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 (%)
Aug 31, 2011
6.795
6.874
6.575
6.628
16,098,305
-0.07(-1.05%)
Aug 30, 2011
6.557
6.822
6.496
6.698
10,847,067
+0.10(+1.47%)
Aug 29, 2011
6.329
6.610
6.329
6.601
10,966,029
+0.33(+5.34%)
Aug 26, 2011
5.915
6.293
5.897
6.267
15,112,249
+0.26(+4.25%)
Aug 25, 2011
6.249
6.417
5.906
6.012
27,880,654
-0.37(-5.79%)
Aug 24, 2011
6.337
6.452
6.214
6.381
11,937,826
-0.01(-0.14%)
Aug 23, 2011
6.425
6.447
6.205
6.390
15,424,564
+0.04(+0.55%)
Aug 22, 2011
6.619
6.734
6.312
6.355
24,073,032
+0.01(+0.14%)
Aug 19, 2011
6.373
6.813
6.315
6.346
15,057,656
-0.16(-2.44%)
Aug 18, 2011
6.575
6.593
6.346
6.505
18,395,932
-0.36(-5.26%)
Aug 17, 2011
6.725
6.901
6.637
6.866
16,223,055
+0.12(+1.83%)
Aug 16, 2011
6.399
6.962
6.355
6.742
26,987,458
+0.30(+4.64%)
Aug 15, 2011
6.205
6.522
6.170
6.443
15,262,983
+0.31(+5.02%)
Aug 12, 2011
6.293
6.381
6.047
6.135
12,873,769
+0.00(+0.00%)
Aug 11, 2011
5.968
6.205
5.853
6.135
14,365,779
+0.26(+4.34%)
Aug 10, 2011
6.021
6.065
5.809
5.880
16,065,755
-0.35(-5.65%)
Aug 09, 2011
5.668
6.258
5.809
6.232
21,023,252
+0.40(+6.95%)
Aug 08, 2011
5.668
6.073
5.642
5.827
29,522,368
-0.31(-5.02%)
Aug 05, 2011
6.408
6.408
5.792
6.135
33,559,364
-0.04(-0.71%)
Aug 04, 2011
6.628
6.742
6.144
6.179
25,356,534
-0.47(-7.02%)
Aug 03, 2011
6.637
6.681
6.241
6.646
37,441,204
+0.11(+1.62%)
Aug 02, 2011
6.910
6.910
6.513
6.540
20,318,660
-0.33(-4.74%)
Aug 01, 2011
7.218
7.253
6.751
6.866
16,325,889
-0.08(-1.14%)
Jul 29, 2011
6.628
6.989
6.531
6.945
15,271,645
+0.23(+3.41%)
Jul 28, 2011
6.804
6.883
6.654
6.716
18,984,434
+0.02(+0.26%)
Jul 27, 2011
6.874
6.945
6.408
6.698
47,070,664
-0.36(-5.11%)
Jul 26, 2011
6.945
7.174
6.910
7.059
25,117,104
+0.14(+2.04%)
Jul 25, 2011
7.086
7.121
6.848
6.918
20,371,140
-0.21(-2.96%)
Jul 22, 2011
7.147
7.156
7.094
7.130
9,118,100
-0.06(-0.86%)
Jul 21, 2011
7.279
7.306
7.059
7.191
11,361,375
+0.03(+0.37%)
Jul 20, 2011
7.350
7.376
7.113
7.165
6,825,451
-0.11(-1.45%)
Jul 19, 2011
7.165
7.297
6.971
7.270
19,729,918
+0.18(+2.48%)
Jul 18, 2011
7.288
7.385
6.954
7.094
28,046,376
-0.31(-4.16%)
Jul 15, 2011
7.623
7.631
7.314
7.402
13,839,249
-0.09(-1.18%)
Jul 14, 2011
7.693
7.693
7.482
7.490
11,567,878
-0.17(-2.18%)
Jul 13, 2011
7.737
7.763
7.587
7.658
17,278,046
+0.08(+1.05%)
Jul 12, 2011
7.895
7.939
7.535
7.579
34,298,576
-0.34(-4.33%)
Jul 11, 2011
8.107
8.151
7.904
7.922
11,680,244
-0.31(-3.74%)
Jul 08, 2011
8.089
8.265
8.071
8.230
10,918,141
-0.05(-0.64%)
Jul 07, 2011
8.089
8.283
7.966
8.283
14,320,032
+0.25(+3.07%)
