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
)
52.20
-0.73 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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, 2010
10.03
10.80
9.965
10.36
631
+0.35(+3.52%)
Jun 29, 2010
10.01
10.39
9.912
10.01
340
-0.57(-5.42%)
Jun 25, 2010
10.58
10.89
10.41
10.58
13,571,201
-0.27(-2.52%)
Jun 24, 2010
11.04
11.24
10.84
10.86
1,133
-0.31(-2.76%)
Jun 23, 2010
11.23
11.36
10.95
11.16
8,796,099
-0.01(-0.08%)
Jun 22, 2010
11.90
12.00
11.13
11.17
12,848,759
-0.72(-6.08%)
Jun 21, 2010
12.24
12.35
11.76
11.90
9,156,616
-0.19(-1.60%)
Jun 18, 2010
12.09
12.52
11.85
12.09
15,183,760
-0.42(-3.38%)
Jun 17, 2010
12.49
12.70
12.30
12.51
9,021,937
+0.10(+0.78%)
Jun 16, 2010
12.24
12.77
12.15
12.42
13,878,483
+0.08(+0.64%)
Jun 15, 2010
12.25
12.49
12.13
12.34
14,120,657
+0.26(+2.19%)
Jun 14, 2010
12.04
12.39
12.00
12.07
18,207,568
+0.21(+1.78%)
Jun 11, 2010
11.65
11.98
11.53
11.86
10,899,701
+0.09(+0.75%)
Jun 10, 2010
12.03
12.08
11.76
11.77
1,360
-0.01(-0.07%)
Jun 09, 2010
11.68
12.11
11.68
11.78
9,855,792
+0.15(+1.29%)
Jun 08, 2010
11.69
11.84
11.27
11.63
12,145,897
+0.05(+0.46%)
Jun 07, 2010
12.06
12.24
11.56
11.58
9,802,364
-0.40(-3.31%)
Jun 04, 2010
11.98
12.43
11.91
11.98
11,486,816
-0.62(-4.90%)
Jun 03, 2010
12.51
12.79
12.38
12.59
11,861,257
+0.17(+1.35%)
Jun 02, 2010
12.25
12.57
12.22
12.43
19,486,618
+0.48(+4.06%)
Jun 01, 2010
11.74
12.24
11.68
11.94
113
-0.04(-0.29%)
May 28, 2010
11.98
12.27
11.82
11.98
9,610,598
-0.33(-2.65%)
May 27, 2010
12.43
12.58
12.21
12.30
13,970,063
+0.09(+0.72%)
May 26, 2010
12.32
12.77
11.84
12.21
18,619,164
+0.01(+0.07%)
May 25, 2010
11.46
12.28
11.46
12.21
680
+0.34(+2.82%)
May 24, 2010
11.57
12.26
11.47
11.87
10,492,588
+0.11(+0.90%)
May 21, 2010
11.18
11.94
11.16
11.76
12,745,292
+0.38(+3.33%)
May 20, 2010
11.38
11.63
11.34
11.38
2,494
-0.63(-5.28%)
May 19, 2010
11.82
12.21
11.64
12.02
11,801,306
+0.05(+0.44%)
May 18, 2010
12.33
12.43
11.86
11.97
12,796,428
-0.33(-2.65%)
May 17, 2010
12.13
12.35
11.73
12.29
12,190,339
+0.18(+1.45%)
May 14, 2010
12.12
12.26
11.47
12.12
22,554,700
+0.43(+3.70%)
May 13, 2010
11.91
12.32
11.62
11.68
12,373,291
+0.32(+2.79%)
May 12, 2010
11.06
12.01
11.02
11.37
22,673,414
+0.43(+3.95%)
