Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.19 46.54 45.93 46.19 5,042,840 +0.00(+0.00%)
Sep 28, 2017 45.50 47.27 45.50 46.19 8,604,136 +0.62(+1.37%)
Sep 27, 2017 45.81 45.35 45.56 6,356,015 -0.71(-1.53%)
Sep 26, 2017 46.53 46.93 45.93 46.27 4,838,896 -0.12(-0.25%)
Sep 25, 2017 45.69 46.64 45.60 46.39 6,542,869 +0.62(+1.36%)
Sep 22, 2017 45.29 46.16 45.08 45.77 5,492,873 +0.75(+1.66%)
Sep 21, 2017 44.22 45.29 43.75 45.02 6,029,970 +0.85(+1.92%)
Sep 20, 2017 43.69 44.31 43.24 44.17 4,841,077 +1.01(+2.34%)
Sep 19, 2017 44.04 44.41 42.82 43.16 7,079,002 -0.90(-2.05%)
Sep 18, 2017 44.76 45.03 44.03 44.07 4,731,166 -0.67(-1.50%)
Sep 15, 2017 44.06 44.78 43.95 44.74 15,265,477 -0.18(-0.41%)
Sep 14, 2017 45.51 45.65 44.85 44.92 5,511,613 -0.79(-1.72%)
Sep 13, 2017 45.08 46.27 44.83 45.71 7,493,988 +0.69(+1.53%)
Sep 12, 2017 44.64 45.20 44.38 45.02 6,503,111 +0.42(+0.94%)
Sep 11, 2017 42.80 44.82 42.79 44.60 8,144,791 +2.20(+5.18%)
Sep 08, 2017 42.61 42.90 42.30 42.40 4,816,932 -0.23(-0.55%)
Sep 07, 2017 42.98 43.40 42.34 42.64 5,238,578 -0.46(-1.06%)
Sep 06, 2017 41.91 43.45 41.44 43.09 9,045,075 +0.38(+0.89%)
Sep 05, 2017 43.56 44.04 42.64 42.71 8,741,671 -1.35(-3.07%)
Sep 01, 2017 43.62 44.22 43.42 44.07 4,698,474 +0.55(+1.27%)
Aug 31, 2017 43.32 43.71 43.21 43.51 3,906,918 +0.41(+0.95%)
Aug 30, 2017 43.32 43.54 42.68 43.10 5,627,169 -0.23(-0.54%)
Aug 29, 2017 43.31 43.62 43.16 43.34 5,341,866 -0.38(-0.87%)
Aug 28, 2017 43.99 44.13 43.55 43.72 7,163,695 -0.29(-0.66%)
Aug 25, 2017 44.18 41.83 44.01 12,069,894 +2.27(+5.43%)
Aug 24, 2017 42.92 42.94 41.50 41.74 7,256,475 -1.02(-2.39%)
Aug 23, 2017 43.93 44.00 42.32 42.76 8,389,607 -1.40(-3.17%)
Aug 22, 2017 44.59 44.67 44.08 44.16 4,133,227 -0.29(-0.66%)
Aug 21, 2017 44.47 44.82 44.16 44.45 4,476,899 +0.16(+0.35%)
Aug 18, 2017 45.03 45.03 44.20 44.30 6,419,051 -0.47(-1.04%)
Aug 17, 2017 46.92 47.01 44.54 44.77 10,594,851 -2.31(-4.92%)
Aug 16, 2017 47.30 47.39 46.94 47.08 4,305,575 -0.11(-0.23%)
Aug 15, 2017 47.42 47.65 47.02 47.19 3,238,580 -0.28(-0.59%)
Aug 14, 2017 47.52 47.82 47.17 47.47 3,081,075 +0.45(+0.95%)
Aug 11, 2017 47.17 47.27 46.14 47.02 5,769,127 -0.19(-0.41%)
Aug 10, 2017 47.68 47.93 46.87 47.22 5,595,033 -0.73(-1.52%)
Aug 09, 2017 48.28 48.45 47.78 47.95 5,172,651 -0.58(-1.20%)
