Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.49 49.59 46.27 46.69 19,417,384 -3.01(-6.05%)
Jan 29, 2015 48.56 49.87 48.11 49.70 17,464,646 +1.54(+3.20%)
Jan 28, 2015 50.22 51.09 47.85 48.16 17,933,268 -1.97(-3.94%)
Jan 27, 2015 51.36 51.87 49.98 50.13 20,803,612 -2.62(-4.97%)
Jan 26, 2015 53.17 53.47 52.07 52.75 14,020,444 -0.23(-0.43%)
Jan 23, 2015 52.71 53.26 52.13 52.98 9,973,857 +0.10(+0.18%)
Jan 22, 2015 51.87 53.11 51.29 52.89 17,022,016 +1.83(+3.58%)
Jan 21, 2015 50.09 51.37 49.42 51.06 13,521,199 +0.88(+1.74%)
Jan 20, 2015 48.52 50.26 47.51 50.18 15,923,022 +2.80(+5.90%)
Jan 16, 2015 46.98 47.54 45.92 47.39 13,641,401 +0.38(+0.81%)
Jan 15, 2015 46.75 47.95 46.22 47.01 10,928,369 +0.00(+0.00%)
Jan 14, 2015 47.01 47.79 45.76 47.01 16,483,952 -0.94(-1.96%)
Jan 13, 2015 47.68 48.93 47.05 47.95 12,881,574 +0.78(+1.65%)
Jan 12, 2015 48.58 48.95 47.33 47.17 19,188,162 -2.32(-4.69%)
Jan 09, 2015 51.06 51.29 49.30 49.49 12,983,010 -1.56(-3.06%)
Jan 08, 2015 50.88 51.64 50.66 51.05 10,165,605 +0.62(+1.23%)
Jan 07, 2015 50.78 51.04 49.59 50.43 10,583,663 -0.03(-0.06%)
Jan 06, 2015 51.63 51.78 49.59 50.46 14,474,867 -0.79(-1.55%)
Jan 05, 2015 51.73 51.89 50.75 51.26 12,154,089 -0.03(-0.06%)
Jan 02, 2015 51.64 51.94 50.49 51.29 11,306,550 +0.27(+0.52%)
Dec 31, 2014 51.28 51.02 51.02 51.02 11,628,502 +0.20(+0.39%)
Dec 30, 2014 50.42 51.09 50.26 50.82 8,475,168 +0.54(+1.08%)
Dec 29, 2014 49.14 50.65 48.81 50.28 9,239,522 +0.85(+1.72%)
Dec 26, 2014 48.96 49.71 48.58 49.43 7,191,490 +0.50(+1.02%)
Dec 24, 2014 48.20 48.93 48.93 48.93 6,259,819 +1.16(+2.43%)
Dec 23, 2014 48.47 48.65 47.42 47.77 7,533,768 -0.60(-1.24%)
Dec 22, 2014 48.62 49.36 48.25 48.37 9,321,889 +0.12(+0.26%)
Dec 19, 2014 47.25 48.46 46.71 48.24 28,157,010 +0.54(+1.14%)
Dec 18, 2014 46.20 48.45 45.19 47.70 17,784,938 +1.27(+2.75%)
Dec 17, 2014 45.91 47.08 43.81 46.43 26,042,750 +0.80(+1.75%)
Dec 16, 2014 48.53 48.66 45.36 45.63 23,169,908 -2.74(-5.66%)
Dec 15, 2014 47.77 48.82 46.92 48.37 16,148,628 +0.83(+1.74%)
Dec 12, 2014 49.16 49.19 47.47 47.54 16,149,389 -0.53(-1.11%)
Dec 11, 2014 47.38 49.00 47.24 48.07 15,835,836 +1.51(+3.25%)
Dec 10, 2014 47.38 47.95 45.90 46.56 19,429,474 +0.60(+1.30%)
