Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

46.94 -0.19 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.867 10.62 9.043 10.44 5,682,500 +0.66(+6.73%)
Jul 30, 2003 9.937 10.11 9.762 9.779 2,036,761 -0.19(-1.93%)
Jul 29, 2003 10.52 10.60 9.964 9.972 3,518,156 -0.39(-3.81%)
Jul 28, 2003 10.09 10.52 9.964 10.37 3,709,701 +0.45(+4.51%)
Jul 25, 2003 10.10 10.22 9.692 9.920 5,111,856 -0.24(-2.33%)
Jul 24, 2003 10.34 10.70 10.10 10.16 4,721,811 -0.19(-1.86%)
Jul 23, 2003 11.03 11.23 10.31 10.35 5,448,770 -0.60(-5.45%)
Jul 22, 2003 11.04 11.09 10.88 10.95 2,699,301 -0.01(-0.08%)
Jul 21, 2003 11.24 11.24 10.87 10.95 2,923,340 -0.04(-0.40%)
Jul 18, 2003 11.45 11.50 10.79 11.00 8,092,546 -0.45(-3.91%)
Jul 17, 2003 13.14 13.16 11.45 11.45 7,558,044 -1.58(-12.12%)
Jul 16, 2003 12.62 13.14 12.32 13.02 3,727,829 +0.50(+3.99%)
Jul 15, 2003 13.14 13.14 12.46 12.52 1,824,351 -0.46(-3.51%)
Jul 14, 2003 13.02 13.17 12.88 12.98 1,917,273 +0.11(+0.82%)
Jul 11, 2003 12.77 12.92 12.43 12.88 2,906,694 +0.11(+0.82%)
Jul 10, 2003 13.12 13.12 12.73 12.77 2,808,984 -0.34(-2.61%)
Jul 09, 2003 12.94 13.23 12.94 13.11 2,259,432 +0.09(+0.67%)
Jul 08, 2003 12.29 13.07 12.29 13.02 3,184,434 +0.46(+3.63%)
Jul 07, 2003 12.49 12.81 12.49 12.57 2,833,269 +0.11(+0.92%)
Jul 03, 2003 12.52 12.52 12.33 12.45 1,854,337 -0.15(-1.18%)
Jul 02, 2003 12.37 12.72 12.37 12.60 3,955,175 -0.06(-0.48%)
Jul 01, 2003 12.63 12.76 12.28 12.66 3,583,372 -0.21(-1.63%)
Jun 30, 2003 13.20 13.29 12.54 12.88 4,996,587 -0.27(-2.07%)
Jun 27, 2003 13.11 13.68 13.07 13.15 5,117,784 +0.01(+0.07%)
Jun 26, 2003 12.64 13.68 12.60 13.14 5,749,997 +0.67(+5.34%)
Jun 25, 2003 12.45 12.75 12.37 12.47 1,916,133 -0.03(-0.21%)
Jun 24, 2003 12.19 12.53 12.19 12.50 2,786,067 +0.32(+2.59%)
Jun 23, 2003 12.76 12.76 11.99 12.18 3,248,283 -0.61(-4.80%)
Jun 20, 2003 12.98 13.20 12.63 12.80 4,194,948 -0.06(-0.48%)
Jun 19, 2003 13.99 14.02 12.83 12.86 5,237,500 -1.04(-7.51%)
Jun 18, 2003 13.45 14.08 13.29 13.90 3,433,215 +0.46(+3.39%)
Jun 17, 2003 13.39 13.68 13.20 13.45 2,823,235 -0.15(-1.10%)
Jun 16, 2003 13.29 13.66 13.29 13.59 1,996,514 +0.31(+2.31%)
Jun 13, 2003 13.68 13.68 13.18 13.29 2,297,969 -0.39(-2.88%)