Aug 08, 2017 49.19 49.29 48.42 48.53 4,399,157 -0.56(-1.15%)
Aug 07, 2017 49.32 49.63 48.97 49.09 3,108,207 -0.21(-0.43%)
Aug 04, 2017 49.18 49.42 48.90 49.30 3,084,292 +0.24(+0.49%)
Aug 03, 2017 49.07 49.69 48.88 49.06 3,329,355 +0.10(+0.20%)
Aug 02, 2017 49.39 49.67 48.46 48.97 4,821,657 -0.59(-1.19%)
Aug 01, 2017 49.63 50.45 48.84 49.56 5,197,779 +0.60(+1.23%)
Jul 31, 2017 49.35 49.72 48.56 48.96 6,246,625 -0.05(-0.10%)
Jul 28, 2017 47.58 49.18 47.33 49.00 9,431,019 +0.48(+0.98%)
Jul 27, 2017 48.86 48.86 47.32 48.53 10,569,978 -0.98(-1.98%)
Jul 26, 2017 49.14 49.66 48.54 49.51 4,915,794 +0.39(+0.79%)
Jul 25, 2017 49.98 50.37 49.06 49.12 4,620,892 -0.65(-1.31%)
Jul 24, 2017 50.27 50.50 49.73 49.77 5,024,267 -0.61(-1.21%)
Jul 21, 2017 50.60 51.00 49.94 50.38 4,682,230 -0.42(-0.82%)
Jul 20, 2017 51.21 50.57 50.80 4,982,890 -0.26(-0.51%)
Jul 19, 2017 50.72 51.62 50.26 51.06 5,949,828 -0.52(-1.02%)
Jul 18, 2017 52.25 52.26 51.47 51.59 4,225,496 -0.70(-1.34%)
Jul 17, 2017 52.61 52.68 52.27 52.28 3,840,848 -0.34(-0.65%)
Jul 14, 2017 52.22 52.68 51.77 52.62 4,675,504 +0.40(+0.76%)
Jul 13, 2017 51.83 52.88 51.59 52.23 5,508,770 +0.01(+0.02%)
Jul 12, 2017 51.56 52.24 50.91 52.22 8,600,194 +2.13(+4.24%)
Jul 11, 2017 51.03 51.11 49.96 50.09 4,683,536 -1.02(-1.99%)
Jul 10, 2017 51.42 51.60 50.69 51.11 4,739,311 -0.36(-0.70%)
Jul 07, 2017 50.76 51.81 50.64 51.47 6,797,002 +0.95(+1.88%)
Jul 06, 2017 49.47 51.03 49.36 50.52 7,234,323 +0.77(+1.54%)
Jul 05, 2017 48.96 50.03 48.70 49.75 5,313,915 +0.84(+1.73%)
Jul 03, 2017 49.29 49.77 48.89 48.91 2,994,663 +0.07(+0.14%)
Jun 30, 2017 48.45 49.02 48.14 48.84 6,818,380 +0.68(+1.41%)
Jun 29, 2017 47.83 48.22 47.38 48.16 6,354,235 +0.36(+0.75%)
Jun 28, 2017 47.38 48.33 47.37 47.80 4,388,895 +0.73(+1.55%)
Jun 27, 2017 47.17 48.10 47.07 47.07 4,393,719 -0.27(-0.57%)
Jun 26, 2017 47.37 48.31 47.11 47.34 4,113,948 +0.15(+0.31%)
Jun 23, 2017 47.20 13,066,577 -0.33(-0.69%)
Jun 22, 2017 49.01 49.07 47.35 47.53 10,088,121 +0.52(+1.11%)
Jun 21, 2017 46.91 47.21 46.71 47.00 3,574,625 +0.39(+0.83%)
Jun 20, 2017 47.77 47.91 46.60 46.62 6,217,885 -1.58(-3.28%)
Jun 19, 2017 47.68 48.26 47.38 48.20 4,228,608 +0.84(+1.78%)
Jun 16, 2017 47.46 47.99 47.19 47.35 6,822,923 -0.31(-0.65%)
Jun 15, 2017 47.69 47.87 46.95 47.66 4,718,501 -0.27(-0.57%)
