Skip to main content

American Airlines Gp (NQ: AAL )

15.24 -0.06 (-0.36%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.86 45.25 44.58 44.90 5,095,487 +0.04(+0.09%)
Feb 27, 2017 44.72 44.90 44.24 44.86 4,265,410 +0.04(+0.09%)
Feb 24, 2017 44.55 44.84 44.16 44.82 4,635,696 +0.17(+0.39%)
Feb 23, 2017 44.96 45.83 44.44 44.65 5,416,620 -0.21(-0.48%)
Feb 22, 2017 45.03 45.23 44.42 44.86 5,982,959 -0.47(-1.05%)
Feb 21, 2017 45.53 45.78 45.12 45.33 4,824,074 -0.10(-0.21%)
Feb 17, 2017 45.43 45.43 45.43 0 -0.06(-0.13%)
Feb 16, 2017 46.00 46.15 45.19 45.49 5,866,188 -0.55(-1.20%)
Feb 15, 2017 46.09 46.54 45.45 46.04 8,667,513 +0.94(+2.08%)
Feb 14, 2017 45.77 45.79 44.99 45.10 6,472,680 -0.81(-1.77%)
Feb 13, 2017 45.09 46.27 45.03 45.92 6,357,451 +0.93(+2.07%)
Feb 10, 2017 45.15 45.23 44.71 44.99 4,172,060 +0.15(+0.32%)
Feb 09, 2017 43.65 45.13 43.52 44.84 7,319,128 +1.30(+2.98%)
Feb 08, 2017 43.74 43.74 43.01 43.54 4,481,284 -0.11(-0.24%)
Feb 07, 2017 44.21 44.58 43.49 43.65 6,327,497 -0.13(-0.29%)
Feb 06, 2017 43.29 44.06 43.23 43.77 6,720,999 +1.06(+2.49%)
Feb 03, 2017 42.82 43.05 42.29 42.71 6,579,424 +0.18(+0.43%)
Feb 02, 2017 42.14 43.02 42.10 42.53 7,872,714 -0.04(-0.09%)
Feb 01, 2017 43.24 43.48 42.43 42.57 8,232,144 -0.19(-0.45%)
Jan 31, 2017 43.28 43.33 42.27 42.76 12,127,000 -0.63(-1.45%)
Jan 30, 2017 44.08 44.37 42.38 43.39 17,361,756 -1.98(-4.37%)
Jan 27, 2017 48.32 48.32 45.15 45.37 20,087,328 -2.55(-5.32%)
Jan 26, 2017 46.80 48.04 46.70 47.92 10,672,436 +1.62(+3.51%)
Jan 25, 2017 46.29 46.59 46.01 46.30 5,317,961 +0.36(+0.78%)
Jan 24, 2017 45.47 46.19 45.22 45.94 5,097,977 +0.58(+1.28%)
Jan 23, 2017 46.29 46.47 45.18 45.36 4,398,161 -1.02(-2.21%)
Jan 20, 2017 45.94 46.53 45.65 46.38 5,807,306 +0.72(+1.57%)
Jan 19, 2017 46.04 46.47 45.30 45.67 3,859,243 -0.37(-0.80%)
Jan 18, 2017 45.80 46.19 45.08 46.04 5,356,873 +0.86(+1.90%)
Jan 17, 2017 45.96 46.14 45.10 45.18 5,536,900 -0.87(-1.89%)
Jan 13, 2017 46.05 46.05 46.05 0 -0.43(-0.94%)
Jan 12, 2017 47.03 47.35 45.26 46.48 5,637,908 -0.52(-1.11%)
Jan 11, 2017 47.63 48.22 46.48 47.00 7,163,321 +0.15(+0.33%)
Jan 10, 2017 45.42 46.88 45.39 46.85 7,744,145 +1.35(+2.97%)
Jan 09, 2017 44.46 45.75 44.24 45.49 4,904,252 +0.84(+1.88%)