Jul 06, 2011
8.027
8.098
7.931
8.036
16,815,564
+0.01(+0.11%)
Jul 05, 2011
8.247
8.283
8.019
8.027
12,491,630
-0.15(-1.83%)
Jul 01, 2011
8.133
8.256
8.071
8.177
16,373,905
+0.11(+1.31%)
Jun 30, 2011
8.159
8.239
8.063
8.071
23,407,462
-0.03(-0.33%)
Jun 29, 2011
8.221
8.309
8.054
8.098
16,858,118
-0.17(-2.02%)
Jun 28, 2011
8.512
8.582
8.208
8.265
14,360,572
-0.24(-2.80%)
Jun 27, 2011
8.371
8.538
8.212
8.503
11,740,452
+0.20(+2.44%)
Jun 24, 2011
8.485
8.494
8.142
8.300
24,346,758
-0.45(-5.13%)
Jun 23, 2011
8.688
8.916
8.547
8.749
23,007,486
+0.31(+3.65%)
Jun 22, 2011
8.608
8.740
8.441
8.441
11,086,951
-0.19(-2.24%)
Jun 21, 2011
8.520
8.714
8.415
8.635
12,049,370
+0.11(+1.24%)
Jun 20, 2011
8.520
8.578
8.476
8.529
9,264,795
+0.10(+1.15%)
Jun 17, 2011
8.415
8.573
8.344
8.432
10,710,372
+0.16(+1.91%)
Jun 16, 2011
8.212
8.432
8.151
8.274
11,116,953
+0.06(+0.75%)
Jun 15, 2011
8.283
8.327
8.010
8.212
17,452,270
-0.15(-1.79%)
Jun 14, 2011
8.274
8.432
8.256
8.362
15,770,087
+0.21(+2.59%)
Jun 13, 2011
8.239
8.398
8.129
8.151
8,321,765
+0.04(+0.43%)
Jun 10, 2011
8.142
8.265
8.089
8.115
10,330,083
+0.04(+0.44%)
Jun 09, 2011
8.089
8.274
8.019
8.080
12,097,622
+0.04(+0.44%)
Jun 08, 2011
8.151
8.448
8.027
8.045
13,563,933
-0.11(-1.30%)
Jun 07, 2011
8.313
8.388
8.089
8.151
14,095,497
-0.06(-0.75%)
Jun 06, 2011
8.397
8.468
8.142
8.212
16,605,257
-0.26(-3.01%)
Jun 03, 2011
8.388
8.608
8.371
8.468
15,573,804
-1.29(-13.26%)
May 24, 2011
9.858
9.911
9.612
9.761
13,326,198
-0.12(-1.25%)
May 23, 2011
9.981
10.15
9.876
9.885
13,019,823
-0.25(-2.43%)
May 20, 2011
9.920
10.21
9.814
10.13
18,984,138
+0.11(+1.14%)
May 19, 2011
9.673
10.12
9.541
10.02
21,816,746
+0.40(+4.12%)
May 18, 2011
9.656
9.673
9.409
9.621
16,149,977
-0.07(-0.73%)
May 17, 2011
9.594
9.858
9.594
9.691
13,634,018
+0.01(+0.09%)
May 16, 2011
9.471
9.788
9.445
9.682
13,917,164
+0.31(+3.29%)
May 13, 2011
9.489
9.533
9.277
9.374
9,636,706
-0.19(-2.02%)
May 12, 2011
9.788
9.832
9.453
9.568
10,669,287
-0.17(-1.72%)
May 11, 2011
9.515
9.770
9.357
9.735
16,375,029
+0.23(+2.41%)
May 10, 2011
9.621
9.753
9.471
9.506
12,669,737
-0.01(-0.09%)
May 09, 2011
9.541
9.797
9.489
9.515
11,162,609
-0.35(-3.57%)
May 06, 2011
9.955
9.990
9.550
9.867
20,280,042
-0.01(-0.09%)
May 05, 2011
9.295
10.08
9.286
9.876
31,489,138
+0.66(+7.16%)
May 04, 2011
9.268
9.427
8.978
9.216
16,905,790
-0.04(-0.48%)
May 03, 2011
9.066
9.348
9.066
9.260
13,974,306
+0.05(+0.57%)
May 02, 2011
9.216
9.242
9.189
9.207
15,520,363
+0.07(+0.77%)
Apr 29, 2011
8.732
9.418
8.688
9.136
25,725,528
