,873,905
+0.34(+6.85%)
Jun 01, 2004
5.352
5.572
4.867
5.008
8,520,807
-0.36(-6.72%)
May 28, 2004
5.484
5.519
5.264
5.369
7,665,431
-0.11(-2.09%)
May 27, 2004
5.950
6.135
5.404
5.484
14,114,887
-0.41(-7.01%)
May 26, 2004
5.598
5.950
5.598
5.897
5,475,016
-0.09(-1.47%)
May 25, 2004
5.783
6.038
5.466
5.985
5,710,076
+0.14(+2.41%)
May 24, 2004
5.994
6.293
5.765
5.845
12,516,951
+0.00(+0.00%)
May 21, 2004
5.431
5.853
5.369
5.845
11,909,361
+0.57(+10.85%)
May 20, 2004
4.656
5.299
4.656
5.272
12,742,355
+0.72(+15.86%)
May 19, 2004
4.709
5.008
4.507
4.551
9,100,903
+0.02(+0.39%)
May 18, 2004
4.577
4.595
4.410
4.533
7,073,065
+0.20(+4.67%)
May 17, 2004
4.093
4.436
4.031
4.331
5,363,563
-0.05(-1.20%)
May 14, 2004
4.533
4.577
4.366
4.383
6,761,317
-0.11(-2.35%)
May 13, 2004
4.278
4.577
4.243
4.489
11,174,413
+0.22(+5.15%)
May 12, 2004
4.049
4.278
3.987
4.269
9,259,504
+0.22(+5.43%)
May 11, 2004
4.128
4.366
4.040
4.049
17,295,420
+0.05(+1.32%)
May 10, 2004
4.753
4.841
3.987
3.996
22,672,390
-0.74(-15.61%)
May 07, 2004
5.061
5.184
4.709
4.735
11,565,802
-0.33(-6.60%)
May 06, 2004
5.396
5.396
5.070
5.070
8,581,248
-0.32(-5.88%)
May 05, 2004
5.352
5.492
5.316
5.387
5,654,748
+0.04(+0.66%)
May 04, 2004
5.492
5.580
5.343
5.352
4,954,565
-0.14(-2.56%)
May 03, 2004
5.431
5.651
5.422
5.492
5,887,877
+0.02(+0.32%)
Apr 30, 2004
5.660
5.721
5.413
5.475
4,466,493
-0.11(-2.05%)
Apr 29, 2004
5.765
5.853
5.484
5.589
6,406,624
-0.21(-3.64%)
Apr 28, 2004
5.809
6.021
5.792
5.801
3,900,484
-0.10(-1.64%)
Apr 27, 2004
6.003
6.073
5.845
5.897
3,313,571
-0.03(-0.45%)
Apr 26, 2004
5.985
6.073
5.897
5.924
2,770,511
-0.06(-1.03%)
Apr 23, 2004
6.267
6.267
5.730
5.985
5,981,492
-0.18(-2.86%)
Apr 22, 2004
5.985
6.355
5.968
6.161
6,607,601
+0.20(+3.40%)
Apr 21, 2004
5.862
6.100
5.730
5.959
8,783,702
+0.13(+2.27%)
Apr 20, 2004
5.941
6.021
5.818
5.827
7,336,982
-0.07(-1.19%)
Apr 19, 2004
5.941
5.985
5.801
5.897
6,250,295
-0.04(-0.74%)
Apr 16, 2004
6.153
6.153
5.642
5.941
15,947,542
-0.20(-3.30%)
Apr 15, 2004
6.619
6.690
5.897
6.144
13,846,879
-0.63(-9.35%)
Apr 14, 2004
6.601
7.033
6.593
6.778
6,936,959
+0.00(+0.00%)
Apr 13, 2004
7.042
7.042
6.707
6.778
4,654,632
-0.17(-2.41%)
Apr 12, 2004
7.138
7.262
6.927
6.945
3,527,386
-0.20(-2.83%)
Apr 08, 2004
7.350
7.350
7.086
7.147
2,187,688
-0.04(-0.49%)
Apr 07, 2004
7.306
7.332
7.050
7.182
4,973,879
-0.22(-2.97%)
Apr 06, 2004
7.438
7.561
7.279
7.402
4,957,519
-0.13(-1.75%)
Apr 05, 2004
7.473
7.552
7.367
7.535
4,052,836
+0.08(+1.06%)
Apr 02, 2004
7.350
7.526
7.350
7.455
6,165,769
+0.33(+4.70%)
Apr 01, 2004
7.033
7.200
6.901
7.121
5,730,185
+0.15(+2.15%)
Mar 31, 2004
6.830
7.112
6.742
6.971