May 11, 2010
10.73
11.03
10.71
10.94
14,941,047
+0.09(+0.81%)
May 10, 2010
10.79
10.89
10.76
10.85
11,209,069
+0.53(+5.13%)
May 07, 2010
10.34
10.85
10.05
10.32
25,957,590
+0.01(+0.09%)
May 06, 2010
10.30
11.05
9.612
10.31
16,518
+0.13(+1.30%)
May 05, 2010
10.65
10.95
10.16
10.18
27,286,128
-0.19(-1.87%)
May 04, 2010
10.83
10.89
10.13
10.37
566
-0.73(-6.59%)
May 03, 2010
10.85
11.24
10.72
11.10
14,144,239
+0.45(+4.22%)
Apr 30, 2010
10.77
11.09
10.58
10.65
24,973,308
-0.03(-0.25%)
Apr 29, 2010
10.90
11.03
10.54
10.68
15,324,426
-0.06(-0.57%)
Apr 28, 2010
11.00
11.09
10.68
10.74
14,979,857
-0.04(-0.33%)
Apr 27, 2010
11.36
11.46
10.76
10.78
15,606,217
-0.64(-5.64%)
Apr 26, 2010
11.53
11.60
11.27
11.42
15,881,851
-0.05(-0.46%)
Apr 23, 2010
11.00
11.65
10.98
11.47
23,779,980
+0.57(+5.26%)
Apr 22, 2010
11.11
11.32
10.67
10.90
30,332,884
-0.19(-1.67%)
Apr 21, 2010
11.79
11.79
10.89
11.09
340
-0.52(-4.48%)
Apr 20, 2010
11.82
11.89
11.18
11.61
29,420,850
-0.02(-0.15%)
Apr 19, 2010
12.15
12.52
11.61
11.62
21,402,894
-0.61(-4.97%)
Apr 16, 2010
12.68
12.70
12.08
12.23
14,769,994
-0.46(-3.61%)
Apr 15, 2010
12.70
12.84
12.36
12.69
15,928,344
+0.00(+0.00%)
Apr 14, 2010
12.76
13.03
12.64
12.69
11,984,486
+0.02(+0.14%)
Apr 13, 2010
13.09
13.16
12.61
12.67
10,567,291
-0.49(-3.75%)
Apr 12, 2010
12.94
13.18
12.88
13.17
9,528,744
+0.31(+2.40%)
Apr 09, 2010
13.02
13.10
12.78
12.86
13,262,145
-0.20(-1.55%)
Apr 08, 2010
12.90
13.08
12.66
13.06
15,762,666
+0.56(+4.52%)
Apr 07, 2010
12.83
12.92
12.40
12.50
18,316,602
-0.43(-3.34%)
Apr 06, 2010
12.58
12.93
12.58
12.93
10,354,944
+0.25(+1.95%)
Apr 05, 2010
12.95
13.03
12.57
12.68
14,683,739
-0.27(-2.11%)
Apr 01, 2010
12.90
12.95
12.95
12.95
7,989,341
+0.09(+0.68%)
Mar 31, 2010
12.77
12.96
12.69
12.87
7,570,444
-0.03(-0.20%)
Mar 30, 2010
12.93
13.07
12.79
12.89
12,621,505
-0.03(-0.21%)
Mar 29, 2010
12.85
13.02
12.78
12.92
14,720,262
+0.13(+1.03%)
Mar 26, 2010
12.48
13.14
12.48
12.79
14,083,941
+0.26(+2.11%)
Mar 25, 2010
12.24
12.74
12.21
12.52
20,341,292
+0.34(+2.82%)
Mar 24, 2010
11.77
12.23
11.76
12.18
12,541,606
+0.34(+2.83%)
Mar 23, 2010
11.53
11.85
11.30
11.84
10,310,598
+0.32(+2.75%)
Mar 22, 2010
10.95
11.54
10.87
11.53
8,564,456
+0.44(+3.98%)
Mar 19, 2010
11.46
