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
)
52.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 29, 2010
11.27
11.58
10.73
10.76
21,924,236
-0.37(-3.32%)
Jan 28, 2010
11.64
11.92
11.12
11.13
19,804,308
-0.45(-3.88%)
Jan 27, 2010
11.45
11.83
11.28
11.58
27,928,086
+0.01(+0.08%)
Jan 26, 2010
11.25
11.79
11.18
11.57
18,507,848
-0.16(-1.35%)
Jan 25, 2010
11.78
12.01
11.40
11.73
21,926,330
+0.04(+0.30%)
Jan 22, 2010
11.72
12.09
11.36
11.70
25,312,990
-0.13(-1.12%)
Jan 21, 2010
11.88
12.05
11.57
11.83
28,026,802
+0.03(+0.22%)
Jan 20, 2010
11.42
11.87
11.17
11.80
22,874,054
+0.33(+2.92%)
Jan 19, 2010
11.27
11.70
11.26
11.47
11,175,313
+0.26(+2.28%)
Jan 15, 2010
11.60
11.21
11.21
11.21
10,369,822
-0.38(-3.27%)
Jan 14, 2010
11.20
11.72
11.17
11.59
13,663,670
+0.28(+2.49%)
Jan 13, 2010
11.03
11.41
10.92
11.31
13,364,241
+0.27(+2.47%)
Jan 12, 2010
11.15
11.36
10.84
11.04
14,661,988
-0.22(-1.95%)
Jan 11, 2010
10.86
11.35
10.68
11.26
18,428,114
+0.28(+2.57%)
Jan 08, 2010
11.11
11.31
10.61
10.98
27,936,494
-0.19(-1.73%)
Jan 07, 2010
10.62
11.32
10.61
11.17
22,511,322
+0.51(+4.79%)
Jan 06, 2010
10.55
10.77
10.43
10.66
17,019,664
+0.01(+0.08%)
Jan 05, 2010
9.964
10.86
9.937
10.65
28,477,562
+0.77(+7.84%)
Jan 04, 2010
9.876
10.06
9.638
9.876
16,453,641
-0.14(-1.41%)
Dec 31, 2009
9.946
10.02
10.02
10.02
9,923,104
+0.01(+0.09%)
Dec 30, 2009
9.911
10.03
9.726
10.01
9,648,288
+0.04(+0.35%)
Dec 29, 2009
9.797
10.03
9.709
9.973
10,488,814
+0.04(+0.35%)
Dec 28, 2009
10.07
10.14
9.779
9.937
15,486,758
-0.42(-4.08%)
Dec 24, 2009
10.44
10.50
10.23
10.36
3,920,678
-0.04(-0.34%)
Dec 23, 2009
10.35
10.53
10.08
10.40
9,913,738
+0.02(+0.17%)
Dec 22, 2009
10.12
10.63
10.12
10.38
20,061,174
+0.35(+3.51%)
Dec 21, 2009
9.858
10.26
9.858
10.03
15,079,081
-0.24(-2.32%)
Dec 18, 2009
10.19
10.26
9.585
10.26
23,526,718
+0.05(+0.52%)
Dec 17, 2009
10.16
10.55
10.02
10.21
13,899,703
+0.40(+4.04%)
Dec 16, 2009
9.717
10.27
9.594
9.814
16,984,516
+0.18(+1.83%)
Dec 15, 2009
9.462
9.805
9.339
9.638
16,669,019
-0.12(-1.26%)
Dec 14, 2009
9.770
9.814
9.585
9.761
24,024,568
-0.14(-1.42%)
Dec 11, 2009
8.740
10.08
8.740
9.902
49,317,348
+1.21(+13.87%)
Dec 10, 2009
8.696
8.820
8.608
8.696
9,807,212
+0.01(+0.10%)
