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, 2010
9.207
9.246
8.987
9.207
64,827
+0.06(+0.67%)
Aug 30, 2010
9.136
9.489
9.101
9.145
7,411,668
-0.06(-0.67%)
Aug 27, 2010
8.784
9.392
8.670
9.207
11,711,773
+0.36(+4.08%)
Aug 26, 2010
8.908
9.084
8.776
8.846
1,258
+0.02(+0.20%)
Aug 25, 2010
8.573
8.855
8.450
8.828
12,999,003
+0.06(+0.70%)
Aug 24, 2010
8.916
8.997
8.600
8.767
9,894
-0.45(-4.87%)
Aug 23, 2010
9.277
9.577
9.145
9.216
7,033,186
-0.05(-0.57%)
Aug 20, 2010
9.401
9.453
9.128
9.268
9,076,929
-0.22(-2.32%)
Aug 19, 2010
9.929
10.04
9.101
9.489
1,197
-0.51(-5.11%)
Aug 18, 2010
10.03
10.10
9.920
9.999
5,742,344
+0.00(+0.00%)
Aug 17, 2010
10.19
10.25
9.920
9.999
10,637,453
-0.11(-1.05%)
Aug 16, 2010
10.15
10.25
9.973
10.10
5,167,350
-0.06(-0.61%)
Aug 13, 2010
10.17
10.25
9.876
10.17
5,870,462
+0.06(+0.61%)
Aug 12, 2010
9.814
10.22
9.726
10.10
6,633,968
+0.11(+1.06%)
Aug 11, 2010
10.28
10.30
9.867
9.999
957
-0.39(-3.73%)
Aug 10, 2010
10.64
10.64
10.26
10.39
1,363
-0.34(-3.20%)
Aug 09, 2010
10.50
10.77
10.36
10.73
7,866,282
+0.33(+3.22%)
Aug 06, 2010
10.40
10.52
10.18
10.40
7,684,774
+0.01(+0.08%)
Aug 05, 2010
10.39
10.68
10.32
10.39
9,185,159
-0.05(-0.51%)
Aug 04, 2010
10.79
10.91
10.28
10.44
9,233,346
-0.26(-2.39%)
Aug 03, 2010
11.02
11.10
10.37
10.69
499
-0.40(-3.65%)
Aug 02, 2010
10.63
11.27
10.50
11.10
14,893,851
+0.64(+6.14%)
Jul 30, 2010
10.46
10.50
9.973
10.46
8,929,112
+0.17(+1.63%)
Jul 29, 2010
10.25
10.39
9.964
10.29
6,563,211
-0.02(-0.17%)
Jul 28, 2010
10.31
10.45
9.981
10.31
716
+0.00(+0.00%)
Jul 27, 2010
10.31
10.77
10.29
10.31
15,377
-0.24(-2.25%)
Jul 26, 2010
10.05
10.56
10.03
10.54
8,673,857
+0.47(+4.63%)
Jul 23, 2010
10.06
10.18
9.902
10.08
7,642,987
-0.01(-0.09%)
Jul 22, 2010
9.814
10.15
9.735
10.09
11,148,171
+0.49(+5.14%)
Jul 21, 2010
10.16
10.35
9.550
9.594
17,601,116
-0.55(-5.46%)
Jul 20, 2010
10.15
10.23
9.770
10.15
4,138
+0.13(+1.32%)
Jul 19, 2010
10.06
10.30
9.154
10.02
34,071,308
-0.30(-2.90%)
Jul 16, 2010
10.32
10.69
10.28
10.32
9,321,836
-0.26(-2.42%)
Jul 15, 2010
10.79
10.84
10.39
10.57
9,239,866
-0.18(-1.64%)
Jul 14, 2010
10.70
10.91
10.56
10.75
9,549,847
+0.09(+0.83%)
Jul 13, 2010
10.47
10.80
10.47
10.66
12,302,834
+0.48(+4.76%)
Jul 12, 2010
10.31
10.63
10.06
10.18
10,923,675
-0.08(-0.77%)
Jul 09, 2010
