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
)
51.55
+0.52 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2012
8.351
8.616
8.254
8.510
20,557,238
+0.16(+1.90%)
Jul 30, 2012
8.290
8.440
8.131
8.351
19,552,138
+0.04(+0.53%)
Jul 27, 2012
8.351
8.422
8.184
8.307
16,925,338
+0.01(+0.11%)
Jul 26, 2012
8.448
8.448
8.113
8.298
22,179,930
-0.05(-0.63%)
Jul 25, 2012
8.492
8.664
8.007
8.351
27,387,494
+0.12(+1.50%)
Jul 24, 2012
8.572
8.642
8.122
8.228
16,484,919
-0.29(-3.42%)
Jul 23, 2012
8.678
8.695
8.422
8.519
14,269,212
-0.25(-2.82%)
Jul 20, 2012
8.801
8.969
8.682
8.766
13,669,831
-0.05(-0.60%)
Jul 19, 2012
9.163
9.242
8.766
8.819
17,825,692
-0.20(-2.25%)
Jul 18, 2012
9.542
9.577
8.969
9.022
22,348,170
-0.50(-5.28%)
Jul 17, 2012
9.789
9.789
9.454
9.524
11,800,738
-0.15(-1.55%)
Jul 16, 2012
9.577
9.798
9.480
9.674
8,152,814
+0.13(+1.39%)
Jul 13, 2012
9.489
9.595
9.436
9.542
6,016,615
+0.06(+0.65%)
Jul 12, 2012
9.463
9.692
9.418
9.480
11,101,199
-0.30(-3.07%)
Jul 11, 2012
9.471
9.833
9.454
9.780
12,876,620
+0.33(+3.45%)
Jul 10, 2012
9.612
9.665
9.260
9.454
15,666,013
-0.17(-1.74%)
Jul 09, 2012
9.762
9.806
9.498
9.621
8,030,746
-0.08(-0.82%)
Jul 06, 2012
9.374
9.754
9.321
9.701
10,771,673
+0.33(+3.48%)
Jul 05, 2012
9.445
9.515
9.297
9.374
9,643,058
-0.11(-1.21%)
Jul 03, 2012
9.745
9.745
9.436
9.489
6,897,328
-0.32(-3.24%)
Jul 02, 2012
9.657
9.921
9.657
9.806
9,033,474
+0.15(+1.55%)
Jun 29, 2012
9.886
9.939
9.630
9.657
12,925,184
-0.19(-1.88%)
Jun 28, 2012
9.789
9.859
9.454
9.842
10,939,710
+0.08(+0.81%)
Jun 27, 2012
9.789
10.04
9.546
9.762
13,785,846
-0.06(-0.63%)
Jun 26, 2012
9.233
9.903
9.180
9.824
24,728,106
+0.55(+5.89%)
Jun 25, 2012
9.701
9.736
9.198
9.277
14,560,399
-0.46(-4.71%)
Jun 22, 2012
9.859
9.983
9.674
9.736
9,569,607
-0.17(-1.69%)
Jun 21, 2012
9.886
9.992
9.683
9.903
19,894,270
+0.02(+0.18%)
Jun 20, 2012
9.560
9.886
9.454
9.886
14,968,335
+0.26(+2.75%)
Jun 19, 2012
9.348
9.665
9.330
9.621
9,085,889
+0.25(+2.63%)
Jun 18, 2012
9.039
9.374
8.960
9.374
10,736,756
+0.33(+3.61%)
Jun 15, 2012
9.145
9.233
8.880
9.048
9,260,639
-0.17(-1.82%)
Jun 14, 2012
9.083
9.436
9.048
9.216
9,770,674
+0.14(+1.55%)
Jun 13, 2012
8.960
9.304
8.819
9.074
18,966,850
+0.22(+2.49%)
Jun 12, 2012
9.030