Dec 09, 2009
8.661
8.802
8.485
8.688
10,445,433
-0.01(-0.10%)
Dec 08, 2009
8.811
9.040
8.661
8.696
17,467,290
-0.25(-2.76%)
Dec 07, 2009
8.503
9.084
8.300
8.943
23,234,850
+0.19(+2.21%)
Dec 04, 2009
8.362
8.793
8.274
8.749
24,334,474
+0.49(+5.97%)
Dec 03, 2009
8.142
8.256
7.939
8.256
12,596,812
+0.08(+0.97%)
Dec 02, 2009
7.658
8.186
7.658
8.177
20,629,218
+0.59(+7.77%)
Dec 01, 2009
7.314
7.614
7.218
7.587
13,920,002
+0.38(+5.25%)
Nov 30, 2009
6.927
7.209
6.883
7.209
10,735,937
+0.25(+3.54%)
Nov 27, 2009
6.742
6.980
6.593
6.962
3,577,819
+0.02(+0.25%)
Nov 25, 2009
6.813
6.954
6.734
6.945
7,318,927
+0.20(+3.00%)
Nov 24, 2009
6.778
6.874
6.601
6.742
9,760,959
-0.06(-0.91%)
Nov 23, 2009
6.786
6.874
6.707
6.804
10,283,530
+0.10(+1.44%)
Nov 20, 2009
6.672
6.769
6.566
6.707
8,709,199
+0.03(+0.40%)
Nov 19, 2009
6.742
6.760
6.513
6.681
6,884,404
-0.15(-2.19%)
Nov 18, 2009
6.989
7.024
6.751
6.830
5,929,851
-0.12(-1.77%)
Nov 17, 2009
7.112
7.112
6.901
6.954
4,604,553
-0.08(-1.13%)
Nov 16, 2009
6.962
7.152
6.936
7.033
9,728,721
+0.17(+2.44%)
Nov 13, 2009
6.980
7.033
6.848
6.866
6,251,647
+0.00(+0.00%)
Nov 12, 2009
6.954
7.182
6.857
6.866
9,303,933
-0.11(-1.64%)
Nov 11, 2009
6.901
7.050
6.857
6.980
9,106,249
+0.18(+2.59%)
Nov 10, 2009
6.954
6.954
6.760
6.804
7,417,130
-0.14(-2.03%)
Nov 09, 2009
6.971
7.064
6.804
6.945
9,797,545
+0.09(+1.28%)
Nov 06, 2009
6.417
6.998
6.417
6.857
10,580,061
+0.40(+6.28%)
Nov 05, 2009
6.346
6.496
6.241
6.452
7,449,940
+0.15(+2.37%)
Nov 04, 2009
6.443
6.769
6.293
6.302
11,280,181
-0.05(-0.83%)
Nov 03, 2009
6.117
6.461
6.100
6.355
14,831,063
+0.24(+3.88%)
Nov 02, 2009
6.285
6.425
5.968
6.117
13,165,056
-0.17(-2.66%)
Oct 30, 2009
6.381
6.566
6.091
6.285
11,634,057
-0.19(-2.99%)
Oct 29, 2009
6.443
6.707
6.399
6.478
10,621,275
+0.15(+2.36%)
Oct 28, 2009
6.813
6.813
6.311
6.329
16,986,188
-0.40(-5.89%)
Oct 27, 2009
6.989
6.989
6.654
6.725
13,822,246
-0.13(-1.93%)
Oct 26, 2009
7.253
7.411
6.830
6.857
17,090,804
-0.40(-5.46%)
Oct 23, 2009
7.218
7.262
7.121
7.253
12,979,897
-0.07(-0.96%)
Oct 22, 2009
7.561
7.623
6.804
7.323
26,562,180
-0.01(-0.12%)
Oct 21, 2009
7.939
8.098
7.235
7.332
33,865,284
-0.61(-7.65%)
Oct 20, 2009
7.948
7.966
7.904
7.939
12,493,630