11.54
11.08
11.09
11,072,940
-0.48(-4.12%)
Mar 18, 2010
11.38
11.60
11.38
11.56
7,506,480
+0.15(+1.31%)
Mar 17, 2010
11.39
11.51
11.25
11.41
9,784,555
-0.04(-0.31%)
Mar 16, 2010
11.31
11.46
11.17
11.45
9,186,657
+0.28(+2.53%)
Mar 15, 2010
11.14
11.17
11.04
11.16
15,232,664
-0.15(-1.33%)
Mar 12, 2010
11.55
11.56
11.18
11.31
8,345,292
-0.14(-1.23%)
Mar 11, 2010
11.62
11.71
11.34
11.46
11,904,503
-0.28(-2.40%)
Mar 10, 2010
11.46
11.96
11.42
11.74
19,295,972
+0.44(+3.90%)
Mar 09, 2010
11.18
11.70
11.13
11.30
19,472,208
+0.24(+2.15%)
Mar 08, 2010
11.20
11.38
11.04
11.06
12,131,168
-0.14(-1.26%)
Mar 05, 2010
11.32
11.41
11.12
11.20
8,170,033
-0.07(-0.63%)
Mar 04, 2010
11.53
11.53
11.10
11.27
8,571,471
-0.13(-1.16%)
Mar 03, 2010
11.31
11.53
11.23
11.40
6,469,920
+0.13(+1.17%)
Mar 02, 2010
11.62
11.83
11.23
11.27
10,915,954
-0.34(-2.96%)
Mar 01, 2010
11.40
11.91
11.40
11.61
9,137,117
+0.22(+1.94%)
Feb 26, 2010
11.24
11.48
11.17
11.39
7,474,899
+0.23(+2.05%)
Feb 25, 2010
11.09
11.24
10.90
11.16
7,403,264
-0.08(-0.71%)
Feb 24, 2010
11.13
11.26
10.98
11.24
7,819,744
+0.10(+0.87%)
Feb 23, 2010
11.23
11.40
11.01
11.15
6,346,173
-0.08(-0.71%)
Feb 22, 2010
11.23
11.65
11.18
11.23
11,140,717
+0.04(+0.32%)
Feb 19, 2010
11.01
11.24
11.01
11.19
5,462,139
+0.12(+1.12%)
Feb 18, 2010
11.12
11.30
10.94
11.07
8,161,409
-0.16(-1.41%)
Feb 17, 2010
10.87
11.29
10.87
11.23
11,704,027
+0.22(+2.00%)
Feb 16, 2010
10.87
11.13
10.85
11.01
9,055,174
+0.20(+1.88%)
Feb 12, 2010
10.31
10.80
10.80
10.80
14,478,924
+0.37(+3.55%)
Feb 11, 2010
10.27
10.78
10.21
10.43
16,466,870
+0.22(+2.16%)
Feb 10, 2010
10.82
10.87
10.13
10.21
22,070,176
-0.71(-6.54%)
Feb 09, 2010
10.17
11.07
10.17
10.93
27,190,486
+1.00(+10.04%)
Feb 08, 2010
9.974
10.23
9.824
9.930
10,541,566
-0.04(-0.35%)
Feb 05, 2010
10.06
10.34
9.639
9.965
22,684,110
-0.14(-1.40%)
Feb 04, 2010
10.40
10.61
9.983
10.11
19,360,558
-0.85(-7.73%)
Feb 03, 2010
11.38
11.38
10.86
10.95
10,896,672
-0.42(-3.72%)
Feb 02, 2010
11.29
11.53
11.16
11.38
14,686,993
+0.36(+3.24%)
Feb 01, 2010
10.91
11.15
10.86
11.02
11,016,828
+0.23(+2.17%)
Jan 29, 2010
11.29
11.61
10.75
10.79
21,882,554
-0.37(-3.32%)
Jan 28, 2010
11.67
11.94
11.14
11.16
19,766,658
-0.45(-3.88%)
Jan 27, 2010
11.47
11.85
