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
)
53.26
+0.20 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 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%)
Feb 02, 2009
6.241
6.295
5.845
6.223
18,225,498
+0.15(+2.46%)
Jan 30, 2009
7.182
7.283
5.933
6.073
0
-0.99(-13.97%)
Jan 29, 2009
7.570
7.895
6.918
7.059
14,482,257
-0.63(-8.24%)
Jan 28, 2009
7.341
7.781
7.226
7.693
14,886,015
+0.71(+10.21%)
Jan 27, 2009
8.142
8.239
6.601
6.980
37,229,404
-1.76(-20.14%)
Jan 26, 2009
9.330
9.330
8.582
8.740
8,359,180
-0.29(-3.22%)
Jan 23, 2009
8.890
9.533
8.740
9.031
10,673,562
-0.28(-3.02%)
Jan 22, 2009
8.802
9.445
8.591
9.312
16,050,951
+0.42(+4.75%)
Jan 21, 2009
9.929
10.12
7.957
8.890
24,615,952
-0.83(-8.51%)
Jan 20, 2009
10.03
10.44
9.665
9.717
13,550,869
-0.34(-3.41%)
Jan 16, 2009
9.700
10.25
9.524
10.06
11,300,750
+0.40(+4.19%)
Jan 15, 2009
9.180
10.21
8.934
9.656
16,162,733
+0.60(+6.61%)
Jan 14, 2009
9.550
9.726
8.890
9.057
9,678,034
-0.72(-7.38%)
Jan 13, 2009
9.779
9.973
9.506
9.779
11,338,631
-0.17(-1.68%)
Jan 12, 2009
10.47
10.77
9.585
9.946
10,201,762
-0.40(-3.91%)
Jan 09, 2009
10.73
10.73
10.21
10.35
11,216,976
-0.40(-3.76%)
Jan 08, 2009
10.34
10.88
9.946
10.76
14,295,913
+0.30(+2.86%)
Jan 07, 2009
10.68
10.93
10.15
10.46
14,144,454
-0.44(-4.04%)
Jan 06, 2009
10.38
11.13
10.38
10.90
16,383,585
+0.38(+3.60%)
Jan 05, 2009
10.43
10.66
10.19
10.52
8,705,001
-0.16(-1.48%)
Jan 02, 2009
9.955
11.06
9.946
10.68
0
+0.59(+5.85%)
Jan 01, 2009
9.656
10.12
9.489
10.09
0
+0.00(+0.00%)
Dec 31, 2008
9.656
10.12
9.489
10.09
11,272,153
+0.48(+4.95%)
Dec 30, 2008
9.550
9.814
9.392
9.612
6,921,933
+0.12(+1.30%)
Dec 29, 2008
9.013
9.585
8.996
9.489
7,168,909
+0.16(+1.70%)
Dec 26, 2008
9.242
9.418
9.066
9.330
3,080,440
+0.11(+1.24%)
Dec 24, 2008
9.136
9.506
8.925
9.216
4,978,222
+0.18(+1.95%)
Dec 23, 2008
8.916
9.295
8.890
9.040
8,697,277
+0.02(+0.20%)
Dec 22, 2008
9.242
9.260
8.767
9.022
14,116,677
-0.28(-3.03%)
Dec 19, 2008
9.814
10.03
9.216
9.304
14,767,346
-0.39(-4.00%)
Dec 18, 2008
9.823
10.12
9.471
9.691
22,067,112
+0.01(+0.09%)
Dec 17, 2008
9.339
9.858
9.242
9.682
19,802,068
-0.16(-1.61%)
Dec 16, 2008
9.550
10.03
9.242
9.841
13,035,687
+0.48(+5.17%)
Dec 15, 2008
9.031
9.577
8.890
9.357
9,762,703
+0.11(+1.24%)
Dec 12, 2008
8.344
9.321
8.274
9.242
8,701,981
+0.47(+5.32%)
Dec 11, 2008
9.445
9.577
8.283
8.776
13,964,134
-0.91(-9.36%)
Dec 10, 2008
9.445
9.902
9.445
9.682
12,395,534