+0.03(+0.33%)
Oct 19, 2009
7.878
7.966
7.763
7.913
16,744,050
-0.04(-0.44%)
Oct 16, 2009
7.913
8.019
7.878
7.948
10,264,811
-0.04(-0.44%)
Oct 15, 2009
7.922
8.089
7.816
7.983
18,934,936
+0.02(+0.22%)
Oct 14, 2009
7.939
8.054
7.904
7.966
10,279,374
+0.13(+1.69%)
Oct 13, 2009
7.834
7.904
7.680
7.834
9,867,309
+0.00(+0.00%)
Oct 12, 2009
7.631
7.865
7.543
7.834
11,291,985
+0.20(+2.65%)
Oct 09, 2009
7.605
7.790
7.499
7.631
6,877,046
+0.04(+0.58%)
Oct 08, 2009
7.350
7.772
7.350
7.587
11,967,251
+0.30(+4.11%)
Oct 07, 2009
7.473
7.508
7.270
7.288
8,262,860
-0.15(-2.01%)
Oct 06, 2009
7.614
7.755
7.314
7.438
10,619,536
+0.01(+0.12%)
Oct 05, 2009
7.358
7.649
7.323
7.429
11,178,558
+0.11(+1.44%)
Oct 02, 2009
7.015
7.473
6.954
7.323
16,675,250
+0.16(+2.21%)
Oct 01, 2009
7.878
7.878
7.121
7.165
15,871,144
-0.72(-9.15%)
Sep 30, 2009
8.080
8.168
7.834
7.887
14,930,846
-0.21(-2.61%)
Sep 29, 2009
8.045
8.186
7.975
8.098
12,851,044
+0.16(+2.00%)
Sep 28, 2009
8.080
8.133
7.895
7.939
12,813,352
-0.03(-0.33%)
Sep 25, 2009
7.957
8.133
7.904
7.966
13,556,558
+0.11(+1.46%)
Sep 24, 2009
8.010
8.133
7.834
7.851
12,020,895
-0.15(-1.87%)
Sep 23, 2009
8.424
8.424
7.790
8.001
15,600,422
-0.36(-4.32%)
Sep 22, 2009
8.432
8.696
8.230
8.362
16,667,605
-0.13(-1.55%)
Sep 21, 2009
7.702
8.538
7.667
8.494
19,366,334
+0.61(+7.70%)
Sep 18, 2009
8.045
8.124
7.623
7.887
16,588,261
-0.55(-6.47%)
Sep 17, 2009
8.503
8.608
7.869
8.432
23,097,016
+0.28(+3.45%)
Sep 16, 2009
8.195
8.661
7.939
8.151
26,691,416
+0.45(+5.83%)
Sep 15, 2009
7.596
8.256
7.596
7.702
31,701,890
+0.13(+1.74%)
Sep 14, 2009
7.121
7.684
6.989
7.570
22,225,170
+0.48(+6.70%)
Sep 11, 2009
7.138
7.499
7.024
7.094
17,962,658
-0.04(-0.49%)
Sep 10, 2009
6.681
7.262
6.681
7.130
34,567,664
+0.68(+10.50%)
Sep 09, 2009
6.399
6.601
6.311
6.452
10,338,245
+0.03(+0.41%)
Sep 08, 2009
6.513
6.601
6.381
6.425
9,667,917
-0.08(-1.22%)
Sep 04, 2009
6.258
6.566
6.258
6.505
9,682,524
+0.20(+3.21%)
Sep 03, 2009
6.056
6.399
6.038
6.302
11,721,526
+0.28(+4.68%)
Sep 02, 2009
5.994
6.144
5.933
6.021
10,791,453
-0.05(-0.87%)
Sep 01, 2009
6.267
6.355
5.941
6.073
18,263,840
-0.28(-4.43%)
Aug 31, 2009
6.302
6.417
6.232
6.355
9,414,327
-0.11(-1.63%)
Aug 28, 2009
6.610
6.725
6.425
