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 (%)
Dec 31, 2020 15.77 15.77 15.77 49,381,112 -0.38(-2.35%)
Dec 30, 2020 15.85 16.20 15.72 16.15 49,381,112 +0.29(+1.83%)
Dec 29, 2020 16.32 16.41 15.75 15.86 51,242,096 -0.20(-1.25%)
Dec 28, 2020 15.97 16.46 15.91 16.06 60,745,712 +0.40(+2.55%)
Dec 24, 2020 16.04 16.04 15.53 15.66 31,048,900 -0.23(-1.45%)
Dec 23, 2020 15.51 16.17 15.50 15.89 62,438,932 +0.41(+2.65%)
Dec 22, 2020 16.34 16.38 15.45 15.48 74,674,496 -0.62(-3.85%)
Dec 21, 2020 15.77 16.24 15.56 16.10 86,920,088 -0.41(-2.48%)
Dec 18, 2020 16.73 16.73 16.29 16.51 74,782,704 -0.29(-1.73%)
Dec 17, 2020 16.95 16.99 16.65 16.80 49,018,056 -0.06(-0.36%)
Dec 16, 2020 16.88 17.04 16.58 16.86 59,012,680 -0.15(-0.88%)
Dec 15, 2020 16.99 17.06 16.16 17.01 88,800,000 +0.31(+1.86%)
Dec 14, 2020 17.52 17.81 16.68 16.70 87,816,960 -0.35(-2.05%)
Dec 11, 2020 17.82 17.91 16.81 17.05 106,957,296 -0.94(-5.23%)
Dec 10, 2020 16.75 18.04 16.67 17.99 84,715,544 +0.83(+4.84%)
Dec 09, 2020 18.37 18.63 16.63 17.16 137,991,200 -0.47(-2.67%)
Dec 08, 2020 17.47 17.92 17.16 17.63 95,141,064 +0.42(+2.44%)
Dec 07, 2020 16.54 18.07 16.47 17.21 156,690,640 +0.81(+4.94%)
Dec 04, 2020 16.40 16.93 16.12 16.40 117,387,504 +0.31(+1.93%)
Dec 03, 2020 15.19 16.50 15.16 16.09 168,901,568 +1.23(+8.28%)
Dec 02, 2020 14.16 14.86 13.85 14.86 75,449,808 +0.59(+4.13%)
Dec 01, 2020 14.42 14.78 14.24 14.27 76,062,448 +0.14(+0.99%)
Nov 30, 2020 14.92 14.96 13.93 14.13 97,167,544 -0.85(-5.67%)
Nov 27, 2020 15.12 15.56 14.95 14.98 66,066,300 +0.04(+0.27%)
Nov 25, 2020 14.77 15.08 14.37 14.94 101,052,400 +0.12(+0.81%)
Nov 24, 2020 14.32 14.97 14.08 14.82 154,967,392 +1.26(+9.29%)
Nov 23, 2020 12.75 13.58 12.69 13.56 99,495,360 +1.03(+8.22%)
Nov 20, 2020 12.80 12.91 12.46 12.53 58,685,500 -0.26(-2.03%)
Nov 19, 2020 12.73 13.04 12.63 12.79 58,308,268 +0.05(+0.39%)
Nov 18, 2020 12.91 13.36 12.73 12.74 99,570,528 +0.04(+0.31%)
Nov 17, 2020 12.48 12.81 12.23 12.70 61,655,532 -0.09(-0.70%)
Nov 16, 2020 12.87 12.96 12.41 12.79 104,524,664 +0.55(+4.49%)
Nov 13, 2020 11.91 12.25 11.85 12.24 56,775,100 +0.50(+4.26%)
Nov 12, 2020 11.97 12.23 11.65 11.74 75,519,432 -0.30(-2.49%)
Nov 11, 2020 12.40 12.46 11.93 12.04 81,069,928 -0.34(-2.75%)