Dec 09, 2014 46.71 46.81 45.09 45.96 21,620,958 -2.39(-4.94%)
Dec 08, 2014 47.99 48.82 47.71 48.35 16,989,416 -0.18(-0.37%)
Dec 05, 2014 47.65 49.11 47.58 48.53 16,384,992 +1.29(+2.74%)
Dec 04, 2014 47.19 47.83 46.92 47.24 16,004,325 +1.34(+2.92%)
Dec 03, 2014 45.42 46.11 44.64 45.89 9,371,436 +0.36(+0.79%)
Dec 02, 2014 45.78 46.33 44.86 45.53 12,459,067 -0.02(-0.04%)
Dec 01, 2014 46.62 47.06 45.06 45.55 15,925,077 -0.62(-1.34%)
Nov 28, 2014 44.71 47.05 44.71 46.17 22,744,802 +3.39(+7.92%)
Nov 26, 2014 42.16 42.78 42.78 42.78 13,452,819 +0.78(+1.86%)
Nov 25, 2014 41.08 42.28 41.00 42.00 12,151,409 +0.89(+2.18%)
Nov 24, 2014 41.59 41.82 40.70 41.11 10,063,547 -0.10(-0.23%)
Nov 21, 2014 42.22 42.33 41.15 41.20 11,421,928 -0.81(-1.92%)
Nov 20, 2014 41.53 42.55 41.10 42.01 9,911,620 +0.06(+0.14%)
Nov 19, 2014 42.65 43.19 41.90 41.96 11,866,321 -0.90(-2.11%)
Nov 18, 2014 41.63 43.25 41.63 42.86 14,944,974 +1.29(+3.11%)
Nov 17, 2014 41.83 42.41 41.51 41.57 9,133,234 -0.30(-0.73%)
Nov 14, 2014 41.86 42.37 41.54 41.87 9,193,320 -0.10(-0.25%)
Nov 13, 2014 41.42 42.30 41.37 41.97 11,697,685 +0.66(+1.59%)
Nov 12, 2014 41.15 41.51 40.76 41.32 8,098,918 -0.01(-0.02%)
Nov 11, 2014 41.86 42.31 41.21 41.33 11,614,481 -0.37(-0.89%)
Nov 10, 2014 40.43 41.80 39.65 41.70 13,841,648 +0.60(+1.46%)
Nov 07, 2014 41.04 41.38 40.56 41.10 9,483,848 +0.06(+0.14%)
Nov 06, 2014 40.52 41.98 40.52 41.04 15,214,962 +0.85(+2.11%)
Nov 05, 2014 41.21 41.24 40.04 40.20 12,116,252 -0.43(-1.05%)
Nov 04, 2014 40.75 41.57 40.43 40.62 18,304,910 +0.67(+1.67%)
Nov 03, 2014 39.42 40.05 39.42 39.96 8,872,146 +0.62(+1.57%)
Oct 31, 2014 39.10 39.72 38.82 39.34 13,677,794 +1.00(+2.61%)
Oct 30, 2014 37.97 38.71 37.69 38.34 11,106,330 +0.34(+0.90%)
Oct 29, 2014 38.12 38.44 37.34 38.00 16,590,606 -0.29(-0.75%)
Oct 28, 2014 38.16 38.77 37.82 38.28 12,815,400 +0.31(+0.83%)
Oct 27, 2014 37.67 37.88 37.88 37.97 14,037,321 +0.09(+0.23%)
Oct 24, 2014 36.72 38.01 36.70 37.88 18,745,736 +1.27(+3.48%)
Oct 23, 2014 35.61 38.23 35.01 36.61 34,984,232 +1.37(+3.89%)
Oct 22, 2014 36.20 36.36 35.14 35.24 19,921,226 -0.77(-2.14%)
Oct 21, 2014 34.38 36.04 34.27 36.01 27,684,256 +2.50(+7.47%)
Oct 20, 2014 32.53 33.67 32.35 33.51 14,217,748 +1.75(+5.51%)