+0.27(+3.08%)
Apr 28, 2011
8.837
8.916
8.635
8.864
14,420,221
+0.02(+0.20%)
Apr 27, 2011
8.635
8.969
8.626
8.846
22,883,542
+0.05(+0.60%)
Apr 26, 2011
8.159
8.855
8.107
8.793
48,522,628
+0.87(+11.00%)
Apr 25, 2011
8.036
8.133
7.922
7.922
14,525,144
-0.04(-0.55%)
Apr 21, 2011
7.939
8.080
7.922
7.966
10,914,007
-0.02(-0.22%)
Apr 20, 2011
8.027
8.089
7.843
7.983
24,754,598
-0.05(-0.66%)
Apr 19, 2011
8.089
8.133
7.944
8.036
12,190,941
-0.01(-0.11%)
Apr 18, 2011
8.159
8.291
7.931
8.045
26,345,170
-0.10(-1.19%)
Apr 15, 2011
8.221
8.318
8.032
8.142
17,900,738
-0.09(-1.07%)
Apr 14, 2011
8.415
8.459
8.115
8.230
12,312,008
-0.20(-2.40%)
Apr 13, 2011
8.723
8.793
8.371
8.432
18,360,210
-0.25(-2.84%)
Apr 12, 2011
8.256
8.916
8.256
8.679
47,636,452
+0.38(+4.56%)
Apr 11, 2011
7.922
8.379
7.913
8.300
28,275,184
+0.34(+4.31%)
Apr 08, 2011
8.247
8.256
7.860
7.957
26,299,586
-0.33(-3.93%)
Apr 07, 2011
8.441
8.459
8.212
8.283
15,288,277
-0.16(-1.88%)
Apr 06, 2011
8.617
8.617
8.195
8.441
23,855,490
-0.10(-1.13%)
Apr 05, 2011
8.617
8.644
8.529
8.538
15,701,770
-0.11(-1.32%)
Apr 04, 2011
8.617
8.696
8.538
8.652
9,897,351
+0.01(+0.10%)
Apr 01, 2011
8.705
8.749
8.600
8.644
10,436,396
+0.02(+0.20%)
Mar 31, 2011
8.661
8.784
8.547
8.626
13,058,162
-0.12(-1.41%)
Mar 30, 2011
8.679
8.855
8.635
8.749
18,941,206
+0.13(+1.53%)
Mar 29, 2011
8.767
8.802
8.582
8.617
14,920,165
-0.11(-1.21%)
Mar 28, 2011
8.767
8.820
8.652
8.723
16,537,561
+0.10(+1.12%)
Mar 25, 2011
8.872
8.925
8.626
8.626
22,137,508
-0.18(-2.10%)
Mar 24, 2011
8.732
8.872
8.679
8.811
22,969,448
+0.09(+1.01%)
Mar 23, 2011
8.740
8.886
8.564
8.723
20,781,962
-0.08(-0.90%)
Mar 22, 2011
9.048
9.084
8.732
8.802
22,365,050
-0.15(-1.67%)
Mar 21, 2011
8.912
9.066
8.890
8.952
18,954,994
-0.06(-0.68%)
Mar 18, 2011
8.960
9.145
8.872
9.013
26,499,750
+0.33(+3.85%)
Mar 17, 2011
9.136
9.242
8.652
8.679
27,407,086
-0.30(-3.33%)
Mar 16, 2011
9.418
9.462
8.925
8.978
20,556,702
-0.43(-4.58%)
Mar 15, 2011
9.392
9.656
9.365
9.409
17,036,056
-0.25(-2.55%)
Mar 14, 2011
9.841
9.902
9.524
9.656
12,888,796
-0.23(-2.32%)
Mar 11, 2011
9.929
10.25
9.814
9.885
22,038,882
+0.04(+0.45%)
Mar 10, 2011
9.559
10.09
9.401
9.841
32,470,786
+0.26(+2.76%)
Mar 09, 2011
9.453
9.612
9.365
9.577
15,981,186
-0.17(-1.72%)
Mar 08, 2011
8.952
9.832
8.905
9.744
36,443,144
+0.86(+9.71%)
Mar 07, 2011
8.811
8.987
8.723
8.881
26,759,328
+0.16(+1.82%)
Mar 04, 2011
9.048
9.048
8.688
8.723
20,329,136
-0.31(-3.41%)
Mar 03, 2011
9.189
9.312
8.872
9.031
39,291,636
+0.10(+1.08%)
Mar 02, 2011
9.357
9.506
8.908