Jun 12, 2003 13.59 13.69 13.34 13.68 3,977,978 +0.31(+2.29%)
Jun 11, 2003 12.76 13.42 12.54 13.38 4,360,498 +0.75(+5.90%)
Jun 10, 2003 12.57 12.88 12.51 12.63 3,101,660 +0.15(+1.19%)
Jun 09, 2003 12.74 13.02 12.43 12.48 3,182,838 -0.35(-2.73%)
Jun 06, 2003 13.51 13.83 12.65 12.83 6,091,129 -0.38(-2.85%)
Jun 05, 2003 13.29 13.59 12.86 13.21 5,771,888 -0.04(-0.27%)
Jun 04, 2003 12.17 13.26 12.14 13.24 8,887,914 +1.08(+8.87%)
Jun 03, 2003 12.15 12.37 11.83 12.17 2,949,450 +0.02(+0.14%)
Jun 02, 2003 12.06 12.35 12.00 12.15 4,529,582 +0.43(+3.67%)
May 30, 2003 11.17 12.01 11.17 11.72 2,743,653 -0.18(-1.47%)
May 29, 2003 11.31 11.97 11.31 11.89 8,834,555 +0.60(+5.28%)
May 28, 2003 11.71 11.92 11.30 11.30 9,128,029 -1.01(-8.20%)
May 27, 2003 12.00 12.55 11.93 12.31 4,273,276 +0.42(+3.54%)
May 23, 2003 11.65 11.93 11.51 11.88 2,292,154 +0.26(+2.26%)
May 22, 2003 11.27 11.71 11.25 11.62 2,330,691 +0.55(+4.99%)
May 21, 2003 11.28 11.28 10.61 11.07 4,235,766 -0.21(-1.87%)
May 20, 2003 11.58 11.58 10.82 11.28 5,251,410 -0.24(-2.06%)
May 19, 2003 12.02 12.13 11.45 11.52 3,482,013 -0.95(-7.60%)
May 16, 2003 12.37 12.50 12.09 12.46 3,065,973 +0.10(+0.78%)
May 15, 2003 12.89 12.93 12.12 12.37 3,421,585 -0.33(-2.62%)
May 14, 2003 13.02 13.14 12.64 12.70 1,863,572 -0.18(-1.43%)
May 13, 2003 12.61 13.16 12.45 12.88 2,882,865 +0.28(+2.23%)
May 12, 2003 12.28 12.65 12.10 12.60 3,385,443 +0.32(+2.64%)
May 09, 2003 12.02 12.36 11.88 12.28 2,612,764 +0.31(+2.56%)
May 08, 2003 12.62 12.63 11.74 11.97 4,867,522 -0.65(-5.14%)
May 07, 2003 13.34 13.46 12.60 12.62 5,149,595 -0.72(-5.39%)
May 06, 2003 13.11 13.68 13.07 13.34 5,866,406 +0.45(+3.47%)
May 05, 2003 12.91 13.15 12.79 12.89 3,827,250 -0.04(-0.34%)
May 02, 2003 12.19 13.29 12.19 12.94 8,301,763 +1.53(+13.46%)
May 01, 2003 11.18 11.51 10.97 11.40 2,255,099 +0.18(+1.64%)
Apr 30, 2003 10.97 11.35 10.86 11.22 2,663,273 +0.17(+1.51%)
Apr 29, 2003 10.99 11.16 10.73 11.05 3,040,890 +0.07(+0.64%)
Apr 28, 2003 10.44 11.08 10.39 10.98 1,886,375 +0.48(+4.59%)
Apr 25, 2003 10.72 10.73 10.33 10.50 3,012,500 -0.28(-2.60%)
Apr 24, 2003 10.52 10.91 10.52 10.78 2,411,528 -0.18(-1.68%)
Apr 23, 2003 10.50 11.14 10.44 10.96 4,651,578 +0.65(+6.29%)