+0.11(+1.20%)
Dec 09, 2008
9.489
10.25
9.268
9.568
21,502,286
-0.13(-1.36%)
Dec 08, 2008
9.489
9.797
8.723
9.700
22,752,476
+0.58(+6.37%)
Dec 05, 2008
7.860
9.180
7.587
9.119
20,805,878
+1.30(+16.67%)
Dec 04, 2008
7.728
8.212
7.438
7.816
14,617,419
+0.12(+1.60%)
Dec 03, 2008
7.384
7.737
7.042
7.693
12,453,149
+0.24(+3.19%)
Dec 02, 2008
7.130
7.561
7.006
7.455
10,695,515
+0.45(+6.41%)
Dec 01, 2008
7.570
7.579
6.866
7.006
10,443,564
-0.75(-9.65%)
Nov 28, 2008
7.226
7.799
7.059
7.755
5,256,284
+0.34(+4.63%)
Nov 26, 2008
7.042
7.614
6.822
7.411
13,119,050
+0.03(+0.36%)
Nov 25, 2008
6.469
7.394
6.469
7.385
16,677,215
+0.92(+14.15%)
Nov 24, 2008
6.073
6.584
5.783
6.469
13,507,901
+0.47(+7.77%)
Nov 21, 2008
6.390
6.584
5.536
6.003
16,986,170
-0.18(-2.85%)
Nov 20, 2008
6.047
6.707
5.721
6.179
15,830,720
+0.02(+0.29%)
Nov 19, 2008
6.910
7.050
6.135
6.161
17,093,706
-0.77(-11.17%)
Nov 18, 2008
7.042
7.473
6.698
6.936
12,347,834
+0.01(+0.13%)
Nov 17, 2008
6.866
7.200
6.584
6.927
9,569,484
+0.02(+0.25%)
Nov 14, 2008
7.121
7.446
6.830
6.910
9,209,022
-0.28(-3.92%)
Nov 13, 2008
6.390
7.191
6.329
7.191
17,663,684
+0.70(+10.85%)
Nov 12, 2008
7.781
7.781
6.258
6.487
25,823,140
-1.29(-16.63%)
Nov 11, 2008
7.992
8.098
7.561
7.781
9,875,318
-0.12(-1.56%)
Nov 10, 2008
7.966
8.265
7.596
7.904
13,080,704
-0.42(-5.07%)
Nov 07, 2008
8.864
8.925
8.071
8.327
12,309,926
-0.05(-0.63%)
Nov 06, 2008
9.022
9.339
8.274
8.379
15,717,964
-0.84(-9.16%)
Nov 05, 2008
9.814
9.999
9.048
9.224
19,567,402
-0.70(-7.09%)
Nov 04, 2008
9.753
10.56
8.828
9.929
28,266,660
-0.21(-2.08%)
Nov 03, 2008
9.805
10.32
9.673
10.14
18,939,310
+0.48(+4.92%)
Oct 31, 2008
8.679
10.47
8.274
9.665
41,635,828
+1.26(+14.97%)
Oct 30, 2008
7.711
8.406
7.464
8.406
22,065,130
+1.37(+19.52%)
Oct 29, 2008
7.077
7.455
6.822
7.033
24,202,776
-0.15(-2.08%)
Oct 28, 2008
7.182
7.411
6.337
7.182
17,954,140
+0.44(+6.53%)
Oct 27, 2008
7.535
7.781
6.610
6.742
20,273,658
-0.57(-7.82%)
Oct 24, 2008
7.042
8.283
6.901
7.314
16,367,569
-0.43(-5.57%)
Oct 23, 2008
8.327
8.626
7.429
7.746
16,248,927
-0.99(-11.38%)
Oct 22, 2008
8.723
9.383
7.570
8.740
27,192,676
+0.15(+1.74%)
Oct 21, 2008
8.450
9.022
8.151
8.591
23,546,404
+0.31(+3.72%)
Oct 20, 2008
7.834
8.283
7.561
8.283
16,267,454
+0.19(+2.39%)
Oct 17, 2008
7.341
8.089
7.297
8.089
24,038,518
+0.31(+3.96%)
Oct 16, 2008
6.716
7.825
6.557
7.781
28,283,024
+1.23(+18.82%)
Oct 15, 2008
6.205
6.980
6.100
6.549
20,108,712
+0.08(+1.22%)