9.207
8.819
8.854
14,518,281
-0.11(-1.28%)
Jun 11, 2012
9.330
9.339
8.951
8.969
13,028,699
-0.19(-2.02%)
Jun 08, 2012
8.872
9.269
8.722
9.154
22,718,448
+0.09(+0.97%)
Jun 07, 2012
9.418
9.586
9.066
9.066
17,912,082
-0.29(-3.11%)
Jun 06, 2012
9.436
9.515
9.216
9.357
16,773,025
+0.03(+0.28%)
Jun 05, 2012
9.127
9.374
9.119
9.330
12,717,584
+0.35(+3.93%)
Jun 04, 2012
10.03
10.04
8.916
8.977
33,653,312
-1.17(-11.56%)
Jun 01, 2012
10.60
10.62
10.08
10.15
19,905,490
-0.52(-4.88%)
May 31, 2012
10.45
10.80
10.24
10.67
23,632,780
+0.31(+2.98%)
May 30, 2012
10.32
10.58
10.26
10.36
15,652,488
-0.04(-0.42%)
May 29, 2012
10.13
10.43
10.03
10.41
21,186,056
+0.38(+3.78%)
May 25, 2012
9.974
10.19
9.895
10.03
13,151,279
+0.09(+0.89%)
May 24, 2012
9.612
10.18
9.595
9.939
21,975,244
+0.47(+4.93%)
May 23, 2012
9.277
9.480
9.039
9.471
10,340,222
+0.18(+1.90%)
May 22, 2012
9.418
9.524
9.233
9.295
14,582,908
-0.04(-0.38%)
May 21, 2012
8.951
9.366
8.951
9.330
16,076,494
+0.39(+4.34%)
May 18, 2012
9.198
9.207
8.845
8.942
21,540,624
-0.24(-2.59%)
May 17, 2012
10.00
10.01
9.101
9.180
23,520,860
-0.86(-8.60%)
May 16, 2012
9.903
10.15
9.903
10.04
10,740,662
+0.19(+1.97%)
May 15, 2012
10.05
10.10
9.789
9.851
10,994,184
-0.23(-2.27%)
May 14, 2012
10.04
10.21
9.974
10.08
18,038,532
+0.05(+0.53%)
May 11, 2012
9.674
10.07
9.657
10.03
8,888,976
+0.30(+3.08%)
May 10, 2012
9.701
9.833
9.657
9.727
10,061,380
+0.11(+1.10%)
May 09, 2012
9.762
9.780
9.560
9.621
13,196,039
-0.23(-2.33%)
May 08, 2012
9.789
9.903
9.692
9.851
13,332,798
+0.00(+0.00%)
May 07, 2012
9.701
9.921
9.657
9.851
13,236,408
+0.15(+1.55%)
May 04, 2012
9.745
9.877
9.612
9.701
17,224,670
+0.04(+0.36%)
May 03, 2012
9.533
9.815
9.533
9.665
9,611,516
+0.08(+0.83%)
May 02, 2012
9.674
9.736
9.489
9.586
8,739,619
-0.16(-1.63%)
May 01, 2012
9.824
10.00
9.683
9.745
15,565,379
+0.08(+0.82%)
Apr 30, 2012
9.498
9.806
9.454
9.665
14,923,083
+0.12(+1.29%)
Apr 27, 2012
9.163
9.568
9.083
9.542
11,312,680
+0.37(+4.04%)
Apr 26, 2012
9.277
9.383
9.039
9.171
9,416,545
-0.07(-0.76%)
Apr 25, 2012
9.224
9.454
9.039
9.242
13,866,350
+0.00(+0.00%)
Apr 24, 2012
9.171
9.366
9.163
9.242
11,092,622
+0.08(+0.87%)
Apr 23, 2012
9.286
9.365
9.083
9.163
10,901,419
-0.32(-3.35%)
Apr 20, 2012
9.568