5,553,748
+0.15(+2.19%)
Mar 30, 2004
6.866
7.042
6.734
6.822
4,274,150
-0.13(-1.90%)
Mar 29, 2004
6.910
7.094
6.830
6.954
5,074,083
+0.20(+3.00%)
Mar 26, 2004
6.628
6.945
6.601
6.751
6,659,862
+0.16(+2.40%)
Mar 25, 2004
6.399
6.848
6.337
6.593
11,150,555
+0.33(+5.20%)
Mar 24, 2004
6.443
6.513
6.161
6.267
8,405,264
-0.15(-2.33%)
Mar 23, 2004
6.690
6.734
6.408
6.417
5,459,110
-0.11(-1.62%)
Mar 22, 2004
6.575
6.575
6.346
6.522
7,504,217
-0.04(-0.67%)
Mar 19, 2004
6.734
6.734
6.496
6.566
7,895,493
-0.17(-2.48%)
Mar 18, 2004
6.998
7.068
6.637
6.734
9,534,215
-0.28(-4.02%)
Mar 17, 2004
6.857
7.270
6.857
7.015
5,101,463
+0.25(+3.64%)
Mar 16, 2004
6.998
7.059
6.654
6.769
8,639,416
-0.06(-0.90%)
Mar 15, 2004
7.482
7.482
6.461
6.830
15,157,833
-0.95(-12.22%)
Mar 12, 2004
7.517
7.834
7.508
7.781
3,992,622
+0.28(+3.76%)
Mar 11, 2004
7.623
7.799
7.490
7.499
4,781,649
-0.21(-2.74%)
Mar 10, 2004
7.799
7.983
7.693
7.711
5,535,002
-0.11(-1.35%)
Mar 09, 2004
7.922
7.939
7.746
7.816
5,574,311
-0.16(-1.99%)
Mar 08, 2004
8.019
8.071
7.939
7.975
3,910,141
-0.05(-0.66%)
Mar 05, 2004
7.869
8.098
7.860
8.027
2,852,538
+0.00(+0.00%)
Mar 04, 2004
8.010
8.107
7.895
8.027
5,412,189
+0.15(+1.90%)
Mar 03, 2004
7.922
8.080
7.746
7.878
4,469,788
+0.00(+0.00%)
Mar 02, 2004
8.010
8.142
7.860
7.878
4,420,026
-0.24(-2.93%)
Mar 01, 2004
7.904
8.203
7.834
8.115
3,632,590
+0.21(+2.67%)
Feb 27, 2004
8.054
8.159
7.834
7.904
2,811,298
-0.15(-1.86%)
Feb 26, 2004
8.010
8.177
7.878
8.054
3,501,369
+0.04(+0.44%)
Feb 25, 2004
7.904
8.098
7.807
8.019
4,892,761
+0.23(+2.94%)
Feb 24, 2004
8.019
8.027
7.649
7.790
9,975,933
-0.25(-3.07%)
Feb 23, 2004
8.362
8.520
8.027
8.036
4,605,780
-0.24(-2.87%)
Feb 20, 2004
8.485
8.556
8.195
8.274
3,853,222
-0.18(-2.08%)
Feb 19, 2004
8.626
8.749
8.441
8.450
3,322,773
-0.12(-1.44%)
Feb 18, 2004
8.811
8.846
8.556
8.573
5,222,686
-0.38(-4.23%)
Feb 17, 2004
8.635
8.969
8.494
8.952
5,732,458
+0.33(+3.88%)
Feb 13, 2004
9.057
9.057
8.591
8.617
3,661,901
-0.23(-2.59%)
Feb 12, 2004
8.591
8.960
8.582
8.846
8,354,367
+0.23(+2.66%)
Feb 11, 2004
8.564
8.652
8.468
8.617
5,929,345
+0.14(+1.66%)
Feb 10, 2004
8.529
8.670
8.476
8.476
4,887,648
-0.16(-1.83%)
Feb 09, 2004
8.723
8.749
8.564
8.635
4,958,655
-0.02(-0.20%)
Feb 06, 2004
8.512
8.652
8.441
8.652
7,054,773
+0.15(+1.76%)
Feb 05, 2004
8.547
8.758
8.397
8.503
11,343,807
-0.04(-0.41%)
Feb 04, 2004
8.582
8.881
8.494
8.538
8,961,389
-0.13(-1.52%)
Feb 03, 2004
8.617
8.758
8.424
8.670
17,595,238
-0.53(-5.74%)
Feb 02, 2004
9.224
9.392
9.154
9.198
4,596,918
-0.04(-0.48%)
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%)
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
.