10.25
10.47
10.13
10.25
7,923,919
-0.11(-1.02%)
Jul 08, 2010
10.47
10.53
10.12
10.36
6,501,237
+0.05(+0.51%)
Jul 07, 2010
10.06
10.33
9.621
10.31
12,110,745
+0.54(+5.50%)
Jul 06, 2010
10.03
10.30
9.647
9.770
9,381
+0.06(+0.63%)
Jul 02, 2010
9.709
10.40
9.427
9.709
20,778,900
-0.61(-5.89%)
Jul 01, 2010
10.54
10.81
9.973
10.32
16,122,779
-0.03(-0.26%)
Jun 30, 2010
10.01
10.78
9.946
10.34
632
+0.35(+3.52%)
Jun 29, 2010
9.990
10.37
9.893
9.990
340
-0.57(-5.42%)
Jun 25, 2010
10.56
10.87
10.40
10.56
13,597,051
-0.27(-2.52%)
Jun 24, 2010
11.02
11.21
10.82
10.84
1,136
-0.31(-2.76%)
Jun 23, 2010
11.20
11.34
10.93
11.14
8,812,853
-0.01(-0.08%)
Jun 22, 2010
11.87
11.98
11.11
11.15
12,873,232
-0.72(-6.08%)
Jun 21, 2010
12.22
12.32
11.73
11.87
9,174,057
-0.19(-1.60%)
Jun 18, 2010
12.07
12.50
11.83
12.07
15,212,681
-0.42(-3.38%)
Jun 17, 2010
12.46
12.67
12.28
12.49
9,039,122
+0.10(+0.78%)
Jun 16, 2010
12.22
12.75
12.13
12.39
13,904,918
+0.08(+0.64%)
Jun 15, 2010
12.23
12.46
12.10
12.31
14,147,553
+0.26(+2.19%)
Jun 14, 2010
12.01
12.37
11.98
12.05
18,242,248
+0.21(+1.78%)
Jun 11, 2010
11.63
11.96
11.51
11.84
10,920,462
+0.09(+0.75%)
Jun 10, 2010
12.01
12.06
11.73
11.75
1,363
-0.01(-0.07%)
Jun 09, 2010
11.66
12.09
11.66
11.76
9,874,565
+0.15(+1.29%)
Jun 08, 2010
11.67
11.82
11.25
11.61
12,169,032
+0.05(+0.46%)
Jun 07, 2010
12.04
12.22
11.54
11.56
9,821,035
-0.40(-3.31%)
Jun 04, 2010
11.95
12.41
11.88
11.95
11,508,696
-0.62(-4.90%)
Jun 03, 2010
12.48
12.76
12.36
12.57
11,883,850
+0.17(+1.35%)
Jun 02, 2010
12.23
12.54
12.20
12.40
19,523,736
+0.48(+4.06%)
Jun 01, 2010
11.72
12.22
11.65
11.92
113
-0.04(-0.29%)
May 28, 2010
11.95
12.24
11.79
11.95
9,628,903
-0.33(-2.65%)
May 27, 2010
12.40
12.55
12.18
12.28
13,996,672
+0.09(+0.72%)
May 26, 2010
12.30
12.75
11.82
12.19
18,654,630
+0.01(+0.07%)
May 25, 2010
11.44
12.25
11.44
12.18
681
+0.33(+2.82%)
May 24, 2010
11.55
12.23
11.45
11.85
10,512,574
+0.11(+0.90%)
May 21, 2010
11.16
11.92
11.13
11.74
12,769,568
+0.38(+3.33%)
May 20, 2010
11.35
11.61
11.32
11.36
2,499
-0.63(-5.28%)
May 19, 2010
11.79
12.19
11.62
12.00
11,823,785
+0.05(+0.44%)
May 18, 2010
12.31
12.41
11.84
11.94
12,820,802
-0.33(-2.65%)
May 17, 2010
12.11
12.32
11.71
12.27
12,213,558
+0.18(+1.46%)
May 14, 2010
12.09
12.23
11.45
12.09
22,597,660
