American Airlines Gp (NQ: AAL )

20.45 USD -0.79 (-3.72%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.31 36.55 35.55 35.77 7,706,274 -0.57(-1.57%)
Jan 30, 2019 36.43 36.68 36.17 36.34 7,428,946 +0.05(+0.14%)
Jan 29, 2019 36.76 37.08 36.07 36.29 8,739,433 -0.28(-0.77%)
Jan 28, 2019 34.53 36.62 34.50 36.57 14,838,283 +1.59(+4.55%)
Jan 25, 2019 33.94 35.50 33.76 34.98 15,933,700 +1.32(+3.92%)
Jan 24, 2019 34.26 34.35 32.83 33.66 15,527,427 +2.01(+6.35%)
Jan 23, 2019 32.93 33.10 31.39 31.65 14,300,164 -1.09(-3.33%)
Jan 22, 2019 33.76 33.88 32.45 32.74 14,595,705 -1.23(-3.62%)
Jan 18, 2019 33.84 34.04 33.15 33.97 5,817,700 +0.39(+1.16%)
Jan 17, 2019 32.75 33.89 32.63 33.58 5,911,700 +0.74(+2.25%)
Jan 16, 2019 32.82 33.67 32.74 32.84 9,144,435 +0.74(+2.31%)
Jan 15, 2019 31.88 32.86 31.63 32.10 7,631,401 +0.39(+1.23%)
Jan 14, 2019 31.40 31.93 30.70 31.71 5,876,921 -0.09(-0.28%)
Jan 11, 2019 31.80 31.99 31.10 31.80 6,900,300 -0.24(-0.75%)
Jan 10, 2019 30.62 32.21 29.78 32.04 19,724,639 -1.38(-4.13%)
Jan 09, 2019 32.42 33.55 32.30 33.42 6,179,397 +1.00(+3.08%)
Jan 08, 2019 33.36 33.65 32.20 32.42 7,106,852 -0.53(-1.61%)
Jan 07, 2019 31.99 33.48 31.24 32.95 8,009,542 +0.91(+2.84%)
Jan 04, 2019 30.44 32.09 30.40 32.04 9,369,600 +1.98(+6.59%)
Jan 03, 2019 31.69 31.85 28.81 30.06 16,819,384 -2.42(-7.45%)
Jan 02, 2019 31.46 32.65 31.05 32.48 5,228,777 +0.37(+1.15%)
Dec 31, 2018 32.09 32.62 31.68 32.11 5,334,600 +0.28(+0.88%)
Dec 28, 2018 32.17 32.60 31.51 31.83 6,379,400 -0.21(-0.66%)
Dec 27, 2018 31.71 32.05 30.86 32.04 7,751,543 -0.25(-0.77%)
Dec 26, 2018 30.12 32.33 29.59 32.29 8,617,410 +2.57(+8.65%)
Dec 24, 2018 30.51 30.92 29.67 29.72 5,901,900 -1.06(-3.44%)
Dec 21, 2018 31.95 32.65 30.65 30.78 11,800,600 -1.11(-3.48%)
Dec 20, 2018 32.34 32.68 30.95 31.89 9,437,559 -0.53(-1.63%)
Dec 19, 2018 33.46 33.98 32.23 32.42 8,117,501 -1.12(-3.34%)
Dec 18, 2018 32.47 33.65 32.47 33.54 9,116,115 +1.50(+4.68%)
Dec 17, 2018 32.30 32.86 31.69 32.04 7,637,305 -0.37(-1.14%)
Dec 14, 2018 32.27 33.27 32.08 32.41 8,558,500 -0.05(-0.15%)
Dec 13, 2018 34.30 34.69 32.38 32.46 10,276,073 -1.89(-5.50%)
Dec 12, 2018 34.55 34.79 34.09 34.35 7,629,616 +0.25(+0.73%)