Nov 10, 2020 12.85 13.02 12.34 12.38 125,782,440 -0.82(-6.21%)
Nov 09, 2020 14.33 14.41 12.75 13.20 230,564,928 +1.74(+15.18%)
Nov 06, 2020 11.44 11.51 11.28 11.46 36,703,600 -0.14(-1.21%)
Nov 05, 2020 11.12 11.67 11.09 11.60 54,752,700 +0.59(+5.36%)
Nov 04, 2020 11.21 11.31 10.93 11.01 45,155,088 -0.24(-2.13%)
Nov 03, 2020 11.34 11.45 11.15 11.25 43,444,124 +0.06(+0.54%)
Nov 02, 2020 11.32 11.34 10.87 11.19 41,007,432 -0.09(-0.80%)
Oct 30, 2020 11.06 11.41 10.98 11.28 51,348,300 +0.12(+1.08%)
Oct 29, 2020 10.96 11.29 10.89 11.16 43,990,000 +0.21(+1.92%)
Oct 28, 2020 10.89 11.16 10.63 10.95 64,318,844 -0.28(-2.49%)
Oct 27, 2020 11.77 11.79 11.20 11.23 65,615,724 -0.57(-4.83%)
Oct 26, 2020 12.39 12.45 11.67 11.80 85,269,032 -0.80(-6.35%)
Oct 23, 2020 13.07 13.08 12.42 12.60 90,787,904 -0.55(-4.18%)
Oct 22, 2020 12.60 13.29 12.42 13.15 90,701,792 +0.41(+3.22%)
Oct 21, 2020 12.69 12.87 12.55 12.74 37,416,460 -0.06(-0.47%)
Oct 20, 2020 12.75 13.00 12.59 12.80 46,660,376 +0.24(+1.91%)
Oct 19, 2020 12.64 12.86 12.45 12.56 50,456,972 +0.10(+0.80%)
Oct 16, 2020 12.31 12.56 12.20 12.46 32,717,300 +0.23(+1.88%)
Oct 15, 2020 12.22 12.30 11.97 12.23 33,671,092 -0.13(-1.05%)
Oct 14, 2020 12.35 12.57 12.29 12.36 37,568,124 +0.14(+1.15%)
Oct 13, 2020 12.59 12.64 12.20 12.22 63,242,536 -0.70(-5.42%)
Oct 12, 2020 13.14 13.17 12.90 12.92 39,756,976 -0.28(-2.12%)
Oct 09, 2020 13.25 13.49 12.95 13.20 65,280,900 +0.05(+0.38%)
Oct 08, 2020 13.33 13.68 12.73 13.15 88,603,760 +0.08(+0.61%)
Oct 07, 2020 12.98 13.18 12.81 13.07 61,123,876 +0.54(+4.31%)
Oct 06, 2020 13.28 13.44 12.46 12.53 85,118,616 -0.59(-4.50%)
Oct 05, 2020 13.09 13.20 12.75 13.12 53,397,704 +0.12(+0.92%)
Oct 02, 2020 12.05 13.35 12.00 13.00 111,883,200 +0.42(+3.34%)
Oct 01, 2020 12.45 12.77 12.35 12.58 48,703,468 +0.29(+2.36%)
Sep 30, 2020 12.32 12.91 12.22 12.29 65,286,320 +0.04(+0.33%)
Sep 29, 2020 12.59 12.66 12.11 12.25 47,118,656 -0.51(-4.00%)
Sep 28, 2020 12.74 13.15 12.49 12.76 63,455,212 +0.47(+3.82%)
Sep 25, 2020 11.76 12.31 11.71 12.29 43,763,900 +0.52(+4.42%)
Sep 24, 2020 11.74 12.00 11.22 11.77 49,028,492 -0.16(-1.34%)
Sep 23, 2020 12.53 12.74 11.91 11.93 45,192,676 -0.41(-3.32%)
Sep 22, 2020 12.30 12.50 12.18 12.34 32,896,008 +0.13(+1.06%)
Sep 21, 2020 12.82 12.98 12.08 12.21 60,502,504 -0.98(-7.43%)