+0.43(+3.70%)
May 13, 2010
11.88
12.30
11.60
11.66
12,396,859
+0.32(+2.79%)
May 12, 2010
11.04
11.99
11.00
11.35
22,716,602
+0.43(+3.95%)
May 11, 2010
10.71
11.01
10.69
10.91
14,969,506
+0.09(+0.81%)
May 10, 2010
10.76
10.87
10.74
10.83
11,230,420
+0.53(+5.13%)
May 07, 2010
10.32
10.83
10.03
10.30
26,007,034
+0.01(+0.09%)
May 06, 2010
10.28
11.03
9.594
10.29
16,549
+0.13(+1.30%)
May 05, 2010
10.63
10.93
10.14
10.16
27,338,102
-0.19(-1.87%)
May 04, 2010
10.81
10.87
10.11
10.35
568
-0.73(-6.59%)
May 03, 2010
10.83
11.21
10.70
11.08
14,171,181
+0.45(+4.22%)
Apr 30, 2010
10.75
11.07
10.56
10.63
25,020,876
-0.03(-0.25%)
Apr 29, 2010
10.88
11.01
10.52
10.66
15,353,615
-0.06(-0.57%)
Apr 28, 2010
10.98
11.06
10.66
10.72
15,008,390
-0.04(-0.33%)
Apr 27, 2010
11.34
11.43
10.74
10.76
15,635,943
-0.64(-5.64%)
Apr 26, 2010
11.51
11.57
11.25
11.40
15,912,102
-0.05(-0.46%)
Apr 23, 2010
10.98
11.63
10.96
11.45
23,825,276
+0.57(+5.26%)
Apr 22, 2010
11.09
11.30
10.65
10.88
30,390,662
-0.18(-1.67%)
Apr 21, 2010
11.77
11.77
10.87
11.06
340
-0.52(-4.48%)
Apr 20, 2010
11.79
11.87
11.16
11.58
29,476,890
-0.02(-0.15%)
Apr 19, 2010
12.13
12.50
11.59
11.60
21,443,662
-0.61(-4.98%)
Apr 16, 2010
12.66
12.67
12.06
12.21
14,798,127
-0.46(-3.61%)
Apr 15, 2010
12.67
12.82
12.33
12.67
15,958,683
+0.00(+0.00%)
Apr 14, 2010
12.74
13.01
12.61
12.67
12,007,314
+0.02(+0.14%)
Apr 13, 2010
13.06
13.13
12.59
12.65
10,587,419
-0.49(-3.75%)
Apr 12, 2010
12.91
13.15
12.86
13.14
9,546,894
+0.31(+2.40%)
Apr 09, 2010
12.99
13.08
12.75
12.83
13,287,406
-0.20(-1.55%)
Apr 08, 2010
12.88
13.05
12.64
13.04
15,792,690
+0.56(+4.52%)
Apr 07, 2010
12.81
12.89
12.38
12.47
18,351,490
-0.43(-3.34%)
Apr 06, 2010
12.56
12.90
12.56
12.90
10,374,667
+0.25(+1.95%)
Apr 05, 2010
12.93
13.01
12.54
12.66
14,711,708
-0.27(-2.11%)
Apr 01, 2010
12.88
12.93
12.93
12.93
8,004,559
+0.09(+0.69%)
Mar 31, 2010
12.75
12.94
12.67
12.84
7,584,864
-0.03(-0.21%)
Mar 30, 2010
12.90
13.04
12.76
12.87
12,645,546
-0.03(-0.20%)
Mar 29, 2010
12.82
12.99
12.75
12.89
14,748,301
+0.13(+1.03%)
Mar 26, 2010
12.45
13.12
12.45
12.76
14,110,767
+0.26(+2.11%)
Mar 25, 2010
12.22
12.72
12.19
12.50
20,380,038
+0.34(+2.82%)
Mar 24, 2010
11.75
12.21
11.74
12.16
12,565,495
+0.33(+2.83%)
Mar 23, 2010
11.50
11.83
11.28
11.82
10,330,237