Apr 22, 2003 10.06 10.31 9.648 10.31 5,198,621 +0.25(+2.53%)
Apr 21, 2003 9.437 10.26 9.437 10.06 2,792,109 -0.25(-2.38%)
Apr 17, 2003 9.586 10.58 9.525 10.31 8,271,435 +1.11(+12.01%)
Apr 16, 2003 9.648 9.771 9.095 9.201 3,395,590 -0.27(-2.87%)
Apr 15, 2003 8.595 9.534 8.508 9.472 6,938,374 +0.88(+10.20%)
Apr 14, 2003 8.411 8.604 8.201 8.595 3,631,487 +0.18(+2.19%)
Apr 11, 2003 8.587 8.683 8.262 8.411 1,986,708 -0.09(-1.03%)
Apr 10, 2003 8.595 8.727 8.209 8.499 4,471,206 -0.10(-1.12%)
Apr 09, 2003 8.753 8.973 8.560 8.595 3,571,743 -0.16(-1.80%)
Apr 08, 2003 8.429 9.104 8.429 8.753 3,447,239 -0.54(-5.85%)
Apr 07, 2003 9.727 9.999 9.122 9.297 6,362,599 +0.51(+5.79%)
Apr 04, 2003 8.718 8.858 8.622 8.788 4,110,235 +0.25(+2.98%)
Apr 03, 2003 8.648 8.683 8.227 8.534 5,615,573 +0.04(+0.41%)
Apr 02, 2003 8.069 8.666 7.920 8.499 7,100,275 +0.78(+10.11%)
Apr 01, 2003 7.859 8.069 7.683 7.718 5,127,020 -0.09(-1.12%)
Mar 31, 2003 7.543 8.008 7.455 7.806 5,896,848 -0.20(-2.52%)
Mar 28, 2003 8.245 8.245 7.832 8.008 4,977,318 -0.24(-2.87%)
Mar 27, 2003 8.727 8.727 8.157 8.245 4,780,529 -0.48(-5.53%)
Mar 26, 2003 8.692 9.034 8.490 8.727 4,517,382 +0.12(+1.43%)
Mar 25, 2003 8.350 9.034 8.350 8.604 8,690,098 +0.25(+3.05%)
Mar 24, 2003 9.209 9.420 8.034 8.350 10,692,085 -1.52(-15.38%)
Mar 21, 2003 8.157 10.03 8.060 9.867 12,485,196 +2.13(+27.55%)
Mar 20, 2003 7.753 8.095 7.280 7.736 3,538,565 -0.02(-0.23%)
Mar 19, 2003 7.639 7.850 7.157 7.753 6,082,350 +0.10(+1.26%)
Mar 18, 2003 7.674 7.859 7.420 7.657 4,556,603 +0.15(+1.99%)
Mar 17, 2003 6.666 7.596 6.578 7.508 5,542,034 +0.47(+6.73%)
Mar 14, 2003 6.973 7.306 6.832 7.034 4,443,159 +0.24(+3.48%)
Mar 13, 2003 6.771 6.876 6.561 6.797 3,289,784 +0.23(+3.47%)
Mar 12, 2003 5.754 6.578 5.754 6.569 8,300,395 +0.65(+10.96%)
Mar 11, 2003 7.596 7.596 5.894 5.920 11,211,651 -1.68(-22.06%)
Mar 10, 2003 7.718 7.718 7.569 7.596 3,483,609 -0.19(-2.48%)
Mar 07, 2003 7.280 7.806 7.192 7.788 3,060,500 +0.52(+7.12%)
Mar 06, 2003 7.481 7.481 7.271 7.271 1,614,336 -0.21(-2.81%)
Mar 05, 2003 7.253 7.543 7.157 7.481 2,464,887 +0.23(+3.14%)
Mar 04, 2003 7.727 7.727 7.227 7.253 1,704,522 -0.46(-6.02%)