Jun 14, 2017 48.18 48.31 47.45 47.94 4,149,939 -0.06(-0.12%)
Jun 13, 2017 48.10 48.44 47.40 47.99 5,309,599 -0.03(-0.06%)
Jun 12, 2017 48.63 48.74 46.68 48.02 8,858,310 -0.77(-1.57%)
Jun 09, 2017 50.09 50.42 48.77 48.79 7,422,787 -1.13(-2.26%)
Jun 08, 2017 49.36 50.34 48.93 49.92 6,742,802 +0.55(+1.12%)
Jun 07, 2017 47.98 49.41 47.36 49.36 7,293,054 +1.09(+2.25%)
Jun 06, 2017 48.01 48.63 47.87 48.28 4,609,111 +0.00(+0.00%)
Jun 05, 2017 48.07 48.48 47.95 48.28 5,632,460 +0.21(+0.44%)
Jun 02, 2017 48.10 48.98 47.92 48.06 7,942,326 +0.46(+0.96%)
Jun 01, 2017 47.07 47.91 46.92 47.61 4,555,481 +0.62(+1.32%)
May 31, 2017 46.78 47.05 46.13 46.99 4,622,037 +0.44(+0.94%)
May 30, 2017 46.90 47.15 46.38 46.55 5,680,028 -0.76(-1.60%)
May 26, 2017 46.38 47.38 46.32 47.31 6,160,649 +0.70(+1.50%)
May 25, 2017 45.61 46.70 45.44 46.61 5,606,795 +1.21(+2.67%)
May 24, 2017 45.36 46.03 45.28 45.39 4,008,060 +0.11(+0.24%)
May 23, 2017 44.91 45.32 44.59 45.29 3,099,732 +0.44(+0.97%)
May 22, 2017 44.00 44.89 44.00 44.85 4,556,412 +0.96(+2.19%)
May 19, 2017 43.48 44.04 43.42 43.89 6,940,975 +0.55(+1.28%)
May 18, 2017 43.09 44.06 43.07 43.34 6,827,604 -0.26(-0.60%)
May 17, 2017 44.89 45.19 43.56 43.60 7,115,766 -1.96(-4.30%)
May 16, 2017 45.41 45.75 43.42 45.56 4,765,354 +0.25(+0.56%)
May 15, 2017 44.35 45.61 44.35 45.31 5,701,375 +0.83(+1.85%)
May 12, 2017 44.90 45.07 44.38 44.48 4,006,614 -0.59(-1.31%)
May 11, 2017 45.72 45.75 44.21 45.07 6,284,408 -0.74(-1.61%)
May 10, 2017 45.55 46.27 45.20 45.81 7,619,989 +0.21(+0.47%)
May 09, 2017 43.97 45.81 43.82 45.60 11,478,242 +2.07(+4.76%)
May 08, 2017 43.19 43.63 43.11 43.52 6,392,124 +0.42(+0.97%)
May 05, 2017 42.61 43.12 42.39 43.11 5,640,570 +0.58(+1.37%)
May 04, 2017 42.79 42.99 41.83 42.53 4,621,718 -0.01(-0.02%)
May 03, 2017 42.29 42.78 42.05 42.54 5,311,731 +0.05(+0.11%)
May 02, 2017 40.73 42.53 40.72 42.49 9,708,452 +1.73(+4.25%)
May 01, 2017 41.41 41.61 40.70 40.75 8,870,944 -0.52(-1.27%)
Apr 28, 2017 42.63 42.67 41.22 41.28 13,792,683 -1.32(-3.09%)
Apr 27, 2017 42.53 42.82 41.07 42.59 19,604,832 -2.34(-5.22%)
Apr 26, 2017 45.04 45.42 44.78 44.94 6,219,072 -0.20(-0.45%)
Apr 25, 2017 45.33 45.90 44.92 45.14 6,153,517 +0.16(+0.37%)
Apr 24, 2017 44.07 44.98 44.04 44.98 6,541,433 +1.25(+2.86%)
Apr 21, 2017 44.07 44.07 43.57 43.73 5,716,145 -0.07(-0.15%)