+0.32(+2.75%)
Mar 22, 2010
10.93
11.52
10.85
11.50
8,580,769
+0.44(+3.98%)
Mar 19, 2010
11.44
11.52
11.06
11.06
11,094,031
-0.48(-4.12%)
Mar 18, 2010
11.36
11.57
11.35
11.54
7,520,778
+0.15(+1.31%)
Mar 17, 2010
11.37
11.49
11.23
11.39
9,803,193
-0.04(-0.31%)
Mar 16, 2010
11.29
11.44
11.15
11.43
9,204,155
+0.28(+2.53%)
Mar 15, 2010
11.12
11.15
11.02
11.14
15,261,678
-0.15(-1.32%)
Mar 12, 2010
11.53
11.54
11.16
11.29
8,361,188
-0.14(-1.23%)
Mar 11, 2010
11.60
11.69
11.32
11.43
11,927,179
-0.28(-2.40%)
Mar 10, 2010
11.44
11.94
11.40
11.72
19,332,726
+0.44(+3.90%)
Mar 09, 2010
11.16
11.68
11.11
11.28
19,509,298
+0.24(+2.15%)
Mar 08, 2010
11.18
11.35
11.02
11.04
12,154,275
-0.14(-1.26%)
Mar 05, 2010
11.30
11.39
11.10
11.18
8,185,594
-0.07(-0.63%)
Mar 04, 2010
11.50
11.50
11.08
11.25
8,587,797
-0.13(-1.16%)
Mar 03, 2010
11.29
11.50
11.20
11.38
6,482,243
+0.13(+1.17%)
Mar 02, 2010
11.60
11.81
11.20
11.25
10,936,746
-0.34(-2.96%)
Mar 01, 2010
11.38
11.88
11.38
11.59
9,154,521
+0.22(+1.93%)
Feb 26, 2010
11.21
11.46
11.15
11.37
7,489,137
+0.23(+2.05%)
Feb 25, 2010
11.07
11.21
10.88
11.14
7,417,365
-0.08(-0.71%)
Feb 24, 2010
11.11
11.24
10.96
11.22
7,834,638
+0.10(+0.87%)
Feb 23, 2010
11.20
11.38
10.98
11.13
6,358,261
-0.08(-0.71%)
Feb 22, 2010
11.20
11.63
11.16
11.20
11,161,937
+0.04(+0.32%)
Feb 19, 2010
10.98
11.21
10.98
11.17
5,472,543
+0.12(+1.12%)
Feb 18, 2010
11.10
11.28
10.92
11.05
8,176,954
-0.16(-1.41%)
Feb 17, 2010
10.85
11.27
10.85
11.20
11,726,320
+0.22(+2.00%)
Feb 16, 2010
10.85
11.11
10.83
10.98
9,072,422
+0.20(+1.88%)
Feb 12, 2010
10.29
10.78
10.78
10.78
14,506,503
+0.37(+3.55%)
Feb 11, 2010
10.25
10.76
10.19
10.41
16,498,236
+0.22(+2.16%)
Feb 10, 2010
10.80
10.85
10.11
10.19
22,112,214
-0.71(-6.54%)
Feb 09, 2010
10.15
11.05
10.15
10.91
27,242,278
+0.99(+10.04%)
Feb 08, 2010
9.955
10.21
9.805
9.911
10,561,645
-0.04(-0.35%)
Feb 05, 2010
10.04
10.32
9.621
9.946
22,727,318
-0.14(-1.40%)
Feb 04, 2010
10.38
10.59
9.964
10.09
19,397,434
-0.85(-7.73%)
Feb 03, 2010
11.36
11.36
10.84
10.93
10,917,428
-0.42(-3.72%)
Feb 02, 2010
11.27
11.50
11.14
11.35
14,714,968
+0.36(+3.24%)
Feb 01, 2010
10.89
11.13
10.84
11.00
11,037,812
+0.23(+2.17%)
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%)
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
.