Oct 17, 2014 32.23 32.67 31.21 31.76 16,828,100 +0.39(+1.24%)
Oct 16, 2014 29.14 31.78 28.54 31.37 26,261,360 +1.22(+4.04%)
Oct 15, 2014 28.75 31.03 28.06 30.15 41,974,352 +0.17(+0.57%)
Oct 14, 2014 27.87 30.62 27.86 29.98 29,580,626 +2.79(+10.25%)
Oct 13, 2014 29.56 29.86 26.73 27.19 36,270,896 -2.09(-7.15%)
Oct 10, 2014 30.02 30.68 28.50 29.28 32,604,232 -1.14(-3.75%)
Oct 09, 2014 31.87 32.06 30.39 30.42 23,795,174 -0.97(-3.09%)
Oct 08, 2014 32.85 32.87 31.01 31.40 23,910,466 -1.04(-3.20%)
Oct 07, 2014 33.06 33.32 32.40 32.43 10,543,548 -0.80(-2.40%)
Oct 06, 2014 34.54 34.73 33.16 33.23 13,446,054 -1.24(-3.59%)
Oct 03, 2014 32.97 34.55 32.93 34.47 15,851,967 +2.19(+6.78%)
Oct 02, 2014 32.79 33.66 31.88 32.28 22,575,620 -0.44(-1.34%)
Oct 01, 2014 33.03 33.24 32.20 32.72 20,446,162 -1.04(-3.07%)
Sep 30, 2014 33.35 34.11 32.67 33.75 11,184,335 +0.43(+1.28%)
Sep 29, 2014 33.63 34.01 33.24 33.33 7,871,642 -0.86(-2.50%)
Sep 26, 2014 33.54 34.36 33.32 34.18 8,950,769 +0.68(+2.04%)
Sep 25, 2014 34.14 34.23 33.17 33.50 11,492,941 -0.87(-2.52%)
Sep 24, 2014 33.75 34.57 33.47 34.36 8,923,786 +0.75(+2.24%)
Sep 23, 2014 33.34 34.03 32.96 33.61 12,769,766 -0.24(-0.70%)
Sep 22, 2014 35.20 35.20 33.72 33.85 11,528,632 -1.00(-2.87%)
Sep 19, 2014 36.21 36.39 34.96 34.85 18,491,982 -1.35(-3.73%)
Sep 18, 2014 35.87 36.26 35.77 36.20 4,787,041 +0.56(+1.57%)
Sep 17, 2014 36.08 36.38 35.24 35.64 7,025,502 -0.49(-1.37%)
Sep 16, 2014 35.20 36.16 35.02 36.13 7,067,577 +0.87(+2.45%)
Sep 15, 2014 35.77 35.96 35.05 35.27 8,360,900 -0.55(-1.54%)
Sep 12, 2014 36.24 36.64 35.80 35.82 8,654,139 -0.42(-1.16%)
Sep 11, 2014 36.85 37.14 36.09 36.24 10,581,273 -0.47(-1.27%)
Sep 10, 2014 36.09 36.98 36.07 36.70 8,521,951 +0.59(+1.63%)
Sep 09, 2014 35.80 36.80 35.56 36.11 9,566,756 -0.26(-0.71%)
Sep 08, 2014 36.11 36.53 36.11 36.37 7,722,479 +0.36(+1.00%)
Sep 05, 2014 36.64 36.83 36.26 36.01 12,687,383 -0.59(-1.61%)
Sep 04, 2014 37.46 37.79 36.49 36.60 12,618,076 -0.64(-1.71%)
Sep 03, 2014 37.80 37.93 36.79 37.24 10,507,347 -1.29(-3.36%)
Sep 02, 2014 37.10 38.57 37.02 38.53 11,493,223 +1.54(+4.16%)
Aug 29, 2014 37.20 36.99 36.99 36.99 6,984,248 -0.27(-0.74%)
Aug 28, 2014 36.83 37.47 36.82 37.27 4,087,765 +0.17(+0.46%)