Jan 06, 2017 44.31 45.15 43.94 44.65 7,513,141 +0.31(+0.70%)
Jan 05, 2017 44.95 45.35 44.07 44.34 7,063,108 -0.78(-1.73%)
Jan 04, 2017 45.06 45.84 44.79 45.13 6,063,751 +0.39(+0.86%)
Jan 03, 2017 45.69 45.75 44.58 44.74 6,971,893 -0.38(-0.84%)
Dec 30, 2016 45.12 45.12 45.12 0 -0.54(-1.19%)
Dec 29, 2016 46.19 46.38 45.38 45.66 3,836,784 -0.41(-0.88%)
Dec 28, 2016 47.09 47.19 46.01 46.07 4,297,307 -0.91(-1.93%)
Dec 27, 2016 46.66 47.27 46.52 46.97 2,895,323 +0.13(+0.27%)
Dec 23, 2016 46.85 46.85 46.85 0 -0.20(-0.43%)
Dec 22, 2016 47.69 47.79 46.83 47.05 3,744,806 -0.75(-1.58%)
Dec 21, 2016 47.68 48.22 47.57 47.80 3,960,971 +0.24(+0.51%)
Dec 20, 2016 46.87 47.83 46.87 47.56 4,982,649 +0.62(+1.32%)
Dec 19, 2016 46.28 46.96 46.13 46.94 4,894,435 +0.92(+1.99%)
Dec 16, 2016 46.97 47.42 45.96 46.03 9,623,672 -0.65(-1.39%)
Dec 15, 2016 46.48 48.27 46.48 46.67 7,792,941 +0.37(+0.79%)
Dec 14, 2016 46.23 47.11 46.20 46.31 5,478,327 +0.08(+0.17%)
Dec 13, 2016 46.33 46.86 46.10 46.23 6,321,742 +0.24(+0.53%)
Dec 12, 2016 47.50 47.68 45.85 45.99 8,944,684 -1.98(-4.13%)
Dec 09, 2016 47.61 48.94 47.10 47.97 10,193,973 +1.54(+3.31%)
Dec 08, 2016 46.96 46.96 46.09 46.43 6,450,405 -0.58(-1.23%)
Dec 07, 2016 45.04 47.29 44.98 47.01 10,565,574 +2.15(+4.78%)
Dec 06, 2016 44.61 44.98 44.37 44.87 5,519,448 +0.69(+1.55%)
Dec 05, 2016 44.89 44.97 44.05 44.18 5,437,228 -0.37(-0.82%)
Dec 02, 2016 44.54 45.28 44.36 44.55 6,731,735 +0.34(+0.77%)
Dec 01, 2016 44.64 45.50 44.12 44.21 7,693,346 -0.67(-1.49%)
Nov 30, 2016 44.59 45.28 43.89 44.88 8,179,442 -0.43(-0.96%)
Nov 29, 2016 45.02 45.55 44.62 45.31 5,053,000 +0.38(+0.84%)
Nov 28, 2016 45.07 45.31 44.13 44.93 7,623,788 -0.31(-0.68%)
Nov 25, 2016 44.78 45.28 44.74 45.24 2,511,175 +0.46(+1.04%)
Nov 23, 2016 44.78 44.78 44.78 0 +0.25(+0.56%)
Nov 22, 2016 44.48 45.37 44.40 44.53 5,982,470 +0.00(+0.00%)
Nov 21, 2016 44.90 45.18 44.40 44.53 6,883,454 -0.17(-0.39%)
Nov 18, 2016 44.60 44.92 44.08 44.70 8,066,631 +0.42(+0.94%)
Nov 17, 2016 42.90 44.31 42.57 44.29 8,856,853 +1.33(+3.10%)
Nov 16, 2016 43.16 43.29 42.45 42.95 6,381,563 -0.30(-0.69%)
Nov 15, 2016 43.48 43.76 42.12 43.25 13,581,478 +1.31(+3.13%)