Sep 18, 2020 13.51 13.59 13.03 13.19 56,403,500 -0.44(-3.23%)
Sep 17, 2020 13.50 14.08 13.36 13.63 50,124,032 -0.17(-1.23%)
Sep 16, 2020 13.21 13.96 12.98 13.80 75,323,208 +0.66(+5.02%)
Sep 15, 2020 13.27 13.66 13.08 13.14 38,919,484 -0.12(-0.90%)
Sep 14, 2020 13.02 13.29 12.90 13.26 39,791,416 +0.31(+2.39%)
Sep 11, 2020 13.08 13.08 12.68 12.95 43,916,700 -0.06(-0.46%)
Sep 10, 2020 13.21 13.49 12.97 13.01 52,259,480 -0.04(-0.31%)
Sep 09, 2020 13.48 13.58 12.80 13.05 78,966,128 -0.58(-4.26%)
Sep 08, 2020 13.36 14.16 13.15 13.63 72,637,616 +0.02(+0.15%)
Sep 04, 2020 13.65 13.82 12.96 13.61 64,936,900 +0.25(+1.87%)
Sep 03, 2020 13.40 14.07 13.03 13.36 86,180,376 +0.13(+0.98%)
Sep 02, 2020 12.93 13.34 12.67 13.23 58,807,136 +0.13(+0.99%)
Sep 01, 2020 12.86 13.84 12.66 13.10 72,899,816 +0.05(+0.38%)
Aug 31, 2020 13.60 13.74 13.05 13.05 45,821,704 -0.54(-3.97%)
Aug 28, 2020 13.59 13.63 13.23 13.59 54,516,300 +0.31(+2.33%)
Aug 27, 2020 13.43 14.26 13.12 13.28 108,670,096 +0.50(+3.91%)
Aug 26, 2020 13.11 13.15 12.70 12.78 43,880,336 -0.36(-2.74%)
Aug 25, 2020 13.69 14.02 12.77 13.14 78,991,528 -0.30(-2.23%)
Aug 24, 2020 12.44 13.48 12.27 13.44 102,424,280 +1.28(+10.53%)
Aug 21, 2020 12.44 12.63 12.09 12.16 35,822,800 -0.34(-2.72%)
Aug 20, 2020 12.38 12.67 12.26 12.50 41,899,244 -0.18(-1.42%)
Aug 19, 2020 12.65 13.44 12.58 12.68 59,000,652 +0.08(+0.63%)
Aug 18, 2020 12.60 12.88 12.51 12.60 33,256,086 -0.02(-0.16%)
Aug 17, 2020 13.32 13.38 12.61 12.62 56,100,324 -0.71(-5.33%)
Aug 14, 2020 13.11 13.56 13.01 13.33 45,670,200 +0.03(+0.23%)
Aug 13, 2020 13.19 13.90 13.11 13.30 47,673,220 -0.24(-1.77%)
Aug 12, 2020 14.03 14.06 13.10 13.54 77,511,936 -0.19(-1.38%)
Aug 11, 2020 15.02 15.10 13.55 13.73 127,655,944 -0.27(-1.93%)
Aug 10, 2020 13.29 14.31 13.21 14.00 120,900,376 +0.97(+7.44%)
Aug 07, 2020 12.86 13.16 12.58 13.03 61,700,700 -0.01(-0.08%)
Aug 06, 2020 13.04 13.29 12.47 13.04 131,023,160 +0.48(+3.82%)
Aug 05, 2020 11.84 12.85 11.55 12.56 117,734,088 +1.09(+9.50%)
Aug 04, 2020 11.21 11.88 11.16 11.47 54,743,700 +0.39(+3.52%)
Aug 03, 2020 11.07 11.23 10.71 11.08 48,208,120 -0.04(-0.36%)
Jul 31, 2020 11.16 11.25 10.80 11.12 51,835,500 -0.06(-0.54%)
Jul 30, 2020 11.22 11.39 11.12 11.18 40,470,472 -0.22(-1.93%)