9.648
9.313
9.480
13,831,433
-0.06(-0.65%)
Apr 19, 2012
9.313
9.727
9.154
9.542
25,695,458
+0.26(+2.75%)
Apr 18, 2012
9.189
9.357
9.163
9.286
11,543,761
+0.08(+0.86%)
Apr 17, 2012
9.127
9.242
8.986
9.207
13,930,701
+0.17(+1.85%)
Apr 16, 2012
8.951
9.224
8.889
9.039
17,188,170
+0.11(+1.18%)
Apr 13, 2012
9.004
9.048
8.889
8.933
7,945,647
-0.11(-1.27%)
Apr 12, 2012
8.801
9.251
8.801
9.048
12,264,321
+0.31(+3.53%)
Apr 11, 2012
8.766
8.889
8.673
8.739
7,847,720
+0.09(+1.02%)
Apr 10, 2012
9.048
9.136
8.620
8.651
10,889,191
-0.42(-4.66%)
Apr 09, 2012
9.083
9.171
8.951
9.074
6,580,179
-0.07(-0.77%)
Apr 05, 2012
9.171
9.383
9.074
9.145
9,588,981
-0.10(-1.05%)
Apr 04, 2012
9.039
9.366
8.995
9.242
13,997,876
+0.14(+1.55%)
Apr 03, 2012
8.889
9.330
8.880
9.101
18,964,850
+0.27(+3.10%)
Apr 02, 2012
8.713
8.889
8.642
8.828
11,965,018
+0.08(+0.96%)
Mar 30, 2012
8.836
8.836
8.581
8.744
13,441,858
-0.14(-1.54%)
Mar 29, 2012
8.828
8.916
8.607
8.880
13,029,530
+0.06(+0.70%)
Mar 28, 2012
8.704
9.066
8.695
8.819
19,590,714
+0.17(+1.94%)
Mar 27, 2012
8.686
8.748
8.572
8.651
9,648,122
-0.06(-0.71%)
Mar 26, 2012
8.537
8.731
8.404
8.713
11,420,666
+0.23(+2.70%)
Mar 23, 2012
8.387
8.545
8.334
8.484
10,488,604
+0.08(+0.94%)
Mar 22, 2012
8.581
8.783
8.343
8.404
16,994,050
-0.19(-2.16%)
Mar 21, 2012
8.448
8.757
8.334
8.589
23,839,850
+0.19(+2.20%)
Mar 20, 2012
8.404
8.492
8.210
8.404
11,205,392
+0.19(+2.36%)
Mar 19, 2012
8.157
8.298
8.087
8.210
11,132,514
+0.09(+1.09%)
Mar 16, 2012
8.519
8.545
8.122
8.122
16,710,993
-0.37(-4.36%)
Mar 15, 2012
8.193
8.669
8.157
8.492
25,483,028
+0.29(+3.55%)
Mar 14, 2012
8.201
8.210
7.999
8.201
14,379,205
-0.01(-0.11%)
Mar 13, 2012
8.272
8.290
8.056
8.210
18,590,588
+0.11(+1.31%)
Mar 12, 2012
8.290
8.404
8.100
8.104
12,740,620
-0.16(-1.92%)
Mar 09, 2012
8.466
8.466
8.237
8.263
11,515,049
-0.09(-1.06%)
Mar 08, 2012
8.210
8.431
8.149
8.351
11,440,958
+0.09(+1.07%)
Mar 07, 2012
8.281
8.466
8.237
8.263
7,935,920
+0.01(+0.11%)
Mar 06, 2012
8.404
8.660
8.193
8.254
11,520,818
-0.27(-3.21%)
Mar 05, 2012
8.563
8.598
8.343
8.528
13,574,687
-0.09(-1.02%)
Mar 02, 2012
8.528
8.898
8.484
8.616
17,258,614
+0.11(+1.35%)
Mar 01, 2012
8.642
8.757
8.457
8.501
12,244,641
-0.15(-1.73%)
Feb 29, 2012
8.686
8.880