Nov 14, 2016 41.56 42.14 41.53 41.94 8,026,330 +0.45(+1.09%)
Nov 11, 2016 40.65 41.50 40.28 41.48 6,854,251 +0.61(+1.49%)
Nov 10, 2016 41.27 41.93 40.73 40.88 8,967,840 -0.11(-0.26%)
Nov 09, 2016 39.39 41.31 39.08 40.98 8,684,772 +0.69(+1.70%)
Nov 08, 2016 40.03 40.44 39.64 40.30 5,923,766 +0.20(+0.51%)
Nov 07, 2016 39.03 40.25 38.95 40.09 8,623,549 +1.69(+4.40%)
Nov 04, 2016 37.95 38.87 37.92 38.40 6,951,550 +0.35(+0.91%)
Nov 03, 2016 38.44 38.89 37.98 38.05 6,215,807 -0.22(-0.58%)
Nov 02, 2016 38.29 38.80 38.19 38.28 5,471,995 -0.09(-0.23%)
Nov 01, 2016 39.05 39.38 38.14 38.36 9,366,807 -0.77(-1.97%)
Oct 31, 2016 38.85 39.34 38.63 39.13 6,183,709 +0.52(+1.35%)
Oct 28, 2016 38.41 39.11 38.36 38.61 6,962,071 +0.14(+0.38%)
Oct 27, 2016 38.03 38.73 37.84 38.47 6,787,038 +0.57(+1.50%)
Oct 26, 2016 37.18 38.81 36.83 37.90 10,491,043 -0.36(-0.93%)
Oct 25, 2016 38.23 38.97 37.94 38.26 6,245,474 -0.13(-0.35%)
Oct 24, 2016 38.80 39.09 38.33 38.39 6,708,459 -0.07(-0.18%)
Oct 21, 2016 38.53 38.79 38.22 38.46 10,355,315 -0.67(-1.70%)
Oct 20, 2016 39.45 39.45 37.99 39.12 15,246,254 -0.04(-0.10%)
Oct 19, 2016 38.05 39.31 37.98 39.16 13,240,041 +1.23(+3.25%)
Oct 18, 2016 37.44 38.45 37.44 37.93 10,932,519 +0.74(+2.00%)
Oct 17, 2016 37.26 38.30 36.98 37.19 5,811,849 -0.07(-0.18%)
Oct 14, 2016 38.03 38.48 37.19 37.25 9,203,450 -0.57(-1.50%)
Oct 13, 2016 35.62 38.07 35.47 37.82 15,326,071 +1.79(+4.98%)
Oct 12, 2016 36.74 37.00 36.01 36.03 7,687,418 -0.79(-2.15%)
Oct 11, 2016 38.55 38.55 36.69 36.82 10,410,542 -0.67(-1.77%)
Oct 10, 2016 36.58 37.54 36.12 37.49 7,198,535 +1.12(+3.07%)
Oct 07, 2016 36.87 37.09 36.05 36.37 5,325,562 -0.42(-1.15%)
Oct 06, 2016 36.46 36.84 36.21 36.79 5,354,071 +0.29(+0.79%)
Oct 05, 2016 36.45 36.74 35.96 36.50 4,889,645 +0.23(+0.64%)
Oct 04, 2016 37.00 37.38 36.19 36.27 9,405,155 -0.07(-0.19%)
Oct 03, 2016 35.14 36.39 35.02 36.34 9,209,944 +1.05(+2.98%)
Sep 30, 2016 34.68 35.65 34.57 35.29 7,703,599 +0.76(+2.21%)
Sep 29, 2016 34.36 35.28 34.31 34.53 6,414,244 -0.02(-0.06%)
Sep 28, 2016 34.80 35.53 34.48 34.55 6,520,948 -0.15(-0.44%)
Sep 27, 2016 33.72 34.82 33.64 34.70 5,212,147 +1.03(+3.06%)
Sep 26, 2016 33.92 34.26 33.60 33.67 7,628,920 -0.60(-1.74%)