Mar 03, 2003 7.525 7.876 7.473 7.718 2,745,135 +0.35(+4.76%)
Feb 28, 2003 7.280 7.508 7.192 7.367 2,413,010 +0.13(+1.82%)
Feb 27, 2003 7.543 7.718 7.166 7.236 2,930,295 -0.22(-2.94%)
Feb 26, 2003 7.253 7.473 7.025 7.455 3,161,746 +0.16(+2.16%)
Feb 25, 2003 6.990 7.297 6.596 7.297 3,425,234 +0.14(+1.96%)
Feb 24, 2003 7.297 7.306 7.034 7.157 2,006,091 -0.23(-3.09%)
Feb 21, 2003 7.473 7.517 7.245 7.385 2,465,913 -0.24(-3.11%)
Feb 20, 2003 7.859 7.894 7.569 7.622 2,776,147 -0.27(-3.44%)
Feb 19, 2003 8.052 8.052 7.859 7.894 1,477,974 -0.16(-1.96%)
Feb 18, 2003 7.981 8.113 7.938 8.052 1,363,047 +0.07(+0.88%)
Feb 14, 2003 7.876 8.069 7.832 7.981 2,123,640 +0.18(+2.25%)
Feb 13, 2003 8.078 8.078 7.543 7.806 2,903,160 -0.27(-3.37%)
Feb 12, 2003 8.157 8.218 7.973 8.078 1,523,010 -0.11(-1.39%)
Feb 11, 2003 8.315 8.499 8.131 8.192 2,141,883 -0.04(-0.43%)
Feb 10, 2003 8.113 8.288 7.894 8.227 2,874,542 +0.11(+1.41%)
Feb 07, 2003 8.578 8.762 8.078 8.113 2,502,626 -0.41(-4.84%)
Feb 06, 2003 8.166 8.587 8.157 8.525 2,893,583 +0.24(+2.86%)
Feb 05, 2003 8.113 8.473 8.034 8.288 2,992,661 +0.19(+2.38%)
Feb 04, 2003 7.894 8.095 7.499 8.095 2,859,036 +0.20(+2.56%)
Feb 03, 2003 8.025 8.166 7.771 7.894 2,231,042 -0.12(-1.53%)
Jan 31, 2003 8.104 8.376 7.876 8.017 3,272,112 -0.09(-1.08%)
Jan 30, 2003 8.771 8.771 8.078 8.104 2,368,544 -0.60(-6.85%)
Jan 29, 2003 8.858 8.858 8.534 8.701 2,807,729 -0.24(-2.65%)
Jan 28, 2003 8.736 9.043 8.560 8.937 2,660,422 +0.29(+3.35%)
Jan 27, 2003 9.122 9.122 8.543 8.648 2,822,437 -0.47(-5.19%)
Jan 24, 2003 9.411 9.411 8.999 9.122 1,811,696 -0.31(-3.26%)
Jan 23, 2003 9.429 9.665 9.297 9.429 3,968,173 +0.15(+1.61%)
Jan 22, 2003 10.15 10.31 9.165 9.279 4,596,965 -1.12(-10.79%)
Jan 21, 2003 10.95 11.02 10.17 10.40 3,487,942 -0.54(-4.97%)
Jan 17, 2003 11.14 11.14 10.81 10.95 2,140,742 -0.24(-2.12%)
Jan 16, 2003 11.58 11.58 11.12 11.18 2,142,909 +0.00(+0.00%)
Jan 15, 2003 11.75 11.76 11.15 11.18 1,898,233 -0.32(-2.82%)
Jan 14, 2003 11.57 11.67 11.17 11.51 1,698,821 -0.09(-0.76%)
Jan 13, 2003 11.62 11.83 11.40 11.60 2,173,693 +0.06(+0.53%)
Jan 10, 2003 11.87 11.97 11.50 11.53 1,972,114 -0.51(-4.22%)
Jan 09, 2003 11.84 12.28 11.84 12.04 1,883,069 +0.33(+2.85%)