Jul 29, 2020 11.80 11.92 11.30 11.40 52,157,088 -0.37(-3.14%)
Jul 28, 2020 11.37 11.99 11.36 11.77 62,243,424 +0.38(+3.34%)
Jul 27, 2020 11.48 11.79 11.18 11.39 69,342,728 +0.00(+0.00%)
Jul 24, 2020 11.67 11.82 11.34 11.39 53,761,400 -0.38(-3.23%)
Jul 23, 2020 11.27 12.41 11.01 11.77 115,421,440 +0.41(+3.61%)
Jul 22, 2020 11.38 11.67 11.30 11.36 42,329,776 -0.11(-0.96%)
Jul 21, 2020 11.57 11.79 11.28 11.47 64,604,068 +0.00(+0.00%)
Jul 20, 2020 11.93 12.51 11.35 11.47 64,031,596 -0.44(-3.69%)
Jul 17, 2020 12.48 12.60 11.89 11.91 67,934,096 -0.54(-4.34%)
Jul 16, 2020 12.98 13.07 12.29 12.45 81,435,072 -0.99(-7.37%)
Jul 15, 2020 12.45 13.48 12.21 13.44 135,107,072 +1.87(+16.16%)
Jul 14, 2020 11.32 11.84 11.22 11.57 49,213,432 -0.06(-0.52%)
Jul 13, 2020 12.13 12.27 11.45 11.63 67,532,704 -0.31(-2.60%)
Jul 10, 2020 11.00 11.95 10.98 11.94 90,450,800 +0.76(+6.80%)
Jul 09, 2020 11.94 11.94 11.15 11.18 76,959,872 -0.82(-6.83%)
Jul 08, 2020 11.60 12.08 11.43 12.00 84,916,688 +0.08(+0.67%)
Jul 07, 2020 12.51 12.54 11.91 11.92 77,849,328 -0.88(-6.88%)
Jul 06, 2020 12.80 12.92 12.21 12.80 79,196,616 +0.30(+2.40%)
Jul 02, 2020 13.35 13.42 12.42 12.50 86,439,504 -0.31(-2.42%)
Jul 01, 2020 13.48 14.29 12.63 12.81 116,521,472 -0.26(-1.99%)
Jun 30, 2020 13.10 13.48 12.88 13.07 69,517,256 -0.25(-1.88%)
Jun 29, 2020 12.57 13.51 12.02 13.32 114,804,832 +0.94(+7.59%)
Jun 26, 2020 13.20 13.29 12.13 12.38 108,813,000 -0.79(-6.00%)
Jun 25, 2020 12.53 13.24 12.18 13.17 117,140,976 +0.13(+1.00%)
Jun 24, 2020 13.59 13.90 12.83 13.04 140,701,520 -0.96(-6.86%)
Jun 23, 2020 13.76 14.29 13.71 14.00 203,841,520 -0.92(-6.17%)
Jun 22, 2020 14.90 15.52 14.72 14.92 118,496,840 -1.08(-6.75%)
Jun 19, 2020 16.89 16.94 15.41 16.00 92,320,096 -0.49(-2.97%)
Jun 18, 2020 16.37 17.07 16.28 16.49 63,925,520 -0.49(-2.89%)
Jun 17, 2020 16.76 17.05 16.16 16.98 71,552,656 -0.05(-0.29%)
Jun 16, 2020 18.36 18.44 16.55 17.03 127,073,400 +0.33(+1.98%)
Jun 15, 2020 15.27 17.17 15.08 16.70 122,494,272 -0.04(-0.24%)
Jun 12, 2020 16.82 17.31 15.67 16.74 161,101,792 +2.36(+16.41%)
Jun 11, 2020 14.61 15.68 14.07 14.38 123,717,760 -2.64(-15.51%)
Jun 10, 2020 17.69 18.16 15.92 17.02 163,535,472 -1.53(-8.25%)
Jun 09, 2020 18.45 18.97 17.61 18.55 111,020,000 -1.76(-8.67%)