Aug 27, 2014 37.45 37.48 36.80 37.09 6,787,408 -0.10(-0.26%)
Aug 26, 2014 37.63 37.82 37.17 37.19 6,026,193 -0.31(-0.84%)
Aug 25, 2014 38.27 38.32 37.48 37.50 7,436,545 -0.41(-1.08%)
Aug 22, 2014 37.67 38.25 37.63 37.91 6,068,655 +0.32(+0.86%)
Aug 21, 2014 38.77 38.86 37.53 37.59 8,571,210 -1.04(-2.68%)
Aug 20, 2014 38.44 38.82 38.08 38.63 6,839,441 +0.16(+0.42%)
Aug 19, 2014 38.97 39.01 38.30 38.46 6,117,087 -0.22(-0.57%)
Aug 18, 2014 37.67 38.91 37.67 38.68 11,459,610 +1.40(+3.75%)
Aug 15, 2014 38.04 38.05 37.02 37.28 10,313,604 -0.36(-0.96%)
Aug 14, 2014 36.63 37.68 36.59 37.65 10,649,310 +1.38(+3.80%)
Aug 13, 2014 35.81 36.59 35.62 36.27 6,492,754 +0.57(+1.60%)
Aug 12, 2014 36.29 36.29 35.46 35.70 6,543,027 -0.43(-1.19%)
Aug 11, 2014 35.95 36.50 35.53 36.12 9,474,560 +0.75(+2.12%)
Aug 08, 2014 34.78 35.56 33.52 35.37 21,818,580 +0.30(+0.87%)
Aug 07, 2014 35.87 36.54 34.73 35.07 10,387,947 -0.57(-1.60%)
Aug 06, 2014 34.78 36.15 34.38 35.64 9,987,067 +0.27(+0.75%)
Aug 05, 2014 36.05 36.58 34.96 35.37 10,933,585 -0.91(-2.52%)
Aug 04, 2014 37.57 37.91 35.80 36.29 11,655,734 -1.23(-3.27%)
Aug 01, 2014 36.87 37.61 36.56 37.51 9,437,255 +0.55(+1.49%)
Jul 31, 2014 37.01 37.48 36.20 36.96 14,218,648 -0.67(-1.77%)
Jul 30, 2014 37.96 38.30 37.38 37.63 11,309,139 +0.02(+0.05%)
Jul 29, 2014 38.67 38.86 37.47 37.61 11,266,187 -0.72(-1.89%)
Jul 28, 2014 39.83 39.91 37.87 38.33 16,650,201 -1.32(-3.33%)
Jul 25, 2014 40.20 40.60 39.32 39.65 11,553,458 -0.46(-1.14%)
Jul 24, 2014 40.43 41.81 39.67 40.11 18,936,952 -1.11(-2.70%)
Jul 23, 2014 40.64 41.54 40.58 41.22 10,631,997 +0.90(+2.24%)
Jul 22, 2014 40.62 40.80 40.10 40.32 6,781,568 -0.10(-0.24%)
Jul 21, 2014 40.82 40.86 40.20 40.41 5,965,646 -0.42(-1.02%)
Jul 18, 2014 40.18 41.12 40.10 40.83 9,323,506 +1.16(+2.93%)
Jul 17, 2014 40.95 41.33 39.62 39.67 14,566,155 -1.69(-4.09%)
Jul 16, 2014 41.86 41.86 41.19 41.37 6,695,972 -0.21(-0.50%)
Jul 15, 2014 41.22 41.60 40.70 41.57 8,783,093 +0.68(+1.67%)
Jul 14, 2014 41.16 41.47 40.65 40.89 7,580,278 +0.10(+0.23%)
Jul 11, 2014 40.82 41.13 40.45 40.79 8,551,356 +0.06(+0.14%)
Jul 10, 2014 39.01 40.89 38.79 40.74 12,428,459 +0.79(+1.99%)