Jan 08, 2003 11.84 11.84 11.60 11.71 1,826,175 -0.18(-1.55%)
Jan 07, 2003 11.71 11.99 11.63 11.89 2,584,716 +0.18(+1.57%)
Jan 06, 2003 11.15 11.73 11.15 11.71 2,212,914 +0.57(+5.12%)
Jan 03, 2003 10.99 11.26 10.99 11.14 2,467,281 +0.18(+1.68%)
Jan 02, 2003 10.60 11.03 10.49 10.95 2,510,037 +0.34(+3.22%)
Dec 31, 2002 10.05 10.66 10.04 10.61 1,913,739 +0.31(+2.98%)
Dec 30, 2002 10.06 10.40 9.823 10.31 1,947,715 +0.25(+2.53%)
Dec 27, 2002 10.02 10.16 9.920 10.05 1,463,836 +0.06(+0.61%)
Dec 26, 2002 9.911 10.28 9.893 9.990 1,096,708 +0.13(+1.33%)
Dec 24, 2002 10.06 10.17 9.815 9.858 765,495 -0.18(-1.75%)
Dec 23, 2002 9.999 10.18 9.788 10.03 2,017,378 +0.04(+0.35%)
Dec 20, 2002 10.21 10.45 9.999 9.999 2,640,356 -0.02(-0.17%)
Dec 19, 2002 10.44 10.81 9.823 10.02 2,077,578 -0.42(-4.03%)
Dec 18, 2002 11.28 11.28 10.33 10.44 2,748,670 -0.89(-7.90%)
Dec 17, 2002 11.27 11.45 11.17 11.33 1,102,295 +0.15(+1.33%)
Dec 16, 2002 11.10 11.32 10.96 11.18 1,922,404 +0.52(+4.85%)
Dec 13, 2002 10.99 10.99 10.64 10.67 1,167,170 -0.46(-4.18%)
Dec 12, 2002 11.10 11.29 10.96 11.13 964,793 -0.04(-0.31%)
Dec 11, 2002 11.13 11.30 10.96 11.17 1,225,089 -0.05(-0.47%)
Dec 10, 2002 10.90 11.23 10.79 11.22 1,570,326 +0.33(+3.06%)
Dec 09, 2002 11.49 11.52 10.78 10.88 2,110,871 -0.87(-7.39%)
Dec 06, 2002 11.27 11.75 11.11 11.75 1,845,672 +0.43(+3.80%)
Dec 05, 2002 11.07 11.57 10.97 11.32 2,814,342 +0.48(+4.45%)
Dec 04, 2002 10.71 11.23 10.50 10.84 1,967,782 +0.13(+1.23%)
Dec 03, 2002 11.49 11.49 10.44 10.71 3,907,745 -1.04(-8.81%)
Dec 02, 2002 12.12 12.37 11.68 11.74 2,437,409 -0.10(-0.81%)
Nov 29, 2002 11.80 11.97 11.63 11.84 890,113 +0.05(+0.45%)
Nov 27, 2002 11.40 12.19 11.38 11.79 2,269,921 +0.47(+4.19%)
Nov 26, 2002 11.40 11.93 11.10 11.31 2,748,100 -0.09(-0.77%)
Nov 25, 2002 10.66 11.44 10.66 11.40 2,893,355 +0.79(+7.44%)
Nov 22, 2002 10.63 10.92 10.39 10.61 2,056,143 -0.01(-0.08%)
Nov 21, 2002 9.516 10.82 9.429 10.62 4,249,561 +1.42(+15.44%)
Nov 20, 2002 9.823 9.867 8.990 9.201 3,748,010 -0.60(-6.09%)
Nov 19, 2002 9.823 9.999 9.657 9.797 1,950,794 +0.12(+1.27%)
Nov 18, 2002 9.823 9.850 9.560 9.674 2,105,854 +0.12(+1.29%)
Nov 15, 2002 9.692 9.779 9.385 9.551 1,631,666 -0.27(-2.77%)