Sep 23, 2016 34.03 34.38 33.70 34.27 4,775,582 +0.29(+0.85%)
Sep 22, 2016 33.70 34.73 33.59 33.98 7,717,305 +0.56(+1.67%)
Sep 21, 2016 33.74 33.88 32.68 33.42 10,797,922 -0.46(-1.37%)
Sep 20, 2016 34.46 34.57 33.86 33.88 6,915,665 -0.28(-0.82%)
Sep 19, 2016 34.37 34.81 34.07 34.16 5,625,221 -0.05(-0.14%)
Sep 16, 2016 34.95 35.05 34.19 34.21 11,126,484 -0.89(-2.53%)
Sep 15, 2016 35.00 35.31 34.56 35.10 8,097,652 +0.02(+0.06%)
Sep 14, 2016 35.66 35.86 34.94 35.08 8,395,902 -0.94(-2.62%)
Sep 13, 2016 36.74 36.93 35.88 36.02 9,679,634 -0.94(-2.53%)
Sep 12, 2016 35.88 36.99 35.30 36.96 12,407,751 -0.14(-0.39%)
Sep 09, 2016 37.59 37.92 36.79 37.10 8,946,571 -0.83(-2.19%)
Sep 08, 2016 37.28 37.99 37.04 37.93 7,367,293 +0.58(+1.55%)
Sep 07, 2016 36.15 38.09 36.07 37.35 14,290,904 +1.73(+4.84%)
Sep 06, 2016 35.13 35.64 35.05 35.63 5,707,432 +0.41(+1.18%)
Sep 02, 2016 34.70 35.21 35.21 35.21 5,632,432 +0.28(+0.80%)
Sep 01, 2016 35.21 35.38 34.59 34.93 7,200,582 -0.06(-0.17%)
Aug 31, 2016 35.64 35.65 34.34 34.99 13,602,800 -0.72(-2.02%)
Aug 30, 2016 34.17 36.01 34.07 35.71 15,052,748 +0.85(+2.43%)
Aug 29, 2016 34.83 35.10 34.75 34.86 4,934,926 -0.06(-0.17%)
Aug 26, 2016 35.36 35.51 34.72 34.92 6,492,052 -0.47(-1.33%)
Aug 25, 2016 35.03 35.61 35.01 35.39 5,649,976 +0.07(+0.19%)
Aug 24, 2016 34.96 35.65 34.88 35.33 6,168,542 +0.24(+0.69%)
Aug 23, 2016 35.01 35.33 34.87 35.09 5,604,052 +0.39(+1.11%)
Aug 22, 2016 35.02 35.16 34.57 34.70 5,383,688 -0.47(-1.34%)
Aug 19, 2016 35.12 35.41 34.80 35.17 6,925,292 -0.17(-0.49%)
Aug 18, 2016 35.11 35.37 34.75 35.35 5,491,294 +0.07(+0.19%)
Aug 17, 2016 35.36 35.42 34.88 35.28 8,300,099 -0.14(-0.41%)
Aug 16, 2016 34.38 35.46 34.34 35.42 9,736,447 +0.85(+2.45%)
Aug 15, 2016 33.70 34.75 33.64 34.58 7,401,617 +0.92(+2.72%)
Aug 12, 2016 33.49 33.90 33.41 33.66 6,291,116 -0.04(-0.11%)
Aug 11, 2016 33.01 33.81 33.00 33.70 7,953,859 +0.75(+2.28%)
Aug 10, 2016 33.34 33.50 32.52 32.95 6,097,899 -0.40(-1.19%)
Aug 09, 2016 33.94 34.22 33.29 33.34 7,580,703 +0.23(+0.70%)
Aug 08, 2016 32.98 33.62 32.89 33.11 7,408,518 -0.09(-0.26%)
Aug 05, 2016 32.49 33.47 32.46 33.20 17,052,792 +0.83(+2.56%)
Aug 04, 2016 32.36 32.55 31.81 32.37 6,623,611 +0.10(+0.30%)