Jun 08, 2020 19.86 20.36 19.13 20.31 175,078,304 +1.72(+9.25%)
Jun 05, 2020 21.25 22.80 17.80 18.59 428,617,088 +1.87(+11.18%)
Jun 04, 2020 12.85 18.18 12.63 16.72 398,639,424 +4.87(+41.10%)
Jun 03, 2020 11.56 12.20 11.44 11.85 86,272,176 +0.63(+5.61%)
Jun 02, 2020 11.40 11.64 10.97 11.22 48,982,204 +0.11(+0.99%)
Jun 01, 2020 10.79 11.33 10.62 11.11 50,493,244 +0.61(+5.81%)
May 29, 2020 10.48 10.87 10.32 10.50 59,054,700 -0.48(-4.37%)
May 28, 2020 11.78 11.83 10.90 10.98 70,643,880 -1.12(-9.26%)
May 27, 2020 12.43 12.55 11.07 12.10 99,146,592 +0.96(+8.62%)
May 26, 2020 10.27 11.28 10.25 11.14 101,640,448 +1.44(+14.85%)
May 22, 2020 10.02 10.12 9.630 9.700 37,596,700 -0.23(-2.32%)
May 21, 2020 9.870 10.15 9.830 9.930 45,686,864 +0.06(+0.61%)
May 20, 2020 9.910 10.14 9.770 9.870 43,949,792 +0.23(+2.39%)
May 19, 2020 10.14 10.19 9.590 9.640 62,179,044 -0.23(-2.33%)
May 18, 2020 9.620 9.940 9.360 9.870 76,306,280 +0.83(+9.18%)
May 15, 2020 8.850 9.360 8.760 9.040 39,560,500 -0.11(-1.20%)
May 14, 2020 8.770 9.190 8.250 9.150 72,247,096 +0.04(+0.44%)
May 13, 2020 9.520 9.530 8.830 9.110 68,671,352 -0.54(-5.60%)
May 12, 2020 10.01 10.20 9.600 9.650 46,761,376 -0.45(-4.46%)
May 11, 2020 9.920 10.25 9.590 10.10 48,571,592 -0.04(-0.39%)
May 08, 2020 9.780 10.15 9.680 10.14 59,649,700 +0.60(+6.29%)
May 07, 2020 9.300 9.800 9.290 9.540 61,728,336 +0.29(+3.14%)
May 06, 2020 9.580 9.730 9.090 9.250 68,907,136 -0.26(-2.73%)
May 05, 2020 10.26 10.38 9.500 9.510 86,781,120 -0.31(-3.16%)
May 04, 2020 9.410 10.17 9.150 9.820 125,390,432 -0.82(-7.71%)
May 01, 2020 11.41 11.66 10.58 10.64 99,441,296 -1.37(-11.41%)
Apr 30, 2020 11.92 12.59 11.26 12.01 94,793,472 -0.62(-4.91%)
Apr 29, 2020 12.10 12.89 12.02 12.63 113,351,200 +1.37(+12.17%)
Apr 28, 2020 10.29 11.63 10.21 11.26 114,458,176 +1.24(+12.38%)
Apr 27, 2020 10.53 10.53 10.00 10.02 67,289,256 -0.29(-2.81%)
Apr 24, 2020 10.40 10.50 9.900 10.31 67,234,896 +0.06(+0.59%)
Apr 23, 2020 10.36 10.67 10.24 10.25 54,546,452 -0.02(-0.19%)
Apr 22, 2020 11.09 11.13 10.02 10.27 76,208,136 -0.73(-6.64%)
Apr 21, 2020 10.80 11.22 10.70 11.00 49,803,352 -0.06(-0.54%)
Apr 20, 2020 11.15 11.35 10.72 11.06 58,897,368 -0.51(-4.41%)
Apr 17, 2020 11.87 11.95 11.50 11.57 61,279,400 +0.50(+4.52%)