6.461
8,234,360
-0.13(-2.00%)
Aug 27, 2009
6.584
6.601
6.381
6.593
11,849,929
+0.03(+0.40%)
Aug 26, 2009
6.487
6.769
6.399
6.566
13,956,117
+0.08(+1.22%)
Aug 25, 2009
6.293
6.522
6.276
6.487
12,544,571
+0.25(+3.95%)
Aug 24, 2009
6.285
6.601
6.179
6.241
12,009,939
-0.04(-0.56%)
Aug 21, 2009
6.012
6.276
6.012
6.276
9,226,841
+0.29(+4.85%)
Aug 20, 2009
5.853
6.135
5.853
5.985
6,475,775
+0.18(+3.03%)
Aug 19, 2009
5.862
5.977
5.783
5.809
5,312,288
-0.13(-2.22%)
Aug 18, 2009
5.915
5.977
5.853
5.941
5,349,058
+0.11(+1.81%)
Aug 17, 2009
5.950
6.012
5.765
5.836
6,990,873
-0.34(-5.56%)
Aug 14, 2009
6.285
6.329
6.100
6.179
7,221,100
-0.20(-3.17%)
Aug 13, 2009
6.381
6.417
6.258
6.381
8,260,474
+0.04(+0.69%)
Aug 12, 2009
6.073
6.461
6.012
6.337
10,285,561
+0.16(+2.56%)
Aug 11, 2009
6.161
6.214
6.003
6.179
9,058,091
-0.05(-0.85%)
Aug 10, 2009
6.531
6.531
6.161
6.232
14,776,306
-0.29(-4.45%)
Aug 07, 2009
6.469
6.857
6.232
6.522
19,523,476
+0.11(+1.65%)
Aug 06, 2009
6.364
6.513
6.337
6.417
12,884,236
-0.03(-0.41%)
Aug 05, 2009
6.337
6.478
6.117
6.443
18,404,710
+0.16(+2.54%)
Aug 04, 2009
6.065
6.513
6.029
6.284
17,812,282
+0.16(+2.57%)
Aug 03, 2009
6.197
6.197
5.968
6.126
11,866,022
+0.03(+0.43%)
Jul 31, 2009
6.029
6.117
5.977
6.100
7,900,776
+0.06(+1.02%)
Jul 30, 2009
5.985
6.117
5.889
6.038
11,437,766
+0.03(+0.44%)
Jul 29, 2009
5.651
6.029
5.589
6.012
16,420,183
+0.29(+5.08%)
Jul 28, 2009
5.457
5.765
5.422
5.721
12,395,690
+0.26(+4.84%)
Jul 27, 2009
5.475
5.660
5.413
5.457
11,055,380
+0.00(+0.00%)
Jul 24, 2009
5.246
5.519
5.176
5.457
474
+0.12(+2.31%)
Jul 23, 2009
5.167
5.369
4.912
5.334
22,499,228
+0.26(+5.03%)
Jul 22, 2009
5.281
5.475
5.079
5.079
15,980,444
-0.26(-4.79%)
Jul 21, 2009
5.589
5.607
5.026
5.334
14,431,285
-0.18(-3.35%)
Jul 20, 2009
5.290
5.667
5.281
5.519
14,824,633
+0.17(+3.12%)
Jul 17, 2009
5.404
5.466
5.290
5.352
7,514,289
-0.04(-0.65%)
Jul 16, 2009
5.387
5.484
5.299
5.387
8,890,140
-0.04(-0.65%)
Jul 15, 2009
5.369
5.510
5.237
5.422
17,517,132
+0.16(+3.01%)
Jul 14, 2009
5.158
5.325
5.140
5.264
9,715,870
+0.01(+0.17%)
Jul 13, 2009
5.149
5.325
5.140
5.255
13,106,860
+0.06(+1.19%)
Jul 10, 2009
5.052
5.237
4.947
5.193
7,987,669
+0.13(+2.61%)
Jul 09, 2009
5.167
5.167
4.947
