Skip to main content

American Airlines Gp (NQ: AAL )

15.30 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 28.87 29.19 28.54 28.98 6,475,277 +0.41(+1.43%)
Dec 31, 2019 28.10 28.68 28.09 28.57 4,413,550 +0.38(+1.34%)
Dec 30, 2019 28.40 28.43 27.97 28.20 4,958,568 -0.14(-0.49%)
Dec 27, 2019 29.65 29.70 28.26 28.34 8,450,614 -1.23(-4.15%)
Dec 26, 2019 29.21 29.60 29.15 29.56 4,764,016 +0.49(+1.68%)
Dec 24, 2019 29.21 29.32 28.99 29.07 2,382,371 -0.12(-0.41%)
Dec 23, 2019 29.14 29.61 29.09 29.19 9,325,463 +0.26(+0.90%)
Dec 20, 2019 28.56 28.94 28.39 28.93 12,328,492 +0.49(+1.72%)
Dec 19, 2019 27.90 28.46 27.83 28.44 6,318,346 +0.55(+1.96%)
Dec 18, 2019 28.25 28.46 27.83 27.90 4,650,933 -0.28(-0.99%)
Dec 17, 2019 27.87 28.38 27.76 28.18 5,942,198 +0.36(+1.29%)
Dec 16, 2019 27.52 28.25 27.50 27.82 7,023,111 +0.44(+1.60%)
Dec 13, 2019 27.83 28.03 27.26 27.38 5,987,345 -0.24(-0.87%)
Dec 12, 2019 26.99 27.92 26.85 27.62 9,680,935 +0.86(+3.20%)
Dec 11, 2019 26.98 27.00 26.58 26.76 5,454,702 -0.14(-0.52%)
Dec 10, 2019 27.45 27.53 26.80 26.90 7,566,581 -0.49(-1.78%)
Dec 09, 2019 27.52 27.73 27.36 27.39 4,490,918 -0.23(-0.85%)
Dec 06, 2019 27.40 27.86 27.37 27.62 6,116,621 +0.48(+1.78%)
Dec 05, 2019 27.36 27.47 26.95 27.14 5,013,183 -0.14(-0.51%)
Dec 04, 2019 27.32 27.65 27.12 27.28 4,823,054 +0.09(+0.33%)
Dec 03, 2019 27.63 27.67 26.86 27.19 7,827,919 -0.79(-2.81%)
Dec 02, 2019 28.68 28.88 27.91 27.98 6,876,145 -0.66(-2.30%)
Nov 29, 2019 28.81 29.16 28.55 28.63 2,981,778 -0.21(-0.73%)
Nov 27, 2019 28.96 29.22 28.64 28.84 3,400,119 -0.10(-0.34%)
Nov 26, 2019 28.84 28.96 28.46 28.94 5,954,692 +0.06(+0.21%)
Nov 25, 2019 28.69 29.07 28.51 28.88 5,190,304 +0.31(+1.08%)
Nov 22, 2019 28.10 28.61 28.03 28.57 4,845,239 +0.75(+2.69%)
Nov 21, 2019 28.17 28.38 27.74 27.83 6,092,226 -0.30(-1.06%)
Nov 20, 2019 29.03 29.13 27.95 28.13 9,972,808 -1.06(-3.62%)
Nov 19, 2019 28.82 29.27 28.62 29.18 5,987,555 +0.69(+2.41%)
Nov 18, 2019 28.53 28.78 28.18 28.49 5,388,609 -0.26(-0.90%)
Nov 15, 2019 28.84 29.09 28.69 28.75 4,568,721 +0.09(+0.31%)
Nov 14, 2019 28.64 28.79 28.36 28.66 4,409,433 +0.11(+0.38%)
Nov 13, 2019 28.92 29.05 28.46 28.55 7,205,021 -0.73(-2.48%)
Nov 12, 2019 30.47 30.56 29.29 29.28 8,695,098 -1.20(-3.92%)
Nov 11, 2019 30.43 30.64 30.09 30.48 4,124,506 -0.17(-0.55%)
Nov 08, 2019 30.61 30.74 29.85 30.65 6,376,377 -0.13(-0.42%)
Nov 07, 2019 31.10 31.32 30.64 30.78 6,365,865 -0.07(-0.23%)
Nov 06, 2019 31.06 31.08 30.54 30.85 4,286,068 -0.22(-0.71%)
Nov 05, 2019 30.89 31.46 30.80 31.07 5,520,339 +0.33(+1.07%)
Nov 04, 2019 30.50 30.78 30.26 30.74 5,783,826 +0.39(+1.28%)