Aug 03, 2016 32.26 32.73 31.97 32.27 8,562,207 +0.07(+0.21%)
Aug 02, 2016 34.01 34.02 32.08 32.20 12,591,206 -2.01(-5.87%)
Aug 01, 2016 34.15 34.36 33.73 34.21 7,344,221 +0.10(+0.28%)
Jul 29, 2016 34.85 35.31 34.12 34.12 9,509,198 -0.81(-2.31%)
Jul 28, 2016 34.66 35.11 34.36 34.92 6,783,748 +0.13(+0.39%)
Jul 27, 2016 35.08 35.17 34.50 34.79 6,941,752 -0.34(-0.96%)
Jul 26, 2016 34.51 35.25 34.26 35.13 9,230,670 +0.72(+2.10%)
Jul 25, 2016 34.93 34.98 34.14 34.40 9,913,038 -0.54(-1.54%)
Jul 22, 2016 35.03 35.13 34.21 34.94 15,301,084 +1.35(+4.00%)
Jul 21, 2016 33.73 34.17 33.10 33.60 17,090,928 -0.92(-2.67%)
Jul 20, 2016 34.66 35.29 34.01 34.52 13,626,829 -0.09(-0.25%)
Jul 19, 2016 34.39 34.67 33.95 34.61 8,275,554 -0.02(-0.06%)
Jul 18, 2016 34.63 34.92 34.37 34.63 8,955,221 +0.13(+0.39%)
Jul 15, 2016 34.13 34.65 33.94 34.49 10,215,275 +0.01(+0.03%)
Jul 14, 2016 33.74 34.78 33.73 34.48 17,556,518 +1.37(+4.15%)
Jul 13, 2016 33.64 33.90 32.79 33.11 15,830,559 -0.20(-0.61%)
Jul 12, 2016 31.50 33.53 31.47 33.31 26,550,226 +3.36(+11.23%)
Jul 11, 2016 29.05 30.21 29.04 29.95 12,875,621 +1.08(+3.73%)
Jul 08, 2016 28.64 28.25 28.25 28.87 14,213,238 +0.61(+2.18%)
Jul 07, 2016 27.28 28.32 27.21 28.25 12,256,838 +0.45(+1.62%)
Jul 05, 2016 27.96 28.02 27.09 27.80 9,851,481 -0.38(-1.36%)
Jul 01, 2016 27.16 28.19 28.19 28.19 13,787,386 +0.98(+3.60%)
Jun 30, 2016 26.77 27.20 26.42 27.21 11,600,099 +0.59(+2.20%)
Jun 29, 2016 25.89 26.97 25.89 26.62 15,615,697 +0.89(+3.47%)
Jun 28, 2016 25.10 25.83 24.76 25.73 20,834,206 +1.44(+5.94%)
Jun 27, 2016 25.80 25.80 23.88 24.29 24,137,908 -1.71(-6.58%)
Jun 24, 2016 27.10 27.25 25.99 26.00 37,511,988 -3.15(-10.81%)
Jun 23, 2016 29.07 29.29 28.61 29.15 9,506,688 +0.42(+1.47%)
Jun 22, 2016 28.88 29.15 28.66 28.73 6,946,664 -0.12(-0.43%)
Jun 21, 2016 29.11 29.21 28.53 28.85 9,284,785 +0.30(+1.04%)
Jun 20, 2016 28.59 29.21 28.48 28.55 8,698,329 +0.36(+1.26%)
Jun 17, 2016 27.97 28.40 27.73 28.20 15,922,517 +0.19(+0.69%)
Jun 16, 2016 28.64 28.64 27.89 28.00 18,972,336 -1.30(-4.43%)
Jun 15, 2016 29.46 29.89 29.26 29.30 8,473,700 +0.12(+0.43%)
Jun 14, 2016 30.57 30.72 28.85 29.18 14,360,791 -1.38(-4.53%)
Jun 13, 2016 31.70 31.70 30.41 30.56 9,599,201 -1.29(-4.04%)