Dec 11, 2018 34.36 34.81 33.61 34.10 8,055,448 +0.26(+0.77%)
Dec 10, 2018 33.67 34.17 32.61 33.84 8,566,425 +0.27(+0.80%)
Dec 07, 2018 36.58 36.60 33.38 33.57 14,380,100 -3.37(-9.12%)
Dec 06, 2018 36.00 37.10 35.79 36.94 9,377,306 +0.25(+0.68%)
Dec 04, 2018 38.82 39.21 36.67 36.69 12,315,000 -2.96(-7.47%)
Dec 03, 2018 40.57 40.58 39.13 39.65 6,576,718 -0.51(-1.27%)
Nov 30, 2018 38.42 40.20 38.42 40.16 10,015,600 +1.74(+4.53%)
Nov 29, 2018 38.80 39.34 38.40 38.42 5,166,891 -0.52(-1.34%)
Nov 28, 2018 38.59 38.97 37.78 38.94 6,673,078 +0.65(+1.70%)
Nov 27, 2018 38.21 38.76 37.81 38.29 8,143,003 +0.19(+0.50%)
Nov 26, 2018 38.30 38.62 37.70 38.10 9,190,655 +0.15(+0.40%)
Nov 23, 2018 36.66 38.27 36.66 37.95 6,121,200 +1.64(+4.52%)
Nov 21, 2018 36.31 36.31 36.31 0 +0.72(+2.02%)
Nov 20, 2018 35.05 36.39 34.86 35.59 7,059,588 -0.23(-0.64%)
Nov 19, 2018 36.76 37.08 35.31 35.82 9,415,222 -0.93(-2.53%)
Nov 16, 2018 37.40 37.53 36.50 36.75 10,645,800 -1.07(-2.83%)
Nov 15, 2018 37.87 38.16 36.31 37.82 8,296,723 -0.29(-0.76%)
Nov 14, 2018 38.00 38.59 37.45 38.11 7,288,444 +0.33(+0.87%)
Nov 13, 2018 37.15 38.42 37.10 37.78 9,694,206 +0.92(+2.50%)
Nov 12, 2018 36.31 37.30 35.78 36.86 9,358,033 +0.64(+1.77%)
Nov 09, 2018 36.70 37.26 36.03 36.22 6,794,600 -0.64(-1.74%)
Nov 08, 2018 36.77 37.05 35.97 36.86 6,884,021 -0.11(-0.30%)
Nov 07, 2018 35.57 37.39 35.48 36.97 10,902,099 +1.80(+5.12%)
Nov 06, 2018 35.60 35.96 34.84 35.17 11,376,160 -0.55(-1.54%)
Nov 05, 2018 36.35 36.52 35.13 35.72 11,304,549 -0.61(-1.68%)
Nov 02, 2018 36.59 37.46 35.64 36.33 10,039,100 -0.04(-0.11%)
Nov 01, 2018 35.30 36.47 35.07 36.37 9,639,980 +1.29(+3.68%)
Oct 31, 2018 35.16 35.90 34.81 35.08 11,132,695 +0.42(+1.21%)
Oct 30, 2018 32.44 34.78 32.33 34.66 13,067,629 +2.06(+6.32%)
Oct 29, 2018 33.14 33.99 31.95 32.60 9,404,406 +0.14(+0.43%)
Oct 26, 2018 31.40 33.01 31.30 32.46 11,438,600 +0.09(+0.28%)
Oct 25, 2018 31.19 33.33 31.12 32.37 18,373,778 +2.03(+6.69%)
Oct 24, 2018 32.48 32.75 30.24 30.34 15,341,552 -2.04(-6.30%)
Oct 23, 2018 31.53 32.44 30.60 32.38 12,466,157 +0.22(+0.68%)
Oct 22, 2018 32.27 32.52 31.82 32.16 7,571,134 +0.12(+0.37%)
Oct 19, 2018 32.09 32.65 31.81 32.04 10,445,200 -0.02(-0.06%)