Nov 14, 2002 9.867 10.03 9.569 9.823 2,318,036 +0.11(+1.08%)
Nov 13, 2002 9.560 10.21 8.990 9.718 3,352,264 +0.16(+1.65%)
Nov 12, 2002 9.911 9.911 9.297 9.560 3,786,319 -0.25(-2.59%)
Nov 11, 2002 10.75 10.83 9.736 9.815 2,764,404 -0.46(-4.44%)
Nov 08, 2002 10.27 10.44 9.823 10.27 2,606,151 -0.29(-2.74%)
Nov 07, 2002 10.79 10.95 10.39 10.56 2,368,886 -0.57(-5.12%)
Nov 06, 2002 10.29 11.23 9.955 11.13 4,293,913 +1.26(+12.80%)
Nov 05, 2002 9.823 9.955 9.551 9.867 1,595,751 +0.03(+0.27%)
Nov 04, 2002 10.26 10.43 9.736 9.841 2,094,566 +0.41(+4.37%)
Nov 01, 2002 8.683 9.551 8.552 9.429 1,840,655 +0.59(+6.65%)
Oct 31, 2002 8.858 9.209 8.841 8.841 1,542,507 +0.07(+0.80%)
Oct 30, 2002 8.876 9.078 8.552 8.771 1,650,479 -0.10(-1.09%)
Oct 29, 2002 9.165 9.218 8.473 8.867 2,127,517 -0.21(-2.32%)
Oct 28, 2002 9.779 10.03 8.929 9.078 2,111,555 -0.39(-4.17%)
Oct 25, 2002 9.148 9.578 8.902 9.472 2,202,539 +0.24(+2.56%)
Oct 24, 2002 9.288 9.981 9.069 9.236 2,672,280 +0.04(+0.38%)
Oct 23, 2002 9.262 9.709 8.841 9.201 2,268,325 -0.05(-0.57%)
Oct 22, 2002 8.648 9.911 8.332 9.253 4,343,396 +0.61(+7.11%)
Oct 21, 2002 7.736 8.683 7.543 8.639 2,719,938 +0.91(+11.80%)
Oct 18, 2002 7.824 8.017 7.464 7.727 2,255,099 -0.10(-1.23%)
Oct 17, 2002 8.069 8.288 7.710 7.824 3,163,912 +0.37(+4.94%)
Oct 16, 2002 7.710 7.718 7.096 7.455 3,136,206 -0.52(-6.49%)
Oct 15, 2002 7.315 8.113 7.096 7.973 5,569,397 +1.39(+21.20%)
Oct 14, 2002 6.359 6.806 6.324 6.578 2,108,134 -0.11(-1.57%)
Oct 11, 2002 5.973 7.104 5.973 6.683 4,939,693 +0.75(+12.56%)
Oct 10, 2002 5.771 5.999 5.350 5.938 3,686,442 +0.24(+4.15%)
Oct 09, 2002 6.140 6.140 5.675 5.701 3,160,263 -0.78(-12.04%)
Oct 08, 2002 6.675 6.762 6.271 6.482 2,811,264 +0.05(+0.82%)
Oct 07, 2002 6.885 6.973 6.271 6.429 3,143,047 -0.46(-6.62%)
Oct 04, 2002 7.859 7.894 6.832 6.885 2,177,683 -0.75(-9.77%)
Oct 03, 2002 7.806 7.841 7.517 7.631 3,006,913 -0.38(-4.71%)
Oct 02, 2002 8.552 8.569 7.718 8.008 2,865,649 -0.63(-7.31%)
Oct 01, 2002 8.174 8.639 7.674 8.639 3,479,505 +0.49(+6.03%)
Sep 30, 2002 7.850 8.218 7.455 8.148 4,872,538 +0.53(+6.90%)
Sep 27, 2002 9.218 9.227 7.280 7.622 8,902,280 -1.63(-17.63%)