Jun 10, 2016 31.52 32.17 31.37 31.85 8,587,001 -0.25(-0.78%)
Jun 09, 2016 30.99 32.27 30.99 32.10 8,520,288 +0.86(+2.74%)
Jun 08, 2016 31.36 31.68 30.96 31.24 8,504,601 +0.14(+0.46%)
Jun 07, 2016 30.23 31.59 29.89 31.10 12,927,996 +1.06(+3.52%)
Jun 06, 2016 29.57 30.08 29.20 30.04 8,673,502 +0.43(+1.46%)
Jun 03, 2016 30.36 30.37 29.19 29.61 12,928,024 -0.83(-2.72%)
Jun 02, 2016 30.44 30.82 30.35 30.44 7,089,417 -0.27(-0.88%)
Jun 01, 2016 30.70 31.00 30.49 30.70 6,676,469 +0.04(+0.13%)
May 31, 2016 30.51 30.72 30.11 30.67 10,008,017 +0.25(+0.82%)
May 27, 2016 30.37 30.42 30.42 30.42 8,921,428 +0.13(+0.44%)
May 26, 2016 30.88 31.08 30.15 30.28 7,515,319 -0.63(-2.05%)
May 25, 2016 31.13 31.62 30.85 30.92 7,702,808 +0.02(+0.06%)
May 24, 2016 30.65 31.02 30.61 30.90 7,244,495 +0.40(+1.32%)
May 23, 2016 30.78 31.03 30.46 30.49 6,761,930 -0.27(-0.87%)
May 20, 2016 31.04 31.53 30.70 30.76 7,573,128 -0.13(-0.44%)
May 19, 2016 31.02 31.32 30.45 30.90 9,235,315 -0.44(-1.41%)
May 18, 2016 31.34 32.06 31.08 31.34 9,506,769 -0.03(-0.09%)
May 17, 2016 30.99 31.99 30.77 31.37 13,843,002 +0.50(+1.62%)
May 16, 2016 30.57 31.04 29.78 30.87 12,896,930 +0.59(+1.94%)
May 13, 2016 29.88 30.76 29.87 30.28 10,543,465 +0.17(+0.57%)
May 12, 2016 31.72 31.73 30.07 30.11 14,805,095 -1.47(-4.66%)
May 11, 2016 32.37 32.71 31.57 31.58 8,478,309 -0.87(-2.69%)
May 10, 2016 31.94 32.48 31.80 32.45 8,453,871 +0.80(+2.52%)
May 09, 2016 31.74 32.48 31.66 31.66 9,689,359 -0.09(-0.27%)
May 06, 2016 31.40 31.86 30.94 31.74 13,266,184 +0.22(+0.69%)
May 05, 2016 31.98 32.21 31.45 31.53 12,073,602 -0.39(-1.22%)
May 04, 2016 32.84 32.96 31.71 31.92 13,955,648 -1.32(-3.96%)
May 03, 2016 33.41 33.41 32.53 33.23 11,105,723 +0.14(+0.44%)
May 02, 2016 33.63 33.79 33.06 33.09 9,185,249 -0.15(-0.46%)
Apr 29, 2016 34.31 34.33 32.68 33.24 18,582,998 -1.23(-3.56%)
Apr 28, 2016 35.49 35.54 34.39 34.47 10,264,964 -0.71(-2.02%)
Apr 27, 2016 35.25 35.73 35.00 35.18 12,841,111 -0.20(-0.57%)
Apr 26, 2016 35.71 35.92 34.75 35.38 15,328,256 -0.08(-0.22%)
Apr 25, 2016 36.57 36.80 35.37 35.46 13,221,725 -1.16(-3.17%)
Apr 22, 2016 36.11 36.88 35.46 36.61 21,851,754 -1.72(-4.50%)
Apr 21, 2016 39.10 39.22 38.14 38.34 11,250,682 -1.20(-3.03%)