Oct 18, 2018 33.58 33.76 31.87 32.06 12,777,274 -1.51(-4.50%)
Oct 17, 2018 34.45 35.40 33.53 33.57 15,049,903 +0.29(+0.87%)
Oct 16, 2018 32.06 33.44 31.98 33.28 11,334,584 +1.50(+4.72%)
Oct 15, 2018 31.00 32.24 30.82 31.78 11,091,925 +0.87(+2.81%)
Oct 12, 2018 31.97 32.13 30.81 30.91 12,905,100 -0.36(-1.15%)
Oct 11, 2018 32.30 32.75 30.75 31.27 17,114,921 -0.34(-1.08%)
Oct 10, 2018 33.33 33.40 31.59 31.61 20,535,260 -1.94(-5.78%)
Oct 09, 2018 36.30 36.39 33.41 33.55 19,657,145 -2.35(-6.55%)
Oct 08, 2018 36.44 36.85 35.60 35.90 7,878,723 -0.54(-1.48%)
Oct 05, 2018 37.93 38.13 36.21 36.44 9,127,000 -1.48(-3.90%)
Oct 04, 2018 38.80 39.01 37.48 37.92 5,916,552 -0.88(-2.27%)
Oct 03, 2018 38.70 39.26 38.42 38.80 6,367,716 +0.30(+0.78%)
Oct 02, 2018 39.60 39.60 38.40 38.50 7,624,722 -1.11(-2.80%)
Oct 01, 2018 41.41 41.75 39.60 39.61 7,212,730 -1.72(-4.16%)
Sep 28, 2018 41.37 41.96 40.70 41.33 5,030,500 -0.17(-0.41%)
Sep 27, 2018 41.23 42.20 41.15 41.50 5,654,613 +0.46(+1.12%)
Sep 26, 2018 40.84 41.48 40.78 41.04 4,623,712 +0.23(+0.56%)
Sep 25, 2018 42.00 42.19 40.27 40.81 6,743,064 -1.17(-2.79%)
Sep 24, 2018 43.27 43.30 41.85 41.98 7,105,077 -1.62(-3.72%)
Sep 21, 2018 42.04 43.89 41.99 43.60 10,743,000 +1.71(+4.08%)
Sep 20, 2018 41.82 42.17 41.19 41.89 6,865,104 +0.29(+0.70%)
Sep 19, 2018 40.79 41.77 40.70 41.60 7,413,445 +0.81(+1.99%)
Sep 18, 2018 40.36 40.86 39.65 40.79 5,548,313 +0.47(+1.17%)
Sep 17, 2018 39.70 40.54 39.70 40.32 5,072,720 +0.58(+1.46%)
Sep 14, 2018 39.54 39.97 39.32 39.74 2,905,000 +0.26(+0.66%)
Sep 13, 2018 39.49 40.06 39.42 39.48 4,266,974 +0.22(+0.56%)
Sep 12, 2018 40.26 40.40 39.23 39.26 6,103,509 -0.92(-2.29%)
Sep 11, 2018 39.33 40.31 39.06 40.18 5,863,677 +0.75(+1.90%)
Sep 10, 2018 38.66 39.49 38.49 39.43 3,900,189 +1.00(+2.60%)
Sep 07, 2018 38.31 39.27 38.15 38.43 4,875,800 -0.05(-0.13%)
Sep 06, 2018 39.48 39.69 38.25 38.48 6,917,259 -1.19(-3.00%)
Sep 05, 2018 40.81 41.37 38.88 39.67 9,738,825 -1.10(-2.70%)
Sep 04, 2018 40.32 41.34 40.32 40.77 7,122,520 +0.29(+0.72%)
Aug 31, 2018 40.48 40.48 40.48 0 +0.08(+0.20%)
Aug 30, 2018 40.36 40.84 40.15 40.40 4,330,210 -0.10(-0.25%)
Aug 29, 2018 40.66 41.04 40.25 40.50 4,471,467 -0.19(-0.47%)