11.31
11.61
27,874,992
+0.01(+0.08%)
Jan 26, 2010
11.27
11.82
11.20
11.60
18,472,662
-0.16(-1.35%)
Jan 25, 2010
11.80
12.03
11.42
11.76
21,884,646
+0.04(+0.30%)
Jan 22, 2010
11.74
12.11
11.38
11.72
25,264,866
-0.13(-1.12%)
Jan 21, 2010
11.91
12.07
11.60
11.85
27,973,520
+0.03(+0.22%)
Jan 20, 2010
11.44
11.90
11.19
11.83
22,830,566
+0.34(+2.92%)
Jan 19, 2010
11.29
11.72
11.28
11.49
11,154,067
+0.26(+2.28%)
Jan 15, 2010
11.62
11.24
11.24
11.24
10,350,107
-0.38(-3.26%)
Jan 14, 2010
11.22
11.74
11.19
11.61
13,637,694
+0.28(+2.49%)
Jan 13, 2010
11.05
11.43
10.94
11.33
13,338,834
+0.27(+2.47%)
Jan 12, 2010
11.17
11.38
10.86
11.06
14,634,114
-0.22(-1.95%)
Jan 11, 2010
10.88
11.37
10.70
11.28
18,393,080
+0.28(+2.57%)
Jan 08, 2010
11.13
11.33
10.63
11.00
27,883,382
-0.19(-1.73%)
Jan 07, 2010
10.64
11.34
10.63
11.19
22,468,524
+0.51(+4.79%)
Jan 06, 2010
10.57
10.79
10.45
10.68
16,987,308
+0.01(+0.08%)
Jan 05, 2010
9.983
10.88
9.956
10.67
28,423,424
+0.78(+7.84%)
Jan 04, 2010
9.895
10.08
9.657
9.895
16,422,361
-0.14(-1.41%)
Dec 31, 2009
9.965
10.04
10.04
10.04
9,904,239
+0.01(+0.09%)
Dec 30, 2009
9.930
10.05
9.745
10.03
9,629,945
+0.04(+0.35%)
Dec 29, 2009
9.815
10.04
9.727
9.992
10,468,874
+0.04(+0.35%)
Dec 28, 2009
10.09
10.16
9.798
9.956
15,457,316
-0.42(-4.08%)
Dec 24, 2009
10.46
10.52
10.25
10.38
3,913,225
-0.04(-0.34%)
Dec 23, 2009
10.37
10.55
10.10
10.41
9,894,891
+0.02(+0.17%)
Dec 22, 2009
10.14
10.65
10.14
10.40
20,023,034
+0.35(+3.51%)
Dec 21, 2009
9.877
10.28
9.877
10.04
15,050,413
-0.24(-2.32%)
Dec 18, 2009
10.21
10.28
9.604
10.28
23,481,990
+0.05(+0.52%)
Dec 17, 2009
10.18
10.57
10.04
10.23
13,873,278
+0.40(+4.04%)
Dec 16, 2009
9.736
10.29
9.612
9.833
16,952,228
+0.18(+1.83%)
Dec 15, 2009
9.480
9.824
9.357
9.657
16,637,329
-0.12(-1.26%)
Dec 14, 2009
9.789
9.833
9.604
9.780
23,978,894
-0.14(-1.42%)
Dec 11, 2009
8.757
10.10
8.757
9.921
49,223,588
+1.21(+13.87%)
Dec 10, 2009
8.713
8.836
8.625
8.713
9,788,567
+0.01(+0.10%)
Dec 09, 2009
8.678
8.819
8.501
8.704
10,425,575
-0.01(-0.10%)
Dec 08, 2009
8.828
9.057
8.678
8.713
17,434,082
-0.25(-2.76%)
Dec 07, 2009
8.519
9.101
8.316
8.960
23,190,676
+0.19(+2.21%)
Dec 04, 2009
8.378
8.810
8.290
8.766
24,288,210
+0.49(+5.97%)
Dec 03, 2009
8.157
8.272