Apr 20, 2016 39.63 39.97 39.39 39.54 5,234,744 -0.08(-0.19%)
Apr 19, 2016 39.28 40.02 39.26 39.61 6,940,404 +0.40(+1.03%)
Apr 18, 2016 39.46 39.54 38.75 39.21 5,473,578 +0.01(+0.02%)
Apr 15, 2016 39.58 39.63 39.02 39.20 7,286,389 -0.25(-0.63%)
Apr 14, 2016 38.66 39.92 38.57 39.45 10,574,745 +1.18(+3.08%)
Apr 13, 2016 37.66 38.34 37.27 38.27 13,037,914 +0.72(+1.91%)
Apr 12, 2016 37.20 37.78 37.14 37.55 6,705,359 +0.44(+1.19%)
Apr 11, 2016 37.17 37.90 37.08 37.11 8,277,919 +0.22(+0.60%)
Apr 08, 2016 37.08 37.10 36.53 36.89 6,352,610 +0.13(+0.36%)
Apr 07, 2016 37.05 37.42 36.33 36.76 8,564,198 -0.52(-1.39%)
Apr 06, 2016 37.44 37.44 36.74 37.28 5,896,061 -0.03(-0.08%)
Apr 05, 2016 37.50 37.74 37.12 37.30 7,980,072 -0.42(-1.12%)
Apr 04, 2016 38.15 38.56 37.52 37.73 8,172,796 -0.14(-0.38%)
Apr 01, 2016 38.45 38.48 37.63 37.87 11,733,966 -1.43(-3.63%)
Mar 31, 2016 39.77 39.94 39.27 39.30 8,492,548 -0.35(-0.89%)
Mar 30, 2016 40.01 40.31 39.63 39.65 6,340,830 +0.03(+0.07%)
Mar 29, 2016 39.19 39.70 39.07 39.62 7,089,905 +0.42(+1.08%)
Mar 28, 2016 39.29 39.61 38.65 39.20 6,681,402 +0.39(+1.01%)
Mar 24, 2016 40.13 38.81 38.81 38.81 13,060,330 -1.36(-3.39%)
Mar 23, 2016 41.01 41.07 39.84 40.17 10,000,889 -0.80(-1.96%)
Mar 22, 2016 40.25 41.22 40.09 40.97 7,014,264 -0.68(-1.63%)
Mar 21, 2016 41.51 41.95 41.47 41.66 4,963,527 +0.03(+0.07%)
Mar 18, 2016 40.54 41.71 40.01 41.63 14,344,819 +1.28(+3.18%)
Mar 17, 2016 40.54 40.54 40.07 40.34 6,219,770 -0.20(-0.50%)
Mar 16, 2016 40.06 40.66 39.85 40.54 5,001,747 +0.19(+0.48%)
Mar 15, 2016 40.53 40.71 40.23 40.35 4,638,977 -0.46(-1.13%)
Mar 14, 2016 40.54 40.92 40.36 40.81 4,766,982 +0.11(+0.28%)
Mar 11, 2016 40.14 40.73 39.96 40.70 5,949,875 +0.80(+2.02%)
Mar 10, 2016 40.35 40.35 39.20 39.89 6,066,372 -0.02(-0.05%)
Mar 09, 2016 39.04 39.98 38.83 39.91 8,918,647 +0.84(+2.16%)
Mar 08, 2016 39.58 39.68 38.38 39.07 8,783,283 -1.30(-3.23%)
Mar 07, 2016 39.59 40.47 39.19 40.37 7,263,982 +0.48(+1.20%)
Mar 04, 2016 40.41 40.41 39.69 39.89 9,886,803 -0.24(-0.60%)
Mar 03, 2016 39.79 40.48 39.51 40.13 9,196,782 +0.28(+0.70%)
Mar 02, 2016 39.74 40.05 39.57 39.85 8,257,833 -0.23(-0.57%)
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.