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
)
49.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2011
8.175
8.254
8.078
8.087
23,362,962
-0.03(-0.33%)
Jun 29, 2011
8.237
8.325
8.069
8.113
16,826,068
-0.17(-2.02%)
Jun 28, 2011
8.528
8.598
8.223
8.281
14,333,271
-0.24(-2.79%)
Jun 27, 2011
8.387
8.554
8.228
8.519
11,718,132
+0.20(+2.44%)
Jun 24, 2011
8.501
8.510
8.157
8.316
24,300,472
-0.45(-5.13%)
Jun 23, 2011
8.704
8.933
8.563
8.766
22,963,746
+0.31(+3.65%)
Jun 22, 2011
8.625
8.757
8.457
8.457
11,065,873
-0.19(-2.24%)
Jun 21, 2011
8.537
8.731
8.431
8.651
12,026,463
+0.11(+1.24%)
Jun 20, 2011
8.537
8.594
8.492
8.545
9,247,181
+0.10(+1.15%)
Jun 17, 2011
8.431
8.589
8.360
8.448
10,690,010
+0.16(+1.91%)
Jun 16, 2011
8.228
8.448
8.166
8.290
11,095,818
+0.06(+0.75%)
Jun 15, 2011
8.298
8.343
8.025
8.228
17,419,092
-0.15(-1.79%)
Jun 14, 2011
8.290
8.448
8.272
8.378
15,740,106
+0.21(+2.59%)
Jun 13, 2011
8.254
8.414
8.144
8.166
8,305,944
+0.04(+0.43%)
Jun 10, 2011
8.157
8.281
8.104
8.131
10,310,444
+0.04(+0.44%)
Jun 09, 2011
8.104
8.290
8.034
8.096
12,074,623
+0.04(+0.44%)
Jun 08, 2011
8.166
8.465
8.043
8.060
13,538,147
-0.11(-1.30%)
Jun 07, 2011
8.329
8.404
8.104
8.166
14,068,699
-0.06(-0.75%)
Jun 06, 2011
8.413
8.484
8.157
8.228
16,573,688
-0.26(-3.01%)
Jun 03, 2011
8.404
8.625
8.387
8.484
15,544,196
-1.30(-13.26%)
May 24, 2011
9.877
9.930
9.630
9.780
13,300,864
-0.12(-1.25%)
May 23, 2011
10.00
10.17
9.895
9.903
12,995,071
-0.25(-2.43%)
May 20, 2011
9.939
10.23
9.833
10.15
18,948,048
+0.11(+1.14%)
May 19, 2011
9.692
10.14
9.560
10.04
21,775,270
+0.40(+4.12%)
May 18, 2011
9.674
9.692
9.427
9.639
16,119,273
-0.07(-0.73%)
May 17, 2011
9.612
9.877
9.612
9.709
13,608,098
+0.01(+0.09%)
May 16, 2011
9.489
9.806
9.463
9.701
13,890,706
+0.31(+3.29%)
May 13, 2011
9.507
9.551
9.295
9.392
9,618,386
-0.19(-2.02%)
May 12, 2011
9.806
9.851
9.471
9.586
10,649,003
-0.17(-1.72%)
May 11, 2011
9.533
9.789
9.374
9.754
16,343,898
+0.23(+2.41%)
May 10, 2011
9.639
9.771
9.489
9.524
12,645,650
-0.01(-0.09%)
May 09, 2011
9.560
9.815
9.507
9.533
11,141,387
-0.35(-3.57%)
May 06, 2011
9.974
10.01
9.568
9.886
20,241,488
-0.01(-0.09%)
May 05, 2011
9.313
10.10
9.304
9.895
31,429,274
+0.66(+7.16%)
May 04, 2011
9.286
9.445
8.995
9.233
16,873,650
-0.04(-0.48%)
May 03, 2011
9.083
9.366
9.083
9.277
13,947,739
+0.05(+0.57%)
May 02, 2011
9.233
9.260
9.207
9.224
15,490,857
+0.07(+0.77%)
Apr 29, 2011
8.748
9.436
8.704
9.154
25,676,620
+0.27(+3.08%)
Apr 28, 2011
8.854
8.933
8.651
8.880
14,392,806
+0.02(+0.20%)
Apr 27, 2011
8.651
8.986
8.642
8.863
22,840,038
+0.05(+0.60%)
Apr 26, 2011
8.175
8.872
8.122
8.810
48,430,380
+0.87(+11.00%)
Apr 25, 2011
8.052
8.149
7.937
7.937
14,497,530
-0.04(-0.55%)
Apr 21, 2011
7.955
8.096
7.937
7.981
10,893,258
-0.02(-0.22%)
Apr 20, 2011
8.043
8.104
7.858
7.999
24,707,536
-0.05(-0.66%)
Apr 19, 2011
8.104
8.149
7.959
8.052
12,167,764
-0.01(-0.11%)
Apr 18, 2011
8.175
8.307
7.946
8.060
26,295,086
-0.10(-1.19%)
Apr 15, 2011
8.237
8.334
8.047
8.157
17,866,708
-0.09(-1.07%)
Apr 14, 2011
8.431
8.475
8.131
8.246
12,288,601
-0.20(-2.40%)
Apr 13, 2011
8.739
8.810
8.387
8.448
18,325,306
-0.25(-2.84%)
Apr 12, 2011
8.272
8.933
8.272
8.695
47,545,892
+0.38(+4.56%)
Apr 11, 2011
7.937
8.395
7.928
8.316
28,221,428
+0.34(+4.31%)
Apr 08, 2011
8.263
8.272
7.875
7.972
26,249,586
-0.33(-3.93%)
Apr 07, 2011
8.457
8.475
8.228
8.298
15,259,212
-0.16(-1.88%)
Apr 06, 2011
8.634
8.634
8.210
8.457
23,810,138
-0.10(-1.13%)
Apr 05, 2011
8.634
8.660
8.545
8.554
15,671,919
-0.11(-1.32%)
Apr 04, 2011
8.634
8.713
8.554
8.669
9,878,535
+0.01(+0.10%)
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
.