8.598
8.651
10,783,901
-0.08(-0.91%)
Feb 28, 2012
8.528
8.748
8.462
8.731
13,777,886
+0.21(+2.48%)
Feb 27, 2012
8.440
8.589
8.290
8.519
11,698,487
+0.11(+1.36%)
Feb 24, 2012
8.589
8.695
8.369
8.404
10,677,264
-0.14(-1.65%)
Feb 23, 2012
8.836
8.854
8.440
8.545
12,414,239
-0.21(-2.42%)
Feb 22, 2012
8.819
9.004
8.757
8.757
10,614,813
-0.11(-1.19%)
Feb 21, 2012
9.551
9.551
8.440
8.863
30,282,946
-0.69(-7.20%)
Feb 17, 2012
9.701
9.745
9.418
9.551
8,631,506
-0.09(-0.91%)
Feb 16, 2012
9.524
9.687
9.410
9.639
11,743,848
+0.09(+0.92%)
Feb 15, 2012
9.648
9.771
9.471
9.551
9,728,783
-0.10(-1.01%)
Feb 14, 2012
9.789
9.833
9.542
9.648
10,701,504
-0.19(-1.88%)
Feb 13, 2012
9.648
9.912
9.621
9.833
8,607,889
+0.23(+2.39%)
Feb 10, 2012
9.639
9.833
9.533
9.604
9,274,638
-0.20(-2.07%)
Feb 09, 2012
9.701
9.833
9.507
9.806
9,966,836
+0.11(+1.18%)
Feb 08, 2012
9.621
9.736
9.436
9.692
8,872,901
+0.02(+0.18%)
Feb 07, 2012
9.727
9.912
9.639
9.674
9,155,862
-0.02(-0.18%)
Feb 06, 2012
9.930
9.948
9.630
9.692
10,806,670
-0.27(-2.74%)
Feb 03, 2012
9.921
10.21
9.921
9.965
17,215,544
+0.18(+1.80%)
Feb 02, 2012
9.612
9.851
9.542
9.789
12,104,746
+0.18(+1.83%)
Feb 01, 2012
9.418
9.709
9.357
9.612
13,042,676
+0.31(+3.32%)
Jan 31, 2012
9.498
9.524
9.083
9.304
16,469,375
-0.19(-2.04%)
Jan 30, 2012
9.189
9.595
9.057
9.498
17,403,062
+0.34(+3.66%)
Jan 27, 2012
8.889
9.330
8.828
9.163
14,562,342
+0.19(+2.16%)
Jan 26, 2012
9.066
9.299
8.916
8.969
35,974,368
+0.19(+2.11%)
Jan 25, 2012
8.748
9.083
8.748
8.783
46,868,464
+0.51(+6.18%)
Jan 24, 2012
8.193
8.369
8.104
8.272
14,411,394
+0.08(+0.97%)
Jan 23, 2012
8.307
8.431
8.193
8.193
17,402,118
-0.11(-1.28%)
Jan 20, 2012
8.201
8.373
8.157
8.298
8,895,344
+0.07(+0.86%)
Jan 19, 2012
7.884
8.351
7.866
8.228
16,243,911
+0.36(+4.60%)
Jan 18, 2012
7.752
8.043
7.611
7.866
15,973,619
+0.17(+2.18%)
Jan 17, 2012
7.822
7.858
7.637
7.699
7,803,248
-0.11(-1.36%)
Jan 13, 2012
7.672
7.946
7.602
7.805
11,485,065
-0.02(-0.23%)
Jan 12, 2012
7.584
7.919
7.469
7.822
14,618,570
+0.23(+3.02%)
Jan 11, 2012
7.355
7.602
7.249
7.593
7,707,452
+0.30(+4.11%)
Jan 10, 2012
7.364
7.399
7.170
7.293
7,860,662
-0.01(-0.12%)
Jan 09, 2012
7.355
7.496
7.284
7.302
10,223,297
-0.04(-0.48%)
Jan 06, 2012
7.284
7.434
7.267
7.337