Aug 28, 2018 39.67 40.70 39.60 40.69 7,372,671 +1.17(+2.96%)
Aug 27, 2018 39.02 39.82 39.02 39.52 11,236,016 +0.70(+1.80%)
Aug 24, 2018 38.90 39.15 38.53 38.82 3,561,700 -0.01(-0.03%)
Aug 23, 2018 39.19 39.39 38.72 38.83 3,931,893 -0.36(-0.92%)
Aug 22, 2018 40.08 40.19 39.14 39.19 5,593,243 -1.14(-2.83%)
Aug 21, 2018 39.98 40.71 39.84 40.33 6,491,749 +0.34(+0.85%)
Aug 20, 2018 38.04 40.10 37.99 39.99 9,628,902 +2.20(+5.82%)
Aug 17, 2018 37.99 38.21 37.72 37.79 6,365,100 -0.37(-0.97%)
Aug 16, 2018 37.75 38.46 37.44 38.16 5,876,747 +0.72(+1.92%)
Aug 15, 2018 36.96 37.51 36.42 37.44 5,599,591 +0.35(+0.94%)
Aug 14, 2018 36.84 37.56 36.83 37.09 3,873,119 +0.30(+0.82%)
Aug 13, 2018 37.29 37.33 36.68 36.79 4,051,826 -0.47(-1.26%)
Aug 10, 2018 37.75 37.79 36.45 37.26 7,481,800 -0.66(-1.74%)
Aug 09, 2018 38.55 38.74 37.88 37.92 3,699,440 -0.46(-1.20%)
Aug 08, 2018 38.41 38.86 38.22 38.38 3,892,412 +0.12(+0.31%)
Aug 07, 2018 38.65 38.74 38.19 38.26 6,427,063 -0.15(-0.39%)
Aug 06, 2018 38.26 38.49 37.87 38.41 3,340,207 -0.01(-0.03%)
Aug 03, 2018 38.06 38.62 38.05 38.42 3,975,100 +0.49(+1.29%)
Aug 02, 2018 37.86 38.12 37.35 37.93 5,920,730 -0.21(-0.55%)
Aug 01, 2018 39.38 39.47 37.69 38.14 7,080,210 -1.40(-3.54%)
Jul 31, 2018 39.26 39.87 39.14 39.54 5,761,144 +0.57(+1.46%)
Jul 30, 2018 39.88 40.29 38.93 38.97 5,744,903 -0.72(-1.81%)
Jul 27, 2018 39.93 40.86 39.51 39.69 8,445,100 -0.33(-0.82%)
Jul 26, 2018 37.85 40.45 37.60 40.02 12,831,914 +1.83(+4.79%)
Jul 25, 2018 37.32 38.34 37.32 38.19 7,339,043 +0.74(+1.98%)
Jul 24, 2018 38.19 38.39 37.04 37.45 6,415,066 -0.59(-1.55%)
Jul 23, 2018 37.65 38.22 37.36 38.04 4,697,307 +0.16(+0.42%)
Jul 20, 2018 37.96 38.38 37.81 37.88 5,303,258 -0.25(-0.66%)
Jul 19, 2018 38.32 38.38 37.54 38.13 4,984,894 -0.24(-0.63%)
Jul 18, 2018 38.00 39.20 38.00 38.37 10,297,410 +0.99(+2.65%)
Jul 17, 2018 37.10 38.05 37.08 37.38 6,270,899 +0.10(+0.27%)
Jul 16, 2018 37.26 37.58 36.93 37.28 5,358,549 +0.16(+0.43%)
Jul 13, 2018 36.31 37.26 36.14 37.12 10,841,910 +0.79(+2.17%)
Jul 12, 2018 36.77 35.64 36.33 12,226,590 +0.37(+1.03%)
Jul 11, 2018 38.31 38.34 35.90 35.96 24,891,381 -3.16(-8.08%)
Jul 10, 2018 39.38 39.40 38.50 39.12 4,907,731 -0.19(-0.48%)