Jul 09, 2014 40.03 40.29 38.54 39.94 21,469,636 +1.64(+4.28%)
Jul 08, 2014 37.24 38.37 36.06 38.30 27,740,272 +0.15(+0.40%)
Jul 07, 2014 39.69 39.69 37.98 38.15 14,936,479 -1.45(-3.65%)
Jul 03, 2014 40.54 39.60 39.60 39.60 8,680,120 -0.31(-0.79%)
Jul 02, 2014 40.80 40.86 39.41 39.91 20,751,160 -1.82(-4.35%)
Jul 01, 2014 41.33 41.77 40.96 41.73 9,629,555 +0.86(+2.10%)
Jun 30, 2014 41.90 41.94 40.75 40.87 10,971,788 -0.99(-2.36%)
Jun 27, 2014 42.15 42.57 41.77 41.86 43,591,464 -0.52(-1.23%)
Jun 26, 2014 41.82 42.43 41.38 42.38 11,743,151 +0.61(+1.46%)
Jun 25, 2014 40.81 41.86 40.24 41.77 11,502,414 +0.70(+1.69%)
Jun 24, 2014 41.99 42.44 40.68 41.08 13,924,106 -1.12(-2.66%)
Jun 23, 2014 42.15 42.70 41.67 42.20 19,375,760 -0.18(-0.43%)
Jun 20, 2014 40.95 42.38 40.94 42.38 42,721,856 +1.42(+3.46%)
Jun 19, 2014 40.74 41.38 40.59 40.97 14,821,642 +0.38(+0.94%)
Jun 18, 2014 39.89 40.74 39.55 40.59 11,801,508 +0.75(+1.89%)
Jun 17, 2014 39.08 40.14 38.78 39.83 13,147,437 +0.77(+1.97%)
Jun 16, 2014 37.75 39.28 37.74 39.06 14,328,779 +0.65(+1.68%)
Jun 13, 2014 38.29 38.93 37.63 38.42 14,289,038 +0.17(+0.45%)
Jun 12, 2014 39.26 39.40 36.97 38.24 39,185,840 -1.99(-4.94%)
Jun 11, 2014 40.81 41.18 39.99 40.23 13,803,272 -1.30(-3.14%)
Jun 10, 2014 41.38 41.73 40.84 41.54 8,811,690 -0.21(-0.50%)
Jun 06, 2014 40.39 41.78 40.36 41.75 14,312,410 +1.40(+3.47%)
Jun 05, 2014 40.91 41.38 40.21 40.35 8,975,575 -0.39(-0.96%)
Jun 04, 2014 39.35 40.81 39.20 40.74 12,537,772 +1.31(+3.33%)
Jun 03, 2014 39.13 40.04 39.11 39.42 9,935,512 +0.21(+0.53%)
Jun 02, 2014 38.05 39.24 38.05 39.22 10,403,805 +1.01(+2.64%)
May 30, 2014 37.89 38.22 37.75 38.21 14,598,666 +0.32(+0.85%)
May 29, 2014 37.95 38.31 37.45 37.88 10,160,300 +0.02(+0.05%)
May 28, 2014 37.48 38.37 37.28 37.86 11,166,279 +0.43(+1.14%)
May 27, 2014 37.46 37.99 37.32 37.44 10,051,218 +0.23(+0.61%)
May 23, 2014 36.66 37.21 37.21 37.21 10,368,633 +0.39(+1.06%)
May 22, 2014 36.44 36.99 36.44 36.82 4,910,646 +0.36(+0.99%)
May 21, 2014 36.42 36.96 36.20 36.46 6,896,031 +0.08(+0.21%)
May 20, 2014 36.67 36.99 36.17 36.38 6,508,195 -0.31(-0.86%)
May 19, 2014 36.62 37.26 36.25 36.69 7,530,616 +0.04(+0.12%)
May 16, 2014 36.16 36.80 35.92 36.65 7,423,981 +0.32(+0.88%)