7.955
8.272
12,572,864
+0.08(+0.97%)
Dec 02, 2009
7.672
8.201
7.672
8.193
20,590,000
+0.59(+7.77%)
Dec 01, 2009
7.328
7.628
7.231
7.602
13,893,538
+0.38(+5.25%)
Nov 30, 2009
6.940
7.223
6.896
7.223
10,715,526
+0.25(+3.54%)
Nov 27, 2009
6.755
6.993
6.605
6.976
3,571,017
+0.02(+0.25%)
Nov 25, 2009
6.826
6.967
6.746
6.958
7,305,013
+0.20(+3.00%)
Nov 24, 2009
6.790
6.887
6.614
6.755
9,742,402
-0.06(-0.91%)
Nov 23, 2009
6.799
6.887
6.720
6.817
10,263,979
+0.10(+1.44%)
Nov 20, 2009
6.685
6.782
6.579
6.720
8,692,642
+0.03(+0.40%)
Nov 19, 2009
6.755
6.773
6.526
6.693
6,871,315
-0.15(-2.19%)
Nov 18, 2009
7.002
7.037
6.764
6.843
5,918,577
-0.12(-1.77%)
Nov 17, 2009
7.126
7.126
6.914
6.967
4,595,799
-0.08(-1.13%)
Nov 16, 2009
6.976
7.165
6.949
7.046
9,710,225
+0.17(+2.44%)
Nov 13, 2009
6.993
7.046
6.861
6.879
6,239,762
+0.00(+0.00%)
Nov 12, 2009
6.967
7.196
6.870
6.879
9,286,246
-0.11(-1.64%)
Nov 11, 2009
6.914
7.064
6.870
6.993
9,088,936
+0.18(+2.59%)
Nov 10, 2009
6.967
6.967
6.773
6.817
7,403,029
-0.14(-2.03%)
Nov 09, 2009
6.984
7.077
6.817
6.958
9,778,919
+0.09(+1.28%)
Nov 06, 2009
6.429
7.011
6.429
6.870
10,559,947
+0.41(+6.28%)
Nov 05, 2009
6.358
6.508
6.252
6.464
7,435,776
+0.15(+2.37%)
Nov 04, 2009
6.455
6.782
6.305
6.314
11,258,736
-0.05(-0.83%)
Nov 03, 2009
6.129
6.473
6.111
6.367
14,802,867
+0.24(+3.88%)
Nov 02, 2009
6.297
6.438
5.979
6.129
13,140,028
-0.17(-2.66%)
Oct 30, 2009
6.394
6.579
6.103
6.297
11,611,939
-0.19(-2.99%)
Oct 29, 2009
6.455
6.720
6.411
6.491
10,601,083
+0.15(+2.36%)
Oct 28, 2009
6.826
6.826
6.323
6.341
16,953,896
-0.40(-5.89%)
Oct 27, 2009
7.002
7.002
6.667
6.738
13,795,968
-0.13(-1.93%)
Oct 26, 2009
7.267
7.425
6.843
6.870
17,058,312
-0.40(-5.46%)
Oct 23, 2009
7.231
7.275
7.134
7.267
12,955,220
-0.07(-0.96%)
Oct 22, 2009
7.575
7.637
6.817
7.337
26,511,682
-0.01(-0.12%)
Oct 21, 2009
7.955
8.113
7.249
7.346
33,800,904
-0.61(-7.65%)
Oct 20, 2009
7.963
7.981
7.919
7.955
12,469,878
+0.03(+0.33%)
Oct 19, 2009
7.893
7.981
7.778
7.928
16,712,217
-0.04(-0.44%)
Oct 16, 2009
7.928
8.034
7.893
7.963
10,245,296
-0.04(-0.44%)
Oct 15, 2009
7.937
8.104
7.831
7.999
18,898,938
+0.02(+0.22%)
Oct 14, 2009
7.955
8.069
7.919
7.981
10,259,831
+0.13(+1.69%)
Oct 13, 2009
7.849
7.919
7.694
7.849