Oct 14, 2008
6.276
6.531
5.836
6.469
18,744,928
+0.48(+8.09%)
Oct 13, 2008
5.774
5.985
5.360
5.985
15,630,935
+0.68(+12.77%)
Oct 10, 2008
4.938
5.316
4.647
5.308
27,166,132
+0.33(+6.54%)
Oct 09, 2008
5.360
5.774
4.876
4.982
20,929,574
+0.02(+0.35%)
Oct 08, 2008
4.894
5.325
4.489
4.964
16,273,953
-0.06(-1.23%)
Oct 07, 2008
6.575
6.575
4.938
5.026
23,438,108
-1.35(-21.13%)
Oct 06, 2008
6.813
6.866
5.941
6.373
16,890,406
-0.55(-7.89%)
Oct 03, 2008
7.446
7.446
6.619
6.918
13,911,084
-0.04(-0.63%)
Oct 02, 2008
7.904
7.904
6.619
6.962
22,637,864
-0.56(-7.49%)
Oct 01, 2008
6.725
7.816
6.557
7.526
20,237,490
+0.97(+14.77%)
Sep 30, 2008
6.601
6.786
5.950
6.557
13,133,293
+0.11(+1.64%)
Sep 29, 2008
7.323
7.323
6.311
6.452
15,491,124
-0.55(-7.80%)
Sep 26, 2008
7.094
7.490
6.901
6.998
0
-0.10(-1.36%)
Sep 25, 2008
7.429
7.526
7.094
7.094
16,765,958
+0.03(+0.37%)
Sep 24, 2008
7.658
7.719
7.068
7.068
17,941,996
-0.72(-9.27%)
Sep 23, 2008
7.878
8.107
7.640
7.790
18,189,222
+0.13(+1.72%)
Sep 22, 2008
8.230
8.300
7.112
7.658
24,599,744
-0.85(-10.03%)
Sep 19, 2008
8.274
8.538
7.711
8.512
0
+0.19(+2.33%)
Sep 18, 2008
7.535
8.362
7.367
8.318
26,271,564
+0.40(+5.00%)
Sep 17, 2008
8.406
8.424
7.244
7.922
23,948,860
-0.83(-9.46%)
Sep 16, 2008
7.253
8.890
7.235
8.749
53,542,768
+1.66(+23.48%)
Sep 15, 2008
7.350
7.499
7.006
7.086
31,677,964
-0.07(-0.98%)
Sep 12, 2008
7.033
7.209
6.734
7.156
14,134,576
+0.04(+0.49%)
Sep 11, 2008
6.549
7.341
6.505
7.121
16,664,356
+0.19(+2.80%)
Sep 10, 2008
7.138
7.279
6.681
6.927
17,730,026
-0.32(-4.37%)
Sep 09, 2008
7.913
8.001
7.226
7.244
18,348,248
-0.32(-4.19%)
Sep 08, 2008
7.737
8.001
5.686
7.561
31,497,592
-0.19(-2.50%)
Sep 05, 2008
7.781
8.213
7.755
7.755
0
-0.13(-1.67%)
Sep 04, 2008
7.948
8.450
7.851
7.887
20,415,002
-0.13(-1.65%)
Sep 03, 2008
8.247
8.573
7.895
8.019
21,188,606
-0.05(-0.65%)
Sep 02, 2008
8.203
8.714
7.983
8.071
36,043,860
+0.92(+12.79%)
Aug 29, 2008
6.936
7.306
6.786
7.156
12,282,386
-0.05(-0.73%)
Aug 28, 2008
6.311
7.306
6.311
7.209
18,888,258
+0.77(+11.89%)
Aug 27, 2008
6.690
6.910
6.091
6.443
30,956,390
-0.55(-7.81%)
Aug 26, 2008
7.306
7.394
6.839
6.989
11,391,884
-0.38(-5.14%)
Aug 25, 2008
7.490
7.851
7.314
7.367
14,352,048
-0.23(-3.01%)
Aug 22, 2008
7.262
7.790
7.209
7.596
12,305,318
+0.64(+9.24%)
Aug 21, 2008
6.654
6.997
6.531
6.954
16,462,310
-0.33(-4.47%)
Aug 20, 2008
7.270
7.473
6.769
7.279
21,013,836
-0.26(-3.50%)
Aug 19, 2008
8.283
8.379
7.429