Jul 09, 2018 38.21 39.41 38.07 39.31 4,530,046 +1.22(+3.20%)
Jul 06, 2018 38.19 38.39 37.76 38.09 3,695,004 +0.10(+0.26%)
Jul 05, 2018 37.85 38.18 37.52 37.99 6,180,460 +0.24(+0.64%)
Jul 03, 2018 37.75 37.75 37.75 0 -0.61(-1.59%)
Jul 02, 2018 37.74 38.39 37.44 38.36 3,363,452 +0.40(+1.05%)
Jun 29, 2018 38.25 38.75 37.82 37.96 6,032,146 -0.24(-0.63%)
Jun 28, 2018 38.33 38.53 37.06 38.20 7,909,528 -0.06(-0.16%)
Jun 27, 2018 39.09 39.18 38.25 38.26 7,391,286 -0.83(-2.12%)
Jun 26, 2018 39.87 39.96 38.99 39.09 6,036,402 -0.59(-1.49%)
Jun 25, 2018 41.09 41.27 39.29 39.68 7,124,333 -1.67(-4.04%)
Jun 22, 2018 41.46 42.41 41.02 41.35 9,115,147 -0.14(-0.34%)
Jun 21, 2018 42.03 42.50 41.37 41.49 5,023,428 -0.54(-1.28%)
Jun 20, 2018 41.65 42.34 41.35 42.03 4,930,567 +0.52(+1.25%)
Jun 19, 2018 42.03 42.21 41.09 41.51 5,573,736 -0.93(-2.19%)
Jun 18, 2018 42.63 42.68 41.94 42.44 5,370,829 -0.33(-0.77%)
Jun 15, 2018 43.11 42.32 42.77 7,031,967 -0.31(-0.72%)
Jun 14, 2018 43.06 43.49 42.80 43.08 4,019,334 +0.16(+0.37%)
Jun 13, 2018 43.39 43.69 42.83 42.92 5,988,964 -0.49(-1.13%)
Jun 12, 2018 44.23 44.30 43.09 43.41 5,203,605 -0.75(-1.70%)
Jun 11, 2018 43.25 44.93 43.25 44.16 6,440,746 +1.05(+2.44%)
Jun 08, 2018 43.96 43.97 42.96 43.11 6,273,041 -0.73(-1.67%)
Jun 07, 2018 44.28 44.48 43.45 43.84 3,728,897 -0.35(-0.79%)
Jun 06, 2018 44.23 42.88 44.19 6,502,470 +0.01(+0.02%)
Jun 05, 2018 44.78 45.02 43.81 44.18 4,973,826 -0.68(-1.52%)
Jun 04, 2018 44.04 45.01 43.96 44.86 5,684,420 +0.86(+1.95%)
Jun 01, 2018 44.05 44.09 43.35 44.00 5,472,271 +0.46(+1.06%)
May 31, 2018 43.40 44.71 42.97 43.54 8,540,096 +0.24(+0.55%)
May 30, 2018 43.68 43.83 42.66 43.30 5,457,063 -0.29(-0.67%)
May 29, 2018 44.60 45.15 43.22 43.59 4,531,400 -1.32(-2.94%)
May 25, 2018 44.91 44.91 44.91 0 +1.35(+3.10%)
May 24, 2018 42.94 43.89 42.76 43.56 3,855,296 +0.76(+1.78%)
May 23, 2018 42.64 42.87 42.27 42.80 3,915,939 -0.08(-0.19%)
May 22, 2018 44.50 45.04 42.83 42.88 6,892,070 -1.40(-3.16%)
May 21, 2018 43.74 44.79 43.63 44.28 4,930,221 +0.90(+2.07%)
May 18, 2018 43.56 43.76 43.03 43.38 4,216,067 -0.25(-0.57%)
May 17, 2018 43.90 44.51 43.49 43.63 5,334,099 -0.43(-0.98%)