5.061
7,692,034
+0.06(+1.23%)
Jul 08, 2009
5.088
5.193
4.894
5.000
10,808,817
-0.03(-0.53%)
Jul 07, 2009
5.008
5.079
4.920
5.026
8,489,752
-0.02(-0.35%)
Jul 06, 2009
5.202
5.299
5.008
5.044
10,996,403
-0.13(-2.55%)
Jul 02, 2009
5.237
5.281
5.149
5.176
14,239,808
+0.03(+0.51%)
Jul 01, 2009
5.123
5.404
5.114
5.149
12,905,895
+0.05(+1.04%)
Jun 30, 2009
5.105
5.140
4.903
5.096
12,787,427
+0.00(+0.00%)
Jun 29, 2009
5.061
5.193
4.973
5.096
8,743,303
+0.08(+1.58%)
Jun 26, 2009
5.299
5.360
4.964
5.017
23,870,484
-0.29(-5.47%)
Jun 25, 2009
4.982
5.325
4.956
5.308
16,963,776
+0.44(+9.04%)
Jun 24, 2009
4.841
4.982
4.753
4.867
14,435,972
+0.11(+2.41%)
Jun 23, 2009
4.991
5.132
4.674
4.753
22,054,466
-0.22(-4.42%)
Jun 22, 2009
5.290
5.325
4.920
4.973
8,360,569
-0.37(-6.92%)
Jun 19, 2009
5.299
5.360
5.211
5.343
9,240,498
+0.08(+1.50%)
Jun 18, 2009
5.528
5.528
5.193
5.264
7,996,813
-0.18(-3.24%)
Jun 17, 2009
5.413
5.616
5.228
5.440
14,801,294
+0.02(+0.32%)
Jun 16, 2009
5.501
5.677
5.281
5.422
11,783,378
+0.07(+1.40%)
Jun 15, 2009
5.457
5.545
5.308
5.347
12,664,093
-0.29(-5.08%)
Jun 12, 2009
5.880
5.933
5.607
5.633
13,323,659
-0.25(-4.19%)
Jun 11, 2009
5.686
5.959
5.501
5.880
13,290,553
+0.11(+1.98%)
Jun 10, 2009
6.021
6.073
5.616
5.765
18,628,050
-0.31(-5.07%)
Jun 09, 2009
6.029
6.082
5.880
6.073
6,665,763
+0.16(+2.68%)
Jun 08, 2009
5.924
5.968
5.827
5.915
9,489,325
-0.26(-4.27%)
Jun 05, 2009
6.337
6.381
6.029
6.179
11,140,270
-0.11(-1.68%)
Jun 04, 2009
6.285
6.337
6.082
6.285
15,657,551
-0.06(-0.97%)
Jun 03, 2009
5.994
6.373
5.853
6.346
22,007,894
+0.29(+4.80%)
Jun 02, 2009
5.836
6.241
5.721
6.056
18,081,938
+0.40(+7.00%)
Jun 01, 2009
5.360
5.695
5.246
5.660
18,632,244
+0.55(+10.67%)
May 29, 2009
4.841
5.114
4.779
5.114
45,907,384
+0.27(+5.64%)
May 28, 2009
4.991
4.991
4.753
4.841
26,654,586
-0.05(-1.08%)
May 27, 2009
5.528
5.598
4.823
4.894
31,699,536
-0.61(-11.04%)
May 26, 2009
5.448
5.602
5.413
5.501
11,601,608
+0.03(+0.48%)
May 22, 2009
5.616
5.748
5.404
5.475
10,666,781
-0.21(-3.72%)
May 21, 2009
5.545
5.801
5.545
5.686
9,380,479
-0.01(-0.15%)
May 20, 2009
6.091
6.126
5.651
5.695
11,144,841
-0.11(-1.97%)
May 19, 2009
5.985
6.073
5.801
5.809
8,515,536
-0.16(-2.65%)
May 18, 2009
5.695