9,848,550
+0.00(+0.00%)
Oct 12, 2009
7.646
7.880
7.558
7.849
11,270,518
+0.20(+2.65%)
Oct 09, 2009
7.619
7.805
7.514
7.646
6,863,972
+0.04(+0.58%)
Oct 08, 2009
7.364
7.787
7.364
7.602
11,944,500
+0.30(+4.11%)
Oct 07, 2009
7.487
7.522
7.284
7.302
8,247,151
-0.15(-2.01%)
Oct 06, 2009
7.628
7.769
7.328
7.452
10,599,347
+0.01(+0.12%)
Oct 05, 2009
7.372
7.663
7.337
7.443
11,157,306
+0.11(+1.44%)
Oct 02, 2009
7.029
7.487
6.967
7.337
16,643,549
+0.16(+2.21%)
Oct 01, 2009
7.893
7.893
7.134
7.178
15,840,971
-0.72(-9.15%)
Sep 30, 2009
8.096
8.184
7.849
7.902
14,902,460
-0.21(-2.61%)
Sep 29, 2009
8.060
8.201
7.990
8.113
12,826,613
+0.16(+2.00%)
Sep 28, 2009
8.096
8.148
7.910
7.955
12,788,992
-0.03(-0.33%)
Sep 25, 2009
7.972
8.149
7.919
7.981
13,530,785
+0.11(+1.46%)
Sep 24, 2009
8.025
8.149
7.849
7.866
11,998,042
-0.15(-1.87%)
Sep 23, 2009
8.440
8.440
7.805
8.016
15,570,764
-0.36(-4.32%)
Sep 22, 2009
8.448
8.713
8.246
8.378
16,635,918
-0.13(-1.55%)
Sep 21, 2009
7.716
8.554
7.681
8.510
19,329,516
+0.61(+7.70%)
Sep 18, 2009
8.060
8.140
7.637
7.902
16,556,724
-0.55(-6.47%)
Sep 17, 2009
8.519
8.625
7.884
8.448
23,053,106
+0.28(+3.45%)
Sep 16, 2009
8.210
8.678
7.955
8.166
26,640,672
+0.45(+5.83%)
Sep 15, 2009
7.611
8.272
7.611
7.716
31,641,622
+0.13(+1.74%)
Sep 14, 2009
7.134
7.699
7.002
7.584
22,182,916
+0.48(+6.70%)
Sep 11, 2009
7.152
7.514
7.037
7.108
17,928,508
-0.04(-0.49%)
Sep 10, 2009
6.693
7.275
6.693
7.143
34,501,944
+0.68(+10.50%)
Sep 09, 2009
6.411
6.614
6.323
6.464
10,318,590
+0.03(+0.41%)
Sep 08, 2009
6.526
6.614
6.394
6.438
9,649,537
-0.08(-1.22%)
Sep 04, 2009
6.270
6.579
6.270
6.517
9,664,117
+0.20(+3.21%)
Sep 03, 2009
6.067
6.411
6.050
6.314
11,699,242
+0.28(+4.68%)
Sep 02, 2009
6.006
6.155
5.944
6.032
10,770,937
-0.05(-0.87%)
Sep 01, 2009
6.279
6.367
5.953
6.085
18,229,118
-0.28(-4.43%)
Aug 31, 2009
6.314
6.429
6.244
6.367
9,396,429
-0.11(-1.63%)
Aug 28, 2009
6.623
6.738
6.438
6.473
8,218,705
-0.13(-2.00%)
Aug 27, 2009
6.596
6.614
6.393
6.605
11,827,401
+0.03(+0.40%)
Aug 26, 2009
6.499
6.782
6.411
6.579
13,929,584
+0.08(+1.22%)
Aug 25, 2009
6.305
6.535
6.288
6.499
12,520,722
+0.25(+3.95%)
Aug 24, 2009
6.297
6.614
6.191
6.252
11,987,107
-0.04(-0.56%)
Aug 21, 2009
6.023
6.288
6.023
6.288