8.934
27,045,868
-0.40(-4.34%)
Mar 01, 2011
9.911
9.911
9.330
9.339
18,377,814
-0.55(-5.61%)
Feb 28, 2011
9.709
9.964
9.691
9.893
23,854,510
+0.11(+1.08%)
Feb 25, 2011
9.902
9.937
9.682
9.788
19,022,480
-0.01(-0.09%)
Feb 24, 2011
9.497
9.955
9.392
9.797
28,970,850
+0.10(+1.00%)
Feb 23, 2011
9.357
9.753
9.128
9.700
40,675,140
+0.25(+2.61%)
Feb 22, 2011
9.673
9.673
9.198
9.453
38,721,988
-0.67(-6.61%)
Feb 18, 2011
10.33
10.33
10.03
10.12
15,008,629
-0.13(-1.29%)
Feb 17, 2011
10.43
10.45
10.21
10.25
14,745,535
-0.15(-1.44%)
Feb 16, 2011
10.52
10.68
10.31
10.40
14,076,415
-0.07(-0.67%)
Feb 15, 2011
10.37
10.55
10.26
10.47
12,727,049
+0.07(+0.68%)
Feb 14, 2011
10.47
10.57
10.24
10.40
14,711,535
-0.07(-0.67%)
Feb 11, 2011
10.25
10.58
10.22
10.47
19,230,812
+0.18(+1.80%)
Feb 10, 2011
10.22
10.37
10.15
10.29
17,873,930
-0.04(-0.43%)
Feb 09, 2011
10.46
10.48
10.33
10.33
32,579,370
-0.11(-1.01%)
Feb 08, 2011
10.22
10.55
10.20
10.44
17,236,922
+0.27(+2.68%)
Feb 07, 2011
10.11
10.29
10.08
10.17
15,848,203
+0.13(+1.32%)
Feb 04, 2011
10.15
10.17
9.990
10.03
17,041,720
-0.11(-1.13%)
Feb 03, 2011
10.04
10.44
10.03
10.15
17,694,838
+0.16(+1.59%)
Feb 02, 2011
10.27
10.32
9.964
9.990
16,132,644
-0.39(-3.73%)
Feb 01, 2011
10.34
10.46
10.25
10.38
12,310,828
+0.11(+1.03%)
Jan 31, 2011
10.64
10.67
10.27
10.27
15,524,846
-0.14(-1.35%)
Jan 28, 2011
10.76
10.82
10.20
10.41
19,205,808
-0.41(-3.82%)
Jan 27, 2011
10.52
10.86
10.47
10.83
20,865,456
+0.28(+2.69%)
Jan 26, 2011
10.39
10.57
10.32
10.54
27,778,858
+0.31(+2.99%)
Jan 25, 2011
10.50
10.58
10.11
10.24
20,782,298
-0.34(-3.24%)
Jan 24, 2011
10.24
10.62
10.22
10.58
25,280,812
+0.42(+4.16%)
Jan 21, 2011
10.31
10.37
10.03
10.16
17,677,640
-0.06(-0.60%)
Jan 20, 2011
10.01
10.22
9.779
10.22
24,884,808
+0.14(+1.40%)
Jan 19, 2011
10.44
10.52
9.990
10.08
23,937,614
-0.22(-2.16%)
Jan 18, 2011
10.99
11.05
10.30
10.30
27,539,256
-0.92(-8.22%)
Jan 14, 2011
11.01
11.28
11.00
11.22
12,630,701
+0.12(+1.11%)
Jan 13, 2011
11.07
11.16
10.81
11.10
9,673,662
+0.09(+0.80%)
Jan 12, 2011
11.02
11.05
10.84
11.01
7,629,352
+0.14(+1.30%)
Jan 11, 2011
11.18
11.18
10.84
10.87
8,401,888
-0.22(-1.98%)
Jan 10, 2011
11.43
11.43
11.06
11.09
11,695,258
-0.35(-3.08%)
Jan 07, 2011
11.35
11.50
11.27
11.44
14,153,994
+0.08(+0.70%)
Jan 06, 2011
11.38
11.54
11.20
11.36
14,883,944
-0.06(-0.54%)
Jan 05, 2011
11.13
11.63
11.07
11.43
27,008,016
+0.40(+3.59%)
Jan 04, 2011
11.07
11.26
10.89
11.03
21,749,012
-0.04(-0.40%)
Jan 03, 2011
11.17
11.31
10.98
11.07
17,109,878
-0.02(-0.16%)
Dec 31, 2010
10.96