May 15, 2014 36.68 36.85 35.66 36.33 11,216,229 -0.62(-1.67%)
May 14, 2014 37.18 37.33 36.68 36.95 8,394,849 -0.45(-1.20%)
May 13, 2014 37.06 37.81 36.96 37.40 9,117,491 -0.08(-0.20%)
May 12, 2014 36.48 37.57 36.48 37.47 13,072,321 +1.08(+2.95%)
May 09, 2014 36.11 36.82 36.07 36.40 10,200,460 +0.01(+0.03%)
May 08, 2014 35.44 36.39 35.25 36.39 15,187,096 +0.98(+2.77%)
May 07, 2014 34.75 35.50 34.54 35.41 8,194,837 +0.52(+1.50%)
May 06, 2014 35.33 35.58 34.62 34.89 9,974,771 +0.07(+0.19%)
May 05, 2014 34.33 34.99 34.05 34.82 6,112,905 +0.10(+0.30%)
May 02, 2014 34.51 34.93 34.31 34.72 7,344,356 +0.10(+0.27%)
May 01, 2014 34.12 34.92 33.74 34.62 12,036,529 +1.26(+3.76%)
Apr 30, 2014 33.94 34.14 33.19 33.36 7,295,051 -0.42(-1.24%)
Apr 29, 2014 33.49 33.92 33.27 33.78 9,452,986 +0.33(+1.00%)
Apr 28, 2014 34.64 34.93 32.67 33.45 13,814,125 -0.80(-2.33%)
Apr 25, 2014 35.20 35.31 34.16 34.25 10,065,916 -1.20(-3.38%)
Apr 24, 2014 36.00 36.38 34.06 35.45 22,069,908 +0.16(+0.46%)
Apr 23, 2014 35.33 35.77 34.63 35.29 15,340,667 +0.88(+2.57%)
Apr 22, 2014 34.02 34.95 34.01 34.40 9,396,639 +0.47(+1.37%)
Apr 21, 2014 33.37 34.05 33.16 33.94 7,556,347 +0.26(+0.76%)
Apr 17, 2014 33.77 33.68 33.68 33.68 9,696,550 -0.10(-0.31%)
Apr 16, 2014 32.51 33.86 32.29 33.78 16,425,855 +1.70(+5.31%)
Apr 15, 2014 31.89 32.66 30.31 32.08 16,793,614 +0.33(+1.05%)
Apr 14, 2014 32.35 33.08 31.18 31.75 14,151,528 -0.29(-0.92%)
Apr 11, 2014 32.44 33.74 31.96 32.04 16,332,554 -1.53(-4.56%)
Apr 10, 2014 34.92 35.56 32.92 33.57 16,881,026 -1.53(-4.36%)
Apr 09, 2014 34.33 35.20 33.45 35.11 12,053,831 +0.88(+2.56%)
Apr 08, 2014 34.25 34.46 31.98 34.23 18,296,852 +0.19(+0.56%)
Apr 07, 2014 34.99 35.66 33.74 34.04 11,108,893 -0.74(-2.13%)
Apr 04, 2014 35.59 35.89 34.53 34.78 9,179,607 -0.74(-2.09%)
Apr 03, 2014 35.89 36.57 35.16 35.52 8,341,447 -0.35(-0.98%)
Apr 02, 2014 36.38 37.01 35.66 35.88 13,147,580 -0.22(-0.61%)
Apr 01, 2014 35.15 36.33 35.06 36.09 11,629,624 +1.27(+3.66%)
Mar 31, 2014 34.10 35.08 34.01 34.82 8,845,264 +1.15(+3.42%)
Mar 28, 2014 34.03 34.73 33.63 33.67 7,139,966 -0.36(-1.06%)
Mar 27, 2014 34.84 34.98 33.32 34.03 10,027,568 -0.88(-2.53%)
Mar 26, 2014 36.29 36.40 34.86 34.92 7,691,346 -1.14(-3.17%)