Apr 16, 2020 11.91 12.03 11.05 11.07 82,789,704 -1.22(-9.93%)
Apr 15, 2020 12.52 12.69 11.39 12.29 124,475,616 +0.35(+2.93%)
Apr 14, 2020 12.22 12.60 11.75 11.94 67,038,420 +0.38(+3.29%)
Apr 13, 2020 12.90 12.95 11.25 11.56 73,259,552 -0.95(-7.59%)
Apr 09, 2020 12.64 13.40 11.82 12.51 117,592,800 +1.18(+10.41%)
Apr 08, 2020 10.91 11.40 10.50 11.33 82,395,904 +1.11(+10.86%)
Apr 07, 2020 11.07 12.20 10.05 10.22 137,919,120 +0.72(+7.58%)
Apr 06, 2020 9.720 9.940 9.110 9.500 94,066,104 +0.11(+1.17%)
Apr 03, 2020 10.34 10.49 9.090 9.390 87,018,800 -0.67(-6.66%)
Apr 02, 2020 10.61 11.03 10.00 10.06 65,483,032 -0.63(-5.89%)
Apr 01, 2020 11.45 11.48 10.50 10.69 56,761,024 -1.50(-12.31%)
Mar 31, 2020 12.90 12.96 12.10 12.19 44,766,976 -0.06(-0.49%)
Mar 30, 2020 13.20 13.22 11.81 12.25 50,466,064 -1.79(-12.75%)
Mar 27, 2020 14.98 15.22 13.91 14.04 50,783,400 -1.62(-10.34%)
Mar 26, 2020 16.06 17.24 15.16 15.66 77,589,216 +0.27(+1.75%)
Mar 25, 2020 16.69 16.99 14.31 15.39 93,732,944 +1.47(+10.56%)
Mar 24, 2020 11.96 14.81 11.54 13.92 101,324,088 +3.67(+35.80%)
Mar 23, 2020 10.90 11.36 10.01 10.25 56,214,448 -0.13(-1.25%)
Mar 20, 2020 10.65 12.00 10.30 10.38 62,681,700 +0.09(+0.87%)
Mar 19, 2020 11.60 12.16 10.01 10.29 71,531,672 -1.36(-11.67%)
Mar 18, 2020 14.24 14.28 10.17 11.65 78,382,320 -3.93(-25.22%)
Mar 17, 2020 15.78 18.49 14.79 15.58 58,014,524 -0.34(-2.14%)
Mar 16, 2020 12.41 16.20 12.00 15.92 84,811,576 +1.61(+11.25%)
Mar 13, 2020 15.30 15.60 13.12 14.31 58,376,100 +0.86(+6.39%)
Mar 12, 2020 14.05 15.75 13.33 13.45 53,891,244 -2.81(-17.28%)
Mar 11, 2020 16.31 16.49 15.52 16.26 43,743,652 -0.74(-4.35%)
Mar 10, 2020 15.82 17.67 14.61 17.00 56,926,412 +2.25(+15.25%)
Mar 09, 2020 14.87 15.79 14.46 14.75 42,502,656 -1.22(-7.64%)
Mar 06, 2020 15.02 17.12 14.80 15.97 54,504,900 -0.07(-0.44%)
Mar 05, 2020 17.54 17.65 15.98 16.04 44,557,568 -2.49(-13.44%)
Mar 04, 2020 18.36 18.55 17.30 18.53 44,341,552 +0.68(+3.81%)
Mar 03, 2020 19.66 19.79 17.80 17.85 35,381,196 -1.01(-5.36%)
Mar 02, 2020 19.05 19.06 17.51 18.86 38,685,472 -0.19(-1.00%)
Feb 28, 2020 19.80 20.35 18.77 19.05 37,166,400 -1.55(-7.52%)
Feb 27, 2020 20.85 22.48 19.77 20.60 31,833,588 -1.71(-7.66%)
Feb 26, 2020 23.57 23.75 22.11 22.31 19,610,304 -0.81(-3.50%)