7,579,411
-0.01(-0.12%)
Jan 05, 2012
7.081
7.364
6.940
7.346
11,917,556
+0.28(+4.00%)
Jan 04, 2012
7.081
7.178
6.905
7.064
8,405,788
-0.07(-0.99%)
Dec 30, 2011
7.107
7.187
7.064
7.134
4,171,256
+0.00(+0.00%)
Dec 29, 2011
7.117
7.240
7.099
7.134
5,200,880
-0.03(-0.37%)
Dec 28, 2011
7.196
7.231
7.073
7.161
6,374,716
-0.05(-0.73%)
Dec 27, 2011
7.284
7.408
7.126
7.214
6,308,513
-0.13(-1.80%)
Dec 23, 2011
7.302
7.346
7.108
7.346
11,392,419
-0.12(-1.65%)
Dec 21, 2011
7.531
7.769
7.434
7.469
10,888,966
-0.14(-1.85%)
Dec 20, 2011
7.611
7.699
7.540
7.611
8,488,543
+0.11(+1.41%)
Dec 19, 2011
7.981
8.025
7.461
7.505
15,291,899
-0.45(-5.65%)
Dec 16, 2011
7.672
8.052
7.672
7.955
25,224,582
+0.38(+5.01%)
Dec 15, 2011
7.364
7.796
7.311
7.575
25,904,626
+0.39(+5.40%)
Dec 14, 2011
7.231
7.364
7.064
7.187
17,168,330
+0.14(+2.00%)
Dec 13, 2011
7.522
7.558
6.993
7.046
13,323,823
-0.45(-6.00%)
Dec 12, 2011
7.364
7.628
7.320
7.496
9,268,542
+0.00(+0.00%)
Dec 09, 2011
7.275
7.628
7.258
7.496
10,450,885
+0.28(+3.91%)
Dec 08, 2011
7.425
7.584
7.130
7.214
12,222,671
-0.34(-4.44%)
Dec 07, 2011
7.399
7.628
7.372
7.549
11,426,928
+0.08(+1.06%)
Dec 06, 2011
7.540
7.641
7.408
7.469
13,434,616
-0.12(-1.63%)
Dec 05, 2011
7.549
7.690
7.505
7.593
15,467,653
+0.18(+2.38%)
Dec 02, 2011
7.558
7.628
7.364
7.417
14,537,836
-0.10(-1.29%)
Dec 01, 2011
7.090
7.602
7.081
7.514
17,737,774
+0.35(+4.93%)
Nov 30, 2011
6.685
7.240
6.623
7.161
31,823,414
+0.28(+4.10%)
Nov 29, 2011
6.614
6.967
6.596
6.879
19,993,698
+0.33(+4.98%)
Nov 28, 2011
6.526
6.623
6.438
6.552
9,464,177
+0.27(+4.35%)
Nov 25, 2011
6.244
6.438
6.244
6.279
3,344,971
+0.00(+0.00%)
Nov 23, 2011
6.349
6.482
6.279
6.279
14,166,323
-0.14(-2.20%)
Nov 22, 2011
6.402
6.526
6.332
6.420
11,466,983
+0.06(+0.97%)
Nov 21, 2011
6.349
6.420
6.244
6.358
8,386,416
-0.13(-2.04%)
Nov 18, 2011
6.464
6.499
6.398
6.491
12,976,756
+0.07(+1.10%)
Nov 17, 2011
6.693
6.755
6.305
6.420
16,772,182
-0.26(-3.96%)
Nov 16, 2011
6.993
7.011
6.671
6.685
10,991,120
-0.37(-5.25%)
Nov 15, 2011
7.108
7.134
6.940
7.055
14,484,734
-0.05(-0.74%)
Nov 14, 2011
7.073
7.372
7.037
7.108
17,951,996
+0.10(+1.38%)
Nov 11, 2011
6.835
7.059
6.746
7.011
10,756,344
+0.29(+4.33%)
Nov 10, 2011
7.073
7.134
6.614
6.720
17,621,700