Nov 01, 2019 30.09 30.40 29.81 30.35 8,328,374 +0.50(+1.66%)
Oct 31, 2019 29.86 30.00 29.26 29.85 8,840,449 -0.23(-0.76%)
Oct 30, 2019 30.56 30.73 29.72 30.08 10,428,040 -0.63(-2.04%)
Oct 29, 2019 31.20 31.27 30.46 30.71 6,889,783 -0.44(-1.40%)
Oct 28, 2019 30.79 31.45 30.79 31.14 10,369,931 +0.50(+1.62%)
Oct 25, 2019 29.20 30.68 29.10 30.65 13,931,843 +1.44(+4.93%)
Oct 24, 2019 29.07 29.64 28.29 29.21 18,087,936 +1.11(+3.96%)
Oct 23, 2019 28.05 28.20 27.69 28.09 8,483,002 +0.03(+0.11%)
Oct 22, 2019 28.30 28.49 27.63 28.07 8,146,358 -0.36(-1.26%)
Oct 21, 2019 28.31 28.71 28.22 28.42 6,835,642 +0.40(+1.42%)
Oct 18, 2019 27.61 28.12 27.51 28.03 5,733,063 +0.29(+1.04%)
Oct 17, 2019 28.11 28.24 27.66 27.74 6,756,562 -0.12(-0.43%)
Oct 16, 2019 28.13 28.61 27.84 27.86 6,416,728 -0.22(-0.78%)
Oct 15, 2019 27.44 28.17 27.09 28.07 7,096,419 +0.66(+2.39%)
Oct 14, 2019 27.18 27.47 26.95 27.42 3,212,021 +0.25(+0.93%)
Oct 11, 2019 27.44 27.83 27.15 27.17 7,583,634 +0.17(+0.64%)
Oct 10, 2019 26.50 27.06 26.32 26.99 7,142,861 -0.07(-0.26%)
Oct 09, 2019 26.60 27.14 26.51 27.06 8,243,484 +0.95(+3.65%)
Oct 08, 2019 25.38 26.62 25.27 26.11 9,111,396 +0.46(+1.78%)
Oct 07, 2019 25.62 25.88 25.34 25.65 5,914,891 +0.00(+0.00%)
Oct 04, 2019 25.16 25.67 24.90 25.65 6,569,939 +0.57(+2.26%)
Oct 03, 2019 25.29 25.33 24.34 25.09 8,674,942 -0.11(-0.43%)
Oct 02, 2019 26.32 26.33 24.85 25.19 14,344,777 -1.42(-5.34%)
Oct 01, 2019 26.89 27.47 26.41 26.62 6,593,040 -0.17(-0.63%)
Sep 30, 2019 27.10 27.22 26.63 26.78 5,182,684 -0.04(-0.15%)
Sep 27, 2019 26.82 27.61 26.72 26.82 5,245,599 -0.18(-0.66%)
Sep 26, 2019 27.38 27.41 26.72 27.00 4,893,514 -0.25(-0.91%)
Sep 25, 2019 26.94 27.64 26.83 27.25 6,444,338 +0.44(+1.63%)
Sep 24, 2019 27.43 27.51 26.58 26.81 5,625,875 -0.50(-1.82%)
Sep 23, 2019 27.52 27.69 27.16 27.31 5,431,595 -0.49(-1.75%)
Sep 20, 2019 28.01 28.24 27.77 27.80 7,023,670 -0.31(-1.10%)
Sep 19, 2019 28.43 28.54 27.97 28.10 5,160,442 -0.30(-1.05%)
Sep 18, 2019 28.35 28.46 27.88 28.40 6,218,272 -0.04(-0.14%)
Sep 17, 2019 27.83 29.05 27.73 28.44 12,823,320 +0.86(+3.13%)
Sep 16, 2019 28.36 28.59 27.51 27.58 15,612,198 -2.16(-7.28%)
Sep 13, 2019 29.99 30.13 29.66 29.74 7,181,459 +0.01(+0.03%)
Sep 12, 2019 29.47 30.01 29.44 29.73 5,841,664 +0.18(+0.60%)
Sep 11, 2019 28.96 29.72 28.53 29.55 10,917,109 +0.64(+2.20%)
Sep 10, 2019 28.08 28.98 28.01 28.92 6,421,153 +0.68(+2.39%)
Sep 09, 2019 27.60 28.55 27.52 28.24 8,620,895 +0.65(+2.34%)
Sep 06, 2019 27.97 28.04 27.54 27.60 5,832,047 +0.10(+0.36%)
Sep 05, 2019 27.26 27.92 27.25 27.50 6,300,111 +0.69(+2.56%)
Sep 04, 2019 26.48 27.03 26.34 26.81 5,694,616 +0.49(+1.85%)