5.968
5.554
5.968
8,380,669
+0.40(+7.11%)
May 15, 2009
5.563
5.801
5.484
5.572
13,520,585
-0.04(-0.63%)
May 14, 2009
5.545
5.968
5.404
5.607
16,808,390
+0.03(+0.47%)
May 13, 2009
5.642
5.792
5.528
5.580
10,600,678
-0.26(-4.37%)
May 12, 2009
6.109
6.214
5.686
5.836
10,664,222
-0.25(-4.05%)
May 11, 2009
5.959
6.285
5.836
6.082
9,178,462
-0.04(-0.72%)
May 08, 2009
6.241
6.311
5.889
6.126
10,738,356
+0.03(+0.43%)
May 07, 2009
6.610
6.610
5.933
6.100
14,751,612
-0.35(-5.47%)
May 06, 2009
6.778
6.936
6.329
6.453
14,655,931
-0.18(-2.64%)
May 05, 2009
6.293
6.646
6.188
6.628
23,375,086
+0.45(+7.26%)
May 04, 2009
6.161
6.188
6.135
6.179
22,773,004
+0.53(+9.35%)
May 01, 2009
5.528
5.765
5.501
5.651
13,248,086
+0.22(+4.05%)
Apr 30, 2009
5.686
5.695
5.369
5.431
21,673,196
-0.04(-0.80%)
Apr 29, 2009
5.598
5.721
5.413
5.475
30,524,360
+0.12(+2.30%)
Apr 28, 2009
5.589
6.117
5.264
5.352
36,130,808
-0.59(-9.93%)
Apr 27, 2009
6.003
6.161
5.413
5.941
35,988,376
-0.99(-14.34%)
Apr 24, 2009
7.156
7.156
6.892
6.936
10,220,133
-0.11(-1.50%)
Apr 23, 2009
6.866
7.279
6.760
7.042
18,522,040
+0.31(+4.58%)
Apr 22, 2009
6.936
7.253
6.513
6.734
19,626,336
-0.39(-5.44%)
Apr 21, 2009
6.091
7.174
5.985
7.121
21,713,464
+1.13(+18.80%)
Apr 20, 2009
6.329
6.381
5.924
5.994
12,071,945
-0.45(-6.97%)
Apr 17, 2009
6.355
6.522
6.293
6.443
8,103,928
+0.04(+0.55%)
Apr 16, 2009
6.522
6.566
6.197
6.408
15,510,412
+0.00(+0.00%)
Apr 15, 2009
6.047
6.584
5.808
6.408
25,228,546
+0.25(+4.00%)
Apr 14, 2009
6.549
6.584
6.012
6.161
13,742,727
-0.45(-6.79%)
Apr 13, 2009
6.399
6.637
6.302
6.610
12,301,602
+0.11(+1.62%)
Apr 09, 2009
6.320
6.549
6.232
6.505
15,882,863
+0.42(+6.95%)
Apr 08, 2009
5.915
6.161
5.915
6.082
10,084,856
+0.22(+3.75%)
Apr 07, 2009
6.012
6.153
5.721
5.862
10,573,347
-0.25(-4.03%)
Apr 06, 2009
5.721
6.302
5.721
6.109
16,253,248
+0.26(+4.52%)
Apr 03, 2009
5.756
5.968
5.545
5.845
11,449,393
+0.17(+2.95%)
Apr 02, 2009
5.290
5.836
5.255
5.677
15,966,398
+0.48(+9.14%)
Apr 01, 2009
4.859
5.237
4.718
5.202
12,372,091
+0.25(+4.97%)
Mar 31, 2009
4.912
5.149
4.753
4.956
12,160,710
+0.20(+4.26%)
Mar 30, 2009
5.167
5.167
4.656
4.753
11,707,576
-0.77(-14.01%)
Mar 26, 2009
5.105
5.677
5.035
5.528
15,083,842
+0.53(+10.56%)