9,209,299
+0.29(+4.85%)
Aug 20, 2009
5.864
6.147
5.864
5.997
6,463,464
+0.18(+3.03%)
Aug 19, 2009
5.873
5.988
5.794
5.820
5,302,188
-0.13(-2.22%)
Aug 18, 2009
5.926
5.988
5.864
5.953
5,338,888
+0.11(+1.81%)
Aug 17, 2009
5.961
6.023
5.776
5.847
6,977,582
-0.34(-5.56%)
Aug 14, 2009
6.297
6.341
6.111
6.191
7,207,372
-0.20(-3.17%)
Aug 13, 2009
6.394
6.429
6.270
6.394
8,244,770
+0.04(+0.69%)
Aug 12, 2009
6.085
6.473
6.023
6.349
10,266,007
+0.16(+2.56%)
Aug 11, 2009
6.173
6.226
6.014
6.191
9,040,871
-0.05(-0.85%)
Aug 10, 2009
6.544
6.544
6.173
6.244
14,748,214
-0.29(-4.45%)
Aug 07, 2009
6.482
6.870
6.244
6.535
19,486,360
+0.11(+1.65%)
Aug 06, 2009
6.376
6.526
6.349
6.429
12,859,741
-0.03(-0.41%)
Aug 05, 2009
6.349
6.491
6.129
6.455
18,369,720
+0.16(+2.54%)
Aug 04, 2009
6.076
6.526
6.041
6.296
17,778,418
+0.16(+2.57%)
Aug 03, 2009
6.208
6.208
5.979
6.138
11,843,463
+0.03(+0.43%)
Jul 31, 2009
6.041
6.129
5.988
6.111
7,885,755
+0.06(+1.02%)
Jul 30, 2009
5.997
6.129
5.900
6.050
11,416,021
+0.03(+0.44%)
Jul 29, 2009
5.662
6.041
5.600
6.023
16,388,966
+0.29(+5.08%)
Jul 28, 2009
5.468
5.776
5.432
5.732
12,372,124
+0.26(+4.84%)
Jul 27, 2009
5.485
5.670
5.424
5.468
11,034,362
+0.00(+0.00%)
Jul 24, 2009
5.256
5.529
5.185
5.468
473
+0.12(+2.31%)
Jul 23, 2009
5.177
5.379
4.921
5.344
22,456,454
+0.26(+5.03%)
Jul 22, 2009
5.291
5.485
5.088
5.088
15,950,064
-0.26(-4.79%)
Jul 21, 2009
5.600
5.618
5.036
5.344
14,403,849
-0.19(-3.35%)
Jul 20, 2009
5.300
5.678
5.291
5.529
14,796,450
+0.17(+3.13%)
Jul 17, 2009
5.415
5.476
5.300
5.362
7,500,003
-0.04(-0.65%)
Jul 16, 2009
5.397
5.494
5.309
5.397
8,873,239
-0.04(-0.65%)
Jul 15, 2009
5.379
5.521
5.247
5.432
17,483,830
+0.16(+3.01%)
Jul 14, 2009
5.168
5.335
5.150
5.274
9,697,399
+0.01(+0.17%)
Jul 13, 2009
5.159
5.335
5.150
5.265
13,081,943
+0.06(+1.19%)
Jul 10, 2009
5.062
5.247
4.956
5.203
7,972,483
+0.13(+2.61%)
Jul 09, 2009
5.177
5.177
4.956
5.071
7,677,411
+0.06(+1.23%)
Jul 08, 2009
5.097
5.203
4.903
5.009
10,788,268
-0.03(-0.53%)
Jul 07, 2009
5.018
5.088
4.930
5.036
8,473,612
-0.02(-0.35%)
Jul 06, 2009
5.212
5.309
5.018
5.053
10,975,498
-0.13(-2.55%)
Jul 02, 2009
5.247
5.291
5.159
5.185
14,212,737
+0.03(+0.51%)
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
.