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
)
49.92
+0.04 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
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
.