Feb 25, 2020 25.62 25.75 23.05 23.12 22,263,482 -2.33(-9.16%)
Feb 24, 2020 25.98 26.11 25.00 25.45 21,686,758 -2.37(-8.52%)
Feb 21, 2020 28.12 28.30 27.17 27.82 11,256,400 -0.69(-2.42%)
Feb 20, 2020 28.24 28.90 28.20 28.51 10,091,968 +0.18(+0.64%)
Feb 19, 2020 28.84 28.88 28.31 28.33 8,400,725 -0.30(-1.05%)
Feb 18, 2020 29.04 29.34 28.49 28.63 10,485,230 -0.57(-1.95%)
Feb 14, 2020 30.01 30.27 29.14 29.20 5,524,700 -0.89(-2.96%)
Feb 13, 2020 30.03 30.40 29.73 30.09 9,118,083 -0.38(-1.25%)
Feb 12, 2020 30.00 30.78 29.99 30.47 9,301,422 +0.63(+2.11%)
Feb 11, 2020 29.06 29.94 28.97 29.84 8,972,237 +1.05(+3.65%)
Feb 10, 2020 28.19 28.81 27.98 28.79 15,131,434 +0.41(+1.44%)
Feb 07, 2020 28.06 28.55 27.78 28.38 6,231,700 +0.08(+0.28%)
Feb 06, 2020 29.26 29.45 28.14 28.30 8,334,429 -0.80(-2.75%)
Feb 05, 2020 28.96 29.24 28.55 29.10 8,958,773 +0.67(+2.36%)
Feb 04, 2020 27.68 28.61 27.55 28.43 10,826,195 +1.37(+5.06%)
Feb 03, 2020 26.83 27.57 26.64 27.06 7,658,596 +0.32(+1.19%)
Jan 31, 2020 27.40 27.42 26.49 26.74 11,068,654 -0.88(-3.17%)
Jan 30, 2020 26.20 27.69 26.16 27.62 10,718,522 +0.92(+3.43%)
Jan 29, 2020 26.78 27.39 26.64 26.70 9,122,325 -0.10(-0.37%)
Jan 28, 2020 26.26 27.01 26.16 26.80 11,971,124 +0.79(+3.03%)
Jan 27, 2020 26.47 26.50 25.28 26.01 21,645,236 -1.52(-5.54%)
Jan 24, 2020 28.74 28.75 26.91 27.54 18,134,470 -1.16(-4.03%)
Jan 23, 2020 27.29 28.88 25.94 28.69 25,700,976 +1.47(+5.42%)
Jan 22, 2020 27.41 27.81 27.20 27.22 9,869,507 +0.12(+0.44%)
Jan 21, 2020 27.87 27.89 26.95 27.10 16,456,681 -1.20(-4.23%)
Jan 17, 2020 28.20 28.61 27.96 28.30 7,406,670 +0.17(+0.60%)
Jan 16, 2020 27.69 28.16 27.66 28.13 6,462,647 +0.65(+2.36%)
Jan 15, 2020 27.35 27.96 27.22 27.48 5,707,041 +0.05(+0.18%)
Jan 14, 2020 27.81 28.30 27.25 27.43 8,921,792 +0.14(+0.51%)
Jan 13, 2020 27.22 27.43 27.06 27.29 5,896,146 +0.07(+0.26%)
Jan 10, 2020 27.86 27.89 27.15 27.22 8,138,364 -0.63(-2.25%)
Jan 09, 2020 27.99 28.13 27.61 27.85 6,924,361 +0.11(+0.40%)
Jan 08, 2020 27.00 27.99 26.97 27.74 10,535,588 +0.62(+2.28%)
Jan 07, 2020 27.46 27.58 26.96 27.12 6,128,452 -0.10(-0.37%)
Jan 06, 2020 27.09 27.39 26.98 27.22 6,128,123 -0.33(-1.19%)
Jan 03, 2020 28.17 28.19 27.24 27.55 14,071,811 -1.43(-4.95%)
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.