7.543
15,571,497
-0.73(-8.83%)
Aug 18, 2008
8.142
8.608
8.010
8.274
15,939,058
-0.01(-0.11%)
Aug 15, 2008
8.159
8.529
7.992
8.283
0
+0.52(+6.69%)
Aug 14, 2008
7.535
7.992
7.402
7.763
23,011,826
+0.42(+5.76%)
Aug 13, 2008
8.027
8.071
7.226
7.341
21,678,988
-0.79(-9.74%)
Aug 12, 2008
8.230
8.828
8.071
8.133
29,405,968
-0.09(-1.07%)
Aug 11, 2008
8.045
9.031
7.922
8.221
31,788,708
+0.19(+2.41%)
Aug 08, 2008
7.966
8.274
7.922
8.027
21,688,480
+0.29(+3.75%)
Aug 07, 2008
7.200
7.825
7.156
7.737
17,956,764
+0.05(+0.69%)
Aug 06, 2008
7.561
7.755
7.050
7.684
21,494,960
+0.03(+0.34%)
Aug 05, 2008
7.535
7.711
7.174
7.658
26,130,200
+0.51(+7.14%)
Aug 04, 2008
6.866
7.411
6.522
7.147
21,211,732
+0.37(+5.45%)
Aug 01, 2008
6.874
6.892
6.302
6.778
14,753,576
+0.14(+2.12%)
Jul 31, 2008
6.249
6.866
6.179
6.637
17,985,288
+0.31(+4.87%)
Jul 30, 2008
7.138
7.429
6.161
6.329
27,786,468
-0.63(-9.10%)
Jul 29, 2008
6.417
7.015
6.197
6.962
24,095,514
+0.89(+14.64%)
Jul 28, 2008
6.329
6.646
5.897
6.073
17,914,448
-0.39(-5.99%)
Jul 25, 2008
6.381
6.804
6.197
6.461
25,097,306
+0.48(+7.94%)
Jul 24, 2008
7.182
7.341
5.677
5.985
39,059,196
-1.58(-20.93%)
Jul 23, 2008
7.130
7.737
6.522
7.570
38,813,052
+0.78(+11.54%)
Jul 22, 2008
5.968
6.954
5.941
6.786
43,518,524
+1.01(+17.53%)
Jul 21, 2008
5.959
6.285
5.721
5.774
11,397,346
-0.33(-5.34%)
Jul 18, 2008
5.950
6.381
5.695
6.100
16,706,638
+0.11(+1.76%)
Jul 17, 2008
5.413
6.161
4.859
5.994
25,275,220
+0.79(+15.23%)
Jul 16, 2008
4.190
5.378
4.181
5.202
38,775,332
+1.09(+26.55%)
Jul 15, 2008
4.049
4.357
3.521
4.111
17,252,900
+0.03(+0.65%)
Jul 14, 2008
4.647
4.647
4.084
4.084
9,752,626
-0.26(-5.88%)
Jul 11, 2008
4.313
4.603
4.040
4.339
16,547,922
-0.23(-5.01%)
Jul 10, 2008
4.595
4.885
4.366
4.568
11,796,330
-0.08(-1.70%)
Jul 09, 2008
5.052
5.176
4.577
4.647
17,517,040
-0.49(-9.59%)
Jul 08, 2008
4.542
5.193
4.454
5.140
18,067,946
+0.84(+19.67%)
Jul 07, 2008
4.700
4.700
4.155
4.295
17,276,840
-0.06(-1.41%)
Jul 04, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.00(+0.00%)
Jul 03, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.04(+1.02%)
Jul 02, 2008
4.859
4.859
4.269
4.313
13,683,787
-0.55(-11.39%)
Jul 01, 2008
4.815
4.991
4.586
4.867
14,390,236
-0.15(-2.98%)
Jun 30, 2008
4.771
5.070
4.577
5.017
12,055,976
+0.16(+3.26%)
Jun 27, 2008
4.674
4.876
4.595
4.859
16,737,824
+0.05(+1.10%)
Jun 26, 2008
4.445
4.806
4.445
4.806
26,010,722
+0.13(+2.82%)
Jun 25, 2008
4.823
5.070