May 16, 2018 43.13 44.91 43.04 44.06 7,493,532 +0.87(+2.01%)
May 15, 2018 42.02 43.40 41.60 43.19 6,907,278 +0.73(+1.72%)
May 14, 2018 42.75 43.09 42.20 42.46 4,201,557 -0.14(-0.33%)
May 11, 2018 42.08 42.66 42.02 42.60 6,066,657 +0.56(+1.33%)
May 10, 2018 41.51 42.46 41.51 42.04 7,931,418 +0.54(+1.30%)
May 09, 2018 42.93 43.16 41.47 41.50 8,272,422 -1.50(-3.49%)
May 08, 2018 42.33 44.01 42.33 43.00 7,766,568 +0.56(+1.32%)
May 07, 2018 42.92 43.23 42.12 42.44 5,336,007 -0.42(-0.98%)
May 04, 2018 41.75 43.45 41.75 42.86 5,540,878 +0.75(+1.78%)
May 03, 2018 42.25 42.49 41.54 42.11 4,700,541 -0.13(-0.31%)
May 02, 2018 43.23 43.41 42.19 42.24 6,314,448 -1.12(-2.58%)
May 01, 2018 42.86 43.46 42.56 43.36 5,341,082 +0.43(+1.00%)
Apr 30, 2018 43.50 43.81 42.76 42.93 6,472,855 -0.47(-1.08%)
Apr 27, 2018 42.55 43.48 42.33 43.40 6,955,237 +1.03(+2.43%)
Apr 26, 2018 43.49 43.80 40.65 42.37 20,516,832 -2.88(-6.36%)
Apr 25, 2018 45.67 45.93 43.89 45.25 7,844,161 -0.44(-0.96%)
Apr 24, 2018 46.72 47.17 45.11 45.69 3,953,845 -0.99(-2.12%)
Apr 23, 2018 46.85 47.19 46.12 46.68 4,221,685 -0.10(-0.21%)
Apr 20, 2018 46.91 47.24 46.44 46.78 5,344,735 -0.10(-0.21%)
Apr 19, 2018 47.53 47.77 46.41 46.88 5,759,268 -0.88(-1.84%)
Apr 18, 2018 46.50 48.38 46.05 47.76 9,169,927 +2.01(+4.39%)
Apr 17, 2018 46.75 47.03 45.62 45.75 6,960,681 -0.65(-1.40%)
Apr 16, 2018 46.13 46.94 45.81 46.40 4,516,285 +0.53(+1.16%)
Apr 13, 2018 46.75 47.05 45.75 45.87 5,226,252 -0.70(-1.50%)
Apr 12, 2018 46.03 46.80 45.51 46.57 7,040,270 +1.17(+2.58%)
Apr 11, 2018 47.15 47.46 45.37 45.40 10,144,051 -2.06(-4.34%)
Apr 10, 2018 50.52 50.57 47.21 47.46 12,812,880 -2.36(-4.74%)
Apr 09, 2018 50.50 50.86 49.74 49.82 4,330,098 -0.47(-0.93%)
Apr 06, 2018 50.29 4,302,567 -1.85(-3.55%)
Apr 05, 2018 52.50 53.08 51.83 52.14 3,057,406 +0.10(+0.19%)
Apr 04, 2018 50.60 52.10 50.52 52.04 3,954,922 +0.57(+1.11%)
Apr 03, 2018 50.23 51.55 49.57 51.47 3,863,347 +1.69(+3.39%)
Apr 02, 2018 51.77 51.95 48.96 49.78 4,185,804 -2.18(-4.20%)
Mar 29, 2018 51.96 51.96 51.96 0 +1.11(+2.18%)
Mar 28, 2018 50.90 51.26 50.05 50.85 4,177,492 -0.05(-0.10%)
Mar 27, 2018 52.30 52.35 50.55 50.90 2,922,397 -0.96(-1.85%)