Apr 20, 2017 43.30 43.95 43.16 43.79 5,117,778 +0.79(+1.85%)
Apr 19, 2017 42.68 43.36 42.52 43.00 6,787,361 +0.57(+1.35%)
Apr 18, 2017 42.64 43.13 42.03 42.43 5,998,224 -0.41(-0.95%)
Apr 17, 2017 42.10 42.86 41.99 42.84 4,711,611 +0.85(+2.03%)
Apr 13, 2017 42.56 42.63 41.97 41.98 5,684,078 -0.59(-1.39%)
Apr 12, 2017 43.38 43.92 42.45 42.57 10,316,235 +0.03(+0.07%)
Apr 11, 2017 41.43 42.56 41.08 42.55 10,603,485 +1.56(+3.80%)
Apr 10, 2017 40.49 41.33 40.31 40.99 4,801,762 +0.49(+1.22%)
Apr 07, 2017 40.22 40.77 39.98 40.49 4,271,619 +0.09(+0.22%)
Apr 06, 2017 40.10 40.64 39.86 40.41 3,745,455 +0.40(+0.99%)
Apr 05, 2017 39.85 40.80 39.77 40.01 7,240,316 +0.40(+1.00%)
Apr 04, 2017 40.76 40.87 39.53 39.61 7,489,958 -1.50(-3.65%)
Apr 03, 2017 41.00 41.23 40.31 41.11 5,952,318 +0.15(+0.35%)
Mar 31, 2017 41.03 41.58 40.94 40.97 5,604,384 -0.23(-0.56%)
Mar 30, 2017 40.53 41.30 40.47 41.20 3,801,159 +0.56(+1.38%)
Mar 29, 2017 41.34 41.41 40.55 40.64 5,504,345 -0.62(-1.50%)
Mar 28, 2017 40.51 41.58 40.24 41.26 6,386,915 +0.83(+2.06%)
Mar 27, 2017 39.78 40.57 39.28 40.42 6,247,383 +0.01(+0.02%)
Mar 24, 2017 40.38 40.74 40.11 40.41 6,811,304 +0.31(+0.77%)
Mar 23, 2017 39.42 40.54 39.20 40.10 9,826,286 +1.03(+2.63%)
Mar 22, 2017 38.53 39.27 37.97 39.08 10,266,507 -0.07(-0.17%)
Mar 21, 2017 40.56 40.66 39.07 39.15 8,196,558 -1.24(-3.07%)
Mar 20, 2017 40.85 41.08 40.14 40.39 6,432,330 -0.02(-0.05%)
Mar 17, 2017 40.68 40.88 40.29 40.41 10,517,277 -0.40(-0.97%)
Mar 16, 2017 40.85 41.02 40.14 40.80 7,287,759 +0.04(+0.10%)
Mar 15, 2017 39.22 40.86 38.94 40.76 14,440,270 +0.85(+2.14%)
Mar 14, 2017 40.73 40.77 39.55 39.91 10,540,676 -1.12(-2.74%)
Mar 13, 2017 42.35 42.73 40.93 41.03 9,170,126 -1.48(-3.49%)
Mar 10, 2017 42.09 42.56 41.63 42.52 7,064,987 +0.55(+1.32%)
Mar 09, 2017 43.10 43.51 41.89 41.96 9,633,049 -1.51(-3.48%)
Mar 08, 2017 43.38 43.87 43.19 43.48 5,700,680 +0.05(+0.11%)
Mar 07, 2017 43.60 43.80 43.16 43.43 4,713,420 -0.46(-1.04%)
Mar 06, 2017 44.95 45.21 42.98 43.88 11,705,447 -1.46(-3.23%)
Mar 03, 2017 44.40 45.77 44.33 45.34 7,495,383 +1.07(+2.41%)
Mar 02, 2017 45.20 45.27 44.20 44.28 7,819,743 -1.33(-2.91%)
Mar 01, 2017 45.32 46.62 45.23 45.61 8,548,358 +0.71(+1.57%)
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%)
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.