11.12
10.93
11.09
4,842,521
+0.10(+0.88%)
Dec 30, 2010
11.14
11.23
10.93
10.99
7,733,719
-0.15(-1.34%)
Dec 29, 2010
10.98
11.20
10.95
11.14
5,933,999
+0.16(+1.44%)
Dec 28, 2010
10.92
11.15
10.92
10.98
5,792,735
+0.03(+0.24%)
Dec 27, 2010
10.82
11.15
10.75
10.96
8,328,605
+0.19(+1.80%)
Dec 23, 2010
10.96
10.96
10.69
10.76
7,462,894
-0.18(-1.61%)
Dec 22, 2010
11.10
11.14
10.76
10.94
13,820,293
-0.19(-1.74%)
Dec 21, 2010
11.04
11.31
10.96
11.13
8,416,589
+0.11(+0.96%)
Dec 20, 2010
11.02
11.13
10.85
11.03
6,348,172
+0.06(+0.56%)
Dec 17, 2010
11.06
11.15
10.87
10.97
10,268,856
-0.10(-0.87%)
Dec 16, 2010
11.15
11.35
11.06
11.06
14,426,114
-0.06(-0.55%)
Dec 15, 2010
11.43
11.55
11.06
11.13
15,202,323
-0.38(-3.29%)
Dec 14, 2010
11.46
11.68
11.40
11.50
9,081,126
-0.01(-0.08%)
Dec 13, 2010
11.51
11.63
11.35
11.51
11,518,021
+0.05(+0.46%)
Dec 10, 2010
11.70
11.76
11.46
11.46
9,941,687
-0.26(-2.18%)
Dec 09, 2010
11.59
11.88
11.37
11.72
13,870,042
+0.18(+1.60%)
Dec 08, 2010
11.47
11.56
11.28
11.53
11,097,075
-0.02(-0.15%)
Dec 07, 2010
11.96
12.00
11.45
11.55
14,993,792
-0.38(-3.17%)
Dec 06, 2010
11.96
12.10
11.72
11.93
10,895,252
-0.07(-0.59%)
Dec 03, 2010
11.79
12.16
11.79
12.00
10,516,453
+0.11(+0.89%)
Dec 02, 2010
12.12
12.26
11.78
11.89
13,582,682
-0.33(-2.67%)
Dec 01, 2010
12.29
12.41
12.10
12.22
10,968,784
+0.18(+1.54%)
Nov 30, 2010
12.43
12.45
12.03
12.03
31,512,238
-0.42(-3.39%)
Nov 29, 2010
12.44
12.55
12.27
12.45
10,899,612
-0.07(-0.56%)
Nov 26, 2010
12.47
12.66
12.43
12.53
4,582,926
-0.09(-0.70%)
Nov 24, 2010
12.09
12.61
12.61
12.61
12,112,715
+0.55(+4.52%)
Nov 23, 2010
11.95
12.09
11.79
12.07
13,830,068
-0.04(-0.36%)
Nov 22, 2010
12.06
12.18
11.87
12.11
8,695,542
+0.00(+0.00%)
Nov 19, 2010
12.06
12.24
11.84
12.11
8,478,349
-0.01(-0.07%)
Nov 18, 2010
11.73
12.21
11.73
12.12
11,511,937
+0.49(+4.24%)
Nov 17, 2010
11.49
11.77
11.33
11.63
11,418,056
+0.05(+0.46%)
Nov 16, 2010
11.53
11.84
11.38
11.57
10,365,486
-0.04(-0.38%)
Nov 15, 2010
11.74
11.86
11.56
11.62
12,041,877
-0.23(-1.93%)
Nov 12, 2010
11.81
12.01
11.79
11.85
6,266,948
-0.07(-0.59%)
Nov 11, 2010
11.78
12.16
11.66
11.92
11,590,325
+0.00(+0.00%)
Nov 10, 2010
12.20
12.38
11.92
11.92
10,123,802
-0.28(-2.31%)
Nov 09, 2010
12.45
12.50
12.16
12.20
9,476,357
-0.20(-1.63%)
Nov 08, 2010
12.44
12.56
12.20
12.40
8,872,338
-0.15(-1.19%)
Nov 05, 2010
12.51
12.80
12.45
12.55
7,831,079
+0.07(+0.56%)
Nov 04, 2010
12.60
12.63
12.22
12.48
13,681,491
-0.01(-0.07%)
Nov 03, 2010
12.23
12.75
12.00
12.49
15,712,144
+0.30(+2.46%)
Nov 02, 2010
12.20
12.25