-0.34(-4.75%)
Nov 09, 2011
7.090
7.187
7.011
7.055
10,333,888
-0.18(-2.44%)
Nov 08, 2011
7.311
7.372
7.073
7.231
16,857,162
-0.10(-1.32%)
Nov 07, 2011
7.381
7.434
7.223
7.328
8,772,007
-0.04(-0.48%)
Nov 04, 2011
7.302
7.381
7.187
7.364
10,682,504
+0.04(+0.60%)
Nov 03, 2011
7.417
7.417
7.064
7.320
14,784,571
+0.04(+0.61%)
Nov 02, 2011
7.408
7.492
7.231
7.275
13,474,459
-0.07(-0.96%)
Nov 01, 2011
7.231
7.434
7.152
7.346
23,637,120
-0.17(-2.23%)
Oct 31, 2011
7.417
7.522
7.372
7.514
8,916,481
+0.01(+0.12%)
Oct 28, 2011
7.540
7.611
7.452
7.505
8,739,350
-0.11(-1.50%)
Oct 27, 2011
7.761
7.805
7.487
7.619
13,413,553
+0.07(+0.93%)
Oct 26, 2011
7.602
7.628
7.381
7.549
13,458,948
+0.11(+1.42%)
Oct 25, 2011
7.628
7.655
7.328
7.443
21,922,154
-0.41(-5.17%)
Oct 24, 2011
7.672
7.919
7.586
7.849
11,249,833
+0.21(+2.77%)
Oct 21, 2011
7.725
7.761
7.425
7.637
10,578,290
-0.04(-0.46%)
Oct 20, 2011
7.461
7.672
7.372
7.672
9,215,382
+0.18(+2.35%)
Oct 19, 2011
7.628
7.677
7.372
7.496
9,182,704
-0.19(-2.41%)
Oct 18, 2011
7.399
7.761
7.355
7.681
12,998,682
+0.27(+3.69%)
Oct 17, 2011
7.628
7.708
7.311
7.408
10,694,949
-0.15(-1.98%)
Oct 14, 2011
7.716
7.761
7.452
7.558
10,490,288
-0.10(-1.27%)
Oct 13, 2011
7.337
7.708
7.249
7.655
16,780,904
+0.23(+3.09%)
Oct 12, 2011
7.240
7.540
7.231
7.425
13,295,372
+0.19(+2.56%)
Oct 11, 2011
7.029
7.372
7.029
7.240
13,892,758
+0.14(+1.99%)
Oct 10, 2011
6.984
7.152
6.958
7.099
13,832,986
+0.22(+3.21%)
Oct 07, 2011
6.967
7.117
6.782
6.879
15,677,319
+0.02(+0.26%)
Oct 06, 2011
6.826
6.905
6.760
6.861
12,716,658
+0.31(+4.71%)
Oct 05, 2011
6.447
6.641
6.332
6.552
13,925,297
+0.12(+1.92%)
Oct 04, 2011
6.023
6.429
5.891
6.429
24,925,240
+0.56(+9.62%)
Oct 03, 2011
6.517
6.614
5.856
5.864
39,239,680
-0.75(-11.33%)
Sep 30, 2011
6.932
6.940
6.596
6.614
16,794,948
-0.40(-5.66%)
Sep 29, 2011
7.267
7.311
6.923
7.011
10,907,922
-0.14(-1.97%)
Sep 28, 2011
7.099
7.258
7.029
7.152
10,784,236
-0.03(-0.37%)
Sep 27, 2011
7.469
7.487
7.143
7.178
11,000,795
-0.14(-1.93%)
Sep 26, 2011
7.267
7.417
7.099
7.320
13,851,575
+0.11(+1.59%)
Sep 23, 2011
6.632
7.267
6.623
7.205
21,604,106
+0.52(+7.78%)
Sep 22, 2011
6.817
7.029
6.632
6.685
20,840,492
-0.37(-5.25%)
Sep 21, 2011
7.372
7.496
7.037
7.055
10,476,549