Mar 25, 2009
4.912
5.272
4.727
5.000
14,256,906
+0.14(+2.90%)
Mar 24, 2009
4.630
4.982
4.436
4.859
12,633,076
+0.07(+1.47%)
Mar 23, 2009
4.621
4.797
4.568
4.788
15,255,891
+0.37(+8.37%)
Mar 20, 2009
4.753
4.885
4.269
4.419
14,325,655
-0.54(-10.83%)
Mar 19, 2009
5.294
5.343
4.656
4.956
15,889,948
-0.39(-7.25%)
Mar 18, 2009
5.255
5.589
4.947
5.343
15,993,003
-0.07(-1.30%)
Mar 17, 2009
4.973
5.448
4.832
5.413
10,533,913
+0.54(+11.01%)
Mar 16, 2009
5.334
5.510
4.815
4.876
15,194,879
-0.25(-4.81%)
Mar 13, 2009
4.788
5.369
4.779
5.123
0
+0.43(+9.19%)
Mar 12, 2009
4.234
4.841
3.978
4.691
13,130,002
+0.47(+11.04%)
Mar 11, 2009
4.190
4.508
4.146
4.225
14,625,035
+0.08(+1.91%)
Mar 10, 2009
3.873
4.181
3.635
4.146
25,578,652
+0.46(+12.54%)
Mar 09, 2009
3.433
3.934
3.354
3.684
12,108,039
+0.11(+3.08%)
Mar 06, 2009
3.494
3.574
3.090
3.574
0
+0.02(+0.62%)
Mar 05, 2009
3.758
3.829
3.389
3.552
17,354,802
-0.37(-9.53%)
Mar 04, 2009
3.873
4.392
3.802
3.926
18,008,576
-0.11(-2.83%)
Mar 02, 2009
4.269
4.357
3.987
4.040
13,417,803
-0.39(-8.75%)
Feb 27, 2009
4.841
4.841
4.357
4.427
0
-0.57(-11.44%)
Feb 26, 2009
5.149
5.281
4.735
5.000
14,964,962
-0.03(-0.53%)
Feb 25, 2009
5.290
5.290
4.797
5.026
12,045,395
-0.21(-4.03%)
Feb 24, 2009
5.264
5.316
4.859
5.237
12,123,488
+0.21(+4.20%)
Feb 23, 2009
5.123
5.528
4.938
5.026
18,615,956
+0.13(+2.70%)
Feb 20, 2009
5.017
5.052
4.278
4.894
22,237,310
-0.15(-2.97%)
Feb 19, 2009
5.184
5.369
4.982
5.044
12,945,072
+0.02(+0.35%)
Feb 18, 2009
5.589
5.686
4.779
5.026
24,358,396
-0.56(-10.08%)
Feb 17, 2009
5.994
6.012
5.572
5.589
11,309,052
-0.67(-10.69%)
Feb 13, 2009
6.223
6.373
5.915
6.258
12,443,631
+0.12(+2.01%)
Feb 12, 2009
5.845
6.153
5.739
6.135
10,866,114
+0.44(+7.73%)
Feb 11, 2009
6.179
6.179
5.422
5.695
18,033,704
-0.33(-5.41%)
Feb 10, 2009
6.276
6.601
5.985
6.021
13,952,458
-0.40(-6.30%)
Feb 09, 2009
6.540
6.601
6.298
6.425
8,822,714
-0.04(-0.54%)
Feb 06, 2009
5.950
6.751
5.871
6.461
22,212,520
+0.71(+12.40%)
Feb 05, 2009
5.730
6.161
5.334
5.748
19,257,350
+0.02(+0.31%)
Feb 04, 2009
6.161
6.267
5.721
5.730
13,306,394
-0.34(-5.65%)
Feb 03, 2009
6.381
6.390
5.853
6.073
14,369,608
-0.15(-2.40%)
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
.