11.97
12.19
7,567,939
+0.11(+0.95%)
Nov 01, 2010
12.23
12.30
11.84
12.08
8,491,443
-0.15(-1.19%)
Oct 29, 2010
12.21
12.26
11.85
12.22
12,580,238
+0.00(+0.04%)
Oct 28, 2010
12.15
12.41
12.12
12.22
12,796,467
+0.09(+0.73%)
Oct 27, 2010
11.59
12.15
11.58
12.13
10,539,650
+0.27(+2.30%)
Oct 25, 2010
11.75
12.01
11.63
11.86
9,548,343
+0.26(+2.20%)
Oct 22, 2010
11.84
11.86
11.50
11.60
9,039,306
-0.31(-2.59%)
Oct 21, 2010
11.47
11.92
11.35
11.91
22,816,030
+0.49(+4.32%)
Oct 20, 2010
10.98
11.59
10.85
11.42
34,407,432
+1.12(+10.86%)
Oct 19, 2010
9.973
10.32
9.946
10.30
14,213,019
+0.17(+1.65%)
Oct 18, 2010
10.06
10.13
9.788
10.13
8,001,988
+0.11(+1.14%)
Oct 15, 2010
10.12
10.21
9.955
10.02
7,575,371
-0.06(-0.61%)
Oct 14, 2010
10.21
10.23
10.02
10.08
8,273,536
-0.11(-1.12%)
Oct 13, 2010
10.11
10.32
9.885
10.19
10,750,037
+0.15(+1.45%)
Oct 12, 2010
9.832
10.18
9.647
10.05
13,881,705
+0.15(+1.56%)
Oct 11, 2010
10.07
10.17
9.805
9.893
9,590,044
-0.14(-1.40%)
Oct 08, 2010
10.03
10.38
9.990
10.03
14,884,729
-0.33(-3.14%)
Oct 07, 2010
10.39
10.40
10.22
10.36
8,137,342
-0.01(-0.08%)
Oct 06, 2010
10.45
10.61
10.18
10.37
11,502,005
-0.04(-0.42%)
Oct 05, 2010
10.18
10.45
10.08
10.41
14,342,311
+0.28(+2.78%)
Oct 04, 2010
10.30
10.57
10.08
10.13
8,993,814
-0.44(-4.16%)
Oct 01, 2010
10.57
10.57
10.31
10.57
10,334,054
+0.33(+3.18%)
Sep 30, 2010
10.22
10.29
10.03
10.25
9,538,769
+0.04(+0.43%)
Sep 29, 2010
10.10
10.24
9.990
10.20
7,840,586
+0.00(+0.00%)
Sep 28, 2010
9.981
10.21
9.920
10.20
8,894,387
+0.18(+1.76%)
Sep 27, 2010
10.29
10.41
9.937
10.03
10,497,060
-0.27(-2.65%)
Sep 24, 2010
10.14
10.31
10.05
10.30
8,907,876
+0.33(+3.36%)
Sep 23, 2010
9.964
10.18
9.814
9.964
5,865,740
-0.09(-0.88%)
Sep 22, 2010
10.40
10.47
9.981
10.05
9,956,990
-0.47(-4.44%)
Sep 21, 2010
10.24
10.56
10.20
10.52
1,590
+0.35(+3.46%)
Sep 20, 2010
9.955
10.25
9.867
10.17
7,021,247
+0.33(+3.31%)
Sep 17, 2010
9.841
10.27
9.797
9.841
9,732,332
-0.28(-2.78%)
Sep 15, 2010
9.876
10.15
9.876
10.12
9,359,681
+0.28(+2.86%)
Sep 14, 2010
9.339
10.08
9.277
9.841
15,079,475
+0.47(+4.98%)
Sep 13, 2010
9.365
9.550
9.312
9.374
6,088,919
+0.10(+1.04%)
Sep 10, 2010
9.392
9.524
9.205
9.277
6,445,286
-0.08(-0.85%)
Sep 09, 2010
9.559
9.559
9.198
9.357
6,684,129
-0.05(-0.56%)
Sep 08, 2010
9.383
9.568
9.154
9.409
7,781,668
+0.02(+0.19%)
Sep 07, 2010
9.638
9.700
9.339
9.392
956
-0.33(-3.44%)
Sep 03, 2010
9.744
9.898
9.629
9.726
8,901,100
+0.18(+1.94%)
Sep 02, 2010
9.445
9.700
9.383
9.541
222
+0.14(+1.50%)
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
.