Sep 25, 2002 9.122 9.297 8.560 9.253 4,662,865 +0.43(+4.87%)
Sep 24, 2002 9.911 9.911 8.683 8.823 5,950,321 -1.09(-10.97%)
Sep 23, 2002 10.66 10.66 9.867 9.911 2,491,566 -0.87(-8.06%)
Sep 20, 2002 10.92 11.08 10.71 10.78 1,981,236 -0.03(-0.24%)
Sep 19, 2002 11.20 11.45 10.79 10.81 3,511,201 -0.39(-3.52%)
Sep 18, 2002 11.71 11.71 11.05 11.20 5,110,716 -1.29(-10.32%)
Sep 17, 2002 13.10 13.24 12.27 12.49 2,718,912 -0.16(-1.25%)
Sep 16, 2002 13.13 13.20 12.41 12.65 2,006,661 -0.48(-3.67%)
Sep 13, 2002 13.95 13.95 12.72 13.13 2,779,340 -0.87(-6.20%)
Sep 12, 2002 14.31 14.43 13.90 14.00 1,100,015 -0.91(-6.12%)
Sep 11, 2002 14.98 15.30 14.85 14.91 518,881 +0.12(+0.83%)
Sep 10, 2002 14.81 15.42 14.53 14.79 1,412,416 -0.11(-0.77%)
Sep 09, 2002 14.78 15.09 14.18 14.90 1,117,117 +0.15(+1.01%)
Sep 06, 2002 14.47 14.91 14.40 14.75 1,132,965 +0.36(+2.50%)
Sep 05, 2002 15.17 15.17 14.21 14.39 1,757,881 -0.98(-6.39%)
Sep 04, 2002 14.95 15.39 14.66 15.38 958,522 +0.42(+2.82%)
Sep 03, 2002 15.42 15.42 14.88 14.95 1,347,085 -0.46(-2.96%)
Aug 30, 2002 15.92 16.01 15.39 15.41 1,416,064 -0.61(-3.83%)
Aug 29, 2002 15.13 16.31 14.91 16.02 1,442,287 +0.49(+3.16%)
Aug 28, 2002 15.77 15.77 15.09 15.53 1,214,942 -0.22(-1.39%)
Aug 27, 2002 16.68 16.82 15.70 15.75 1,297,945 -0.92(-5.52%)
Aug 26, 2002 16.84 17.16 16.24 16.67 1,386,876 +0.04(+0.21%)
Aug 23, 2002 17.54 17.66 16.63 16.64 2,026,043 -0.90(-5.15%)
Aug 22, 2002 16.66 17.54 16.33 17.54 615,680 +0.77(+4.60%)
Aug 21, 2002 14.72 16.77 14.71 16.77 4,373,153 +2.18(+14.97%)
Aug 20, 2002 14.16 14.73 14.04 14.59 1,225,317 +0.02(+0.12%)
Aug 16, 2002 14.09 14.82 13.81 14.57 2,622,569 +0.46(+3.23%)
Aug 15, 2002 12.99 14.34 12.54 14.11 3,225,822 +1.17(+9.01%)
Aug 14, 2002 12.94 13.16 12.09 12.95 2,997,108 +0.23(+1.79%)
Aug 13, 2002 12.41 13.04 12.41 12.72 2,234,805 +0.41(+3.35%)
Aug 12, 2002 11.93 12.50 11.80 12.31 2,156,819 -0.63(-4.88%)
Aug 07, 2002 13.38 13.51 12.65 12.94 2,750,836 -0.22(-1.67%)
Aug 06, 2002 12.24 13.16 12.15 13.16 2,109,616 +1.23(+10.29%)
Aug 05, 2002 12.19 12.71 11.75 11.93 2,210,406 -0.26(-2.16%)
Aug 02, 2002 13.55 13.55 12.01 12.19 1,468,625 -1.45(-10.61%)
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.