4.639
4.674
16,960,442
+0.04(+0.95%)
Jun 24, 2008
4.489
4.841
4.260
4.630
18,233,672
+0.23(+5.20%)
Jun 23, 2008
5.184
5.184
4.357
4.401
21,567,046
-0.60(-11.97%)
Jun 20, 2008
5.220
5.352
4.850
5.000
15,167,987
-0.62(-10.97%)
Jun 19, 2008
4.815
5.616
4.788
5.616
15,752,471
+0.82(+17.06%)
Jun 18, 2008
4.841
4.973
4.586
4.797
11,257,892
-0.25(-4.89%)
Jun 17, 2008
5.061
5.123
4.876
5.044
9,109,736
+0.15(+3.06%)
Jun 16, 2008
4.568
4.982
4.454
4.894
14,842,300
+0.21(+4.51%)
Jun 13, 2008
4.700
4.832
4.577
4.683
16,076,643
+0.16(+3.50%)
Jun 12, 2008
4.912
5.026
4.222
4.524
22,534,038
-0.19(-4.10%)
Jun 11, 2008
5.149
5.176
4.700
4.718
13,067,431
-0.50(-9.61%)
Jun 10, 2008
5.343
5.492
5.132
5.220
11,807,969
-0.14(-2.63%)
Jun 09, 2008
5.633
5.721
5.211
5.360
13,696,225
-0.18(-3.33%)
Jun 06, 2008
5.616
5.871
5.404
5.545
18,946,308
-0.48(-7.89%)
Jun 05, 2008
5.545
6.188
5.545
6.021
23,300,520
+0.65(+12.13%)
Jun 04, 2008
5.378
5.572
5.281
5.369
16,745,982
+0.00(+0.00%)
Jun 03, 2008
5.272
5.396
5.167
5.369
9,914,332
+0.22(+4.27%)
Jun 02, 2008
5.501
5.501
5.061
5.149
10,334,691
-0.26(-4.88%)
May 30, 2008
5.431
5.484
5.149
5.413
7,828,918
+0.01(+0.16%)
May 29, 2008
5.088
5.422
4.867
5.404
10,793,044
+0.43(+8.67%)
May 28, 2008
5.475
5.589
4.903
4.973
14,603,364
-0.24(-4.56%)
May 27, 2008
5.026
5.281
4.867
5.211
14,680,218
+0.37(+7.64%)
May 26, 2008
4.973
5.088
4.727
4.841
0
+0.00(+0.00%)
May 23, 2008
4.973
5.088
4.727
4.841
15,851,447
-0.24(-4.68%)
May 22, 2008
5.290
5.431
5.052
5.079
15,153,988
+0.00(+0.00%)
May 21, 2008
5.985
6.056
5.008
5.079
28,518,640
-0.99(-16.38%)
May 20, 2008
6.249
6.249
5.880
6.073
8,071,566
-0.22(-3.50%)
May 19, 2008
6.584
6.646
6.223
6.293
9,521,167
-0.31(-4.67%)
May 16, 2008
6.857
6.945
6.549
6.601
9,320,121
-0.31(-4.46%)
May 15, 2008
6.910
7.200
6.690
6.910
8,954,912
-0.09(-1.26%)
May 14, 2008
6.566
7.024
6.540
6.998
9,365,077
+0.49(+7.58%)
May 13, 2008
6.681
6.707
6.381
6.505
8,858,483
-0.04(-0.67%)
May 12, 2008
7.024
7.024
6.496
6.549
8,791,029
-0.18(-2.75%)
May 09, 2008
6.434
6.980
6.399
6.734
12,566,555
+0.07(+1.06%)
May 08, 2008
6.690
6.892
6.566
6.663
10,290,126
-0.09(-1.30%)
May 07, 2008
6.954
7.130
6.628
6.751
8,047,512
-0.18(-2.54%)
May 06, 2008
6.971
6.998
6.734
6.927
10,431,985
-0.21(-2.96%)
May 05, 2008
7.376
7.394
7.006
7.138
8,473,664
-0.34(-4.59%)
May 02, 2008
7.843
7.869
7.174
7.482
9,391,310
-0.29(-3.74%)
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
.