Mar 26, 2018 51.94 52.04 50.66 51.86 3,210,532 +0.85(+1.67%)
Mar 23, 2018 52.63 53.00 50.99 51.01 3,966,029 -1.30(-2.49%)
Mar 22, 2018 53.58 54.18 52.29 52.31 4,868,573 -1.78(-3.29%)
Mar 21, 2018 54.21 54.61 53.17 54.09 4,811,570 -1.23(-2.22%)
Mar 20, 2018 54.93 55.70 54.67 55.32 2,555,606 +0.70(+1.28%)
Mar 19, 2018 55.33 55.69 54.19 54.62 3,834,281 -0.78(-1.41%)
Mar 16, 2018 55.31 56.41 55.27 55.40 4,574,429 +0.23(+0.42%)
Mar 15, 2018 55.35 55.56 54.93 55.17 2,980,508 -0.11(-0.20%)
Mar 14, 2018 56.57 57.21 55.16 55.28 4,267,036 -0.95(-1.69%)
Mar 13, 2018 56.86 57.44 56.03 56.23 4,361,800 -0.27(-0.48%)
Mar 12, 2018 56.26 56.97 55.63 56.50 3,256,384 +0.43(+0.77%)
Mar 09, 2018 55.05 56.08 54.65 56.07 3,469,410 +1.28(+2.34%)
Mar 08, 2018 54.33 55.69 54.28 54.79 4,170,787 +0.68(+1.26%)
Mar 07, 2018 54.17 54.11 3,216,908 +0.54(+1.01%)
Mar 06, 2018 53.34 54.02 52.90 53.57 4,270,447 +0.38(+0.71%)
Mar 05, 2018 52.90 53.69 52.69 53.19 3,974,757 +0.01(+0.02%)
Mar 02, 2018 52.90 53.42 51.87 53.18 4,918,160 -0.30(-0.56%)
Mar 01, 2018 54.14 55.31 53.30 53.48 5,894,631 -0.77(-1.42%)
Feb 28, 2018 54.41 54.60 53.63 54.25 4,343,788 -0.01(-0.02%)
Feb 27, 2018 54.89 55.60 54.24 54.26 4,872,562 -0.74(-1.35%)
Feb 26, 2018 53.99 55.13 53.92 55.00 4,961,181 +1.61(+3.02%)
Feb 23, 2018 53.30 53.48 52.72 53.39 3,394,712 +0.41(+0.77%)
Feb 22, 2018 52.70 52.98 4,356,112 +0.20(+0.38%)
Feb 21, 2018 51.96 53.86 51.83 52.78 5,395,311 +1.06(+2.05%)
Feb 20, 2018 51.23 52.19 51.20 51.72 3,379,741 +0.14(+0.27%)
Feb 16, 2018 51.58 51.58 51.58 0 -0.09(-0.17%)
Feb 15, 2018 51.45 51.88 51.22 51.67 3,140,818 +0.60(+1.17%)
Feb 14, 2018 50.24 51.56 50.11 51.07 4,975,551 +0.20(+0.39%)
Feb 13, 2018 49.70 50.92 49.64 50.87 3,748,437 +0.78(+1.56%)
Feb 12, 2018 48.79 50.51 48.65 50.09 5,435,799 +1.73(+3.58%)
Feb 09, 2018 49.70 49.73 46.33 48.36 6,837,776 -0.24(-0.49%)
Feb 08, 2018 51.46 48.52 48.60 5,993,485 -2.80(-5.45%)
Feb 07, 2018 50.91 51.98 50.89 51.40 4,831,547 +0.22(+0.43%)
Feb 06, 2018 49.32 51.50 48.79 51.18 6,782,480 +0.61(+1.21%)
Feb 05, 2018 51.23 52.35 49.75 50.57 6,839,028 -1.53(-2.94%)
Feb 02, 2018 53.49 53.99 52.04 52.10 5,109,361 -1.78(-3.30%)
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.