-0.33(-4.42%)
Sep 20, 2011
7.408
7.487
7.302
7.381
8,589,351
+0.05(+0.72%)
Sep 19, 2011
7.178
7.408
7.126
7.328
8,267,672
-0.08(-1.07%)
Sep 16, 2011
7.417
7.558
7.390
7.408
9,974,294
-0.05(-0.71%)
Sep 15, 2011
7.469
7.531
7.337
7.461
16,189,163
+0.06(+0.83%)
Sep 14, 2011
7.205
7.540
7.090
7.399
24,913,052
+0.35(+5.01%)
Sep 13, 2011
6.508
7.143
6.389
7.046
25,925,328
+0.54(+8.27%)
Sep 12, 2011
6.314
6.526
6.252
6.508
11,202,083
+0.18(+2.79%)
Sep 09, 2011
6.402
6.623
6.279
6.332
7,252,142
-0.11(-1.78%)
Sep 08, 2011
6.499
6.605
6.394
6.447
6,398,048
-0.14(-2.14%)
Sep 07, 2011
6.358
6.596
6.314
6.588
7,650,176
+0.30(+4.77%)
Sep 06, 2011
6.244
6.385
6.226
6.288
9,083,513
-0.12(-1.93%)
Sep 02, 2011
6.402
6.596
6.349
6.411
8,788,101
-0.13(-2.02%)
Sep 01, 2011
6.658
6.755
6.544
6.544
15,181,405
-0.10(-1.46%)
Aug 31, 2011
6.808
6.887
6.588
6.641
16,067,700
-0.07(-1.05%)
Aug 30, 2011
6.570
6.835
6.508
6.711
10,826,446
+0.10(+1.47%)
Aug 29, 2011
6.341
6.623
6.341
6.614
10,945,181
+0.34(+5.34%)
Aug 26, 2011
5.926
6.305
5.909
6.279
15,083,519
+0.26(+4.25%)
Aug 25, 2011
6.261
6.429
5.917
6.023
27,827,650
-0.37(-5.79%)
Aug 24, 2011
6.349
6.464
6.226
6.394
11,915,131
-0.01(-0.14%)
Aug 23, 2011
6.438
6.460
6.217
6.402
15,395,240
+0.04(+0.55%)
Aug 22, 2011
6.632
6.746
6.324
6.367
24,027,266
+0.01(+0.14%)
Aug 19, 2011
6.385
6.826
6.327
6.358
15,029,029
-0.16(-2.44%)
Aug 18, 2011
6.588
6.605
6.358
6.517
18,360,960
-0.36(-5.26%)
Aug 17, 2011
6.738
6.914
6.649
6.879
16,192,212
+0.12(+1.83%)
Aug 16, 2011
6.411
6.976
6.367
6.755
26,936,152
+0.30(+4.64%)
Aug 15, 2011
6.217
6.535
6.182
6.455
15,233,967
+0.31(+5.02%)
Aug 12, 2011
6.305
6.394
6.058
6.147
12,849,294
+0.00(+0.00%)
Aug 11, 2011
5.979
6.217
5.864
6.147
14,338,468
+0.26(+4.34%)
Aug 10, 2011
6.032
6.076
5.820
5.891
16,035,212
-0.35(-5.65%)
Aug 09, 2011
5.679
6.270
5.820
6.244
20,983,284
+0.41(+6.95%)
Aug 08, 2011
5.679
6.085
5.653
5.838
29,466,242
-0.31(-5.02%)
Aug 05, 2011
6.420
6.420
5.803
6.147
33,495,562
-0.04(-0.71%)
Aug 04, 2011
6.641
6.755
6.155
6.191
25,308,328
-0.47(-7.02%)
Aug 03, 2011
6.649
6.693
6.252
6.658
37,370,024
+0.11(+1.62%)
Aug 02, 2011
6.923
6.923
6.526
6.552
20,280,032
-0.33(-4.74%)
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
.