Mar 25, 2014 35.09 36.34 35.07 36.06 10,950,442 +1.05(+2.99%)
Mar 24, 2014 34.49 35.07 34.28 35.01 6,845,425 +0.66(+1.91%)
Mar 21, 2014 34.97 35.03 34.16 34.35 14,834,610 -0.43(-1.23%)
Mar 20, 2014 34.83 35.29 34.52 34.78 7,299,925 -0.49(-1.40%)
Mar 19, 2014 35.46 35.80 34.90 35.28 4,057,474 -0.26(-0.72%)
Mar 18, 2014 35.91 36.19 35.29 35.53 6,008,146 -0.33(-0.93%)
Mar 17, 2014 34.84 35.93 34.75 35.87 9,706,873 +1.29(+3.74%)
Mar 14, 2014 34.25 35.37 33.94 34.57 7,567,842 -0.38(-1.09%)
Mar 13, 2014 36.06 36.14 34.01 34.95 12,330,732 -0.78(-2.18%)
Mar 12, 2014 36.12 36.23 35.42 35.73 9,892,750 -0.49(-1.37%)
Mar 11, 2014 36.77 37.35 36.10 36.23 11,872,821 -0.84(-2.26%)
Mar 10, 2014 36.82 37.94 36.68 37.07 11,991,733 -0.06(-0.15%)
Mar 07, 2014 37.27 37.38 36.26 37.12 11,079,221 +0.20(+0.54%)
Mar 06, 2014 36.42 37.41 36.42 36.92 14,721,567 +0.90(+2.51%)
Mar 05, 2014 35.77 36.18 35.69 36.02 9,242,355 +0.49(+1.39%)
Mar 04, 2014 34.79 35.64 34.79 35.52 12,336,870 +1.18(+3.43%)
Mar 03, 2014 34.41 34.63 33.60 34.34 9,980,224 -0.79(-2.25%)
Feb 28, 2014 34.35 35.18 34.32 35.13 8,399,839 +0.35(+1.01%)
Feb 27, 2014 35.09 35.15 34.57 34.78 5,935,731 -0.18(-0.52%)
Feb 26, 2014 35.31 35.47 34.80 34.96 11,050,966 -0.24(-0.68%)
Feb 25, 2014 34.85 35.34 34.73 35.20 9,449,165 +0.33(+0.96%)
Feb 24, 2014 34.51 34.88 34.29 34.87 7,374,504 +0.46(+1.33%)
Feb 21, 2014 34.04 34.68 34.01 34.41 8,221,133 +0.49(+1.43%)
Feb 20, 2014 32.76 33.93 32.76 33.93 9,754,195 +1.02(+3.09%)
Feb 19, 2014 32.58 33.38 32.45 32.91 7,628,926 +0.27(+0.82%)
Feb 18, 2014 33.04 33.25 32.54 32.64 7,447,583 -0.10(-0.29%)
Feb 14, 2014 33.16 32.74 32.74 32.74 7,669,892 -0.59(-1.76%)
Feb 13, 2014 32.41 33.34 32.40 33.32 8,835,759 +0.32(+0.97%)
Feb 12, 2014 33.19 33.30 32.69 33.00 9,859,609 -0.42(-1.25%)
Feb 11, 2014 33.85 33.91 32.72 33.42 12,598,600 -0.43(-1.26%)
Feb 10, 2014 34.34 34.39 33.66 33.85 11,672,592 -0.09(-0.25%)
Feb 07, 2014 33.12 33.96 32.97 33.94 16,199,573 +0.96(+2.91%)
Feb 06, 2014 32.07 33.22 32.06 32.97 14,631,864 +0.82(+2.54%)
Feb 05, 2014 32.18 32.32 31.78 32.16 16,252,758 -0.24(-0.73%)
Feb 04, 2014 32.38 32.71 31.95 32.39 11,749,874 +0.09(+0.26%)
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.