Sep 03, 2019 25.98 26.48 25.77 26.33 6,779,596 +0.20(+0.76%)
Aug 30, 2019 26.22 26.64 25.98 26.13 5,111,575 -0.01(-0.04%)
Aug 29, 2019 25.61 26.43 25.52 26.14 7,260,447 +0.98(+3.91%)
Aug 28, 2019 24.24 25.33 24.06 25.16 9,142,417 +0.87(+3.60%)
Aug 27, 2019 25.10 25.17 24.15 24.28 7,556,440 -0.73(-2.94%)
Aug 26, 2019 25.72 25.73 24.86 25.02 6,769,279 -0.23(-0.90%)
Aug 23, 2019 26.09 26.33 25.18 25.24 8,972,418 -1.10(-4.18%)
Aug 22, 2019 26.28 26.79 26.16 26.35 5,999,782 +0.11(+0.42%)
Aug 21, 2019 25.88 26.42 25.83 26.24 6,270,784 +0.59(+2.28%)
Aug 20, 2019 25.90 25.90 25.38 25.65 7,712,040 -0.27(-1.03%)
Aug 19, 2019 26.02 26.51 25.90 25.92 9,098,106 +0.31(+1.20%)
Aug 16, 2019 25.44 25.87 25.21 25.61 8,948,050 +0.33(+1.30%)
Aug 15, 2019 26.02 26.13 24.97 25.28 10,182,909 -0.64(-2.45%)
Aug 14, 2019 26.86 26.88 25.91 25.92 10,162,822 -1.40(-5.13%)
Aug 13, 2019 27.43 28.17 27.14 27.32 13,085,721 -0.19(-0.69%)
Aug 12, 2019 28.30 28.31 27.33 27.51 8,069,421 -1.07(-3.75%)
Aug 09, 2019 28.65 28.86 28.36 28.58 4,059,212 -0.30(-1.03%)
Aug 08, 2019 28.61 29.19 28.56 28.88 5,062,420 +0.45(+1.57%)
Aug 07, 2019 27.81 28.56 27.63 28.43 6,818,508 +0.27(+0.95%)
Aug 06, 2019 28.65 28.86 27.83 28.16 6,052,273 -0.07(-0.25%)
Aug 05, 2019 28.67 28.67 27.71 28.23 9,040,517 -0.91(-3.12%)
Aug 02, 2019 29.39 29.50 28.77 29.14 6,543,837 -0.39(-1.31%)
Aug 01, 2019 30.11 30.25 29.12 29.53 8,096,430 -0.66(-2.20%)
Jul 31, 2019 30.36 30.82 29.96 30.19 6,335,038 -0.20(-0.65%)
Jul 30, 2019 30.13 30.49 29.90 30.39 5,345,121 -0.03(-0.10%)
Jul 29, 2019 30.65 30.87 30.22 30.42 7,036,290 -0.49(-1.60%)
Jul 26, 2019 31.67 31.92 30.84 30.92 7,957,716 -0.43(-1.36%)
Jul 25, 2019 34.19 34.46 31.25 31.34 13,287,855 -2.89(-8.44%)
Jul 24, 2019 33.27 34.63 33.27 34.23 7,387,872 +0.85(+2.55%)
Jul 23, 2019 32.68 33.44 32.23 33.38 4,570,034 +0.82(+2.52%)
Jul 22, 2019 32.88 33.07 32.51 32.56 4,047,648 -0.18(-0.54%)
Jul 19, 2019 33.47 33.67 32.72 32.74 4,293,676 -0.65(-1.96%)
Jul 18, 2019 33.06 33.47 32.77 33.39 3,081,379 +0.47(+1.44%)
Jul 17, 2019 33.98 34.06 32.77 32.91 5,943,629 -0.95(-2.81%)
Jul 16, 2019 33.35 34.31 33.35 33.86 6,419,276 +0.60(+1.81%)
Jul 15, 2019 33.32 33.60 33.07 33.26 3,520,552 -0.17(-0.50%)
Jul 12, 2019 32.78 33.55 32.66 33.43 5,064,681 +0.74(+2.27%)
Jul 11, 2019 32.72 32.95 32.48 32.69 6,914,667 +0.09(+0.27%)
Jul 10, 2019 32.59 33.34 32.25 32.60 8,962,330 +0.57(+1.79%)
Jul 09, 2019 32.06 32.41 31.60 32.02 5,507,291 -0.43(-1.31%)
Jul 08, 2019 31.66 32.58 31.65 32.45 5,384,715 +0.33(+1.02%)
Jul 05, 2019 32.20 32.49 31.62 32.12 2,610,906 -0.26(-0.79%)
Jul 03, 2019 32.06 32.51 32.01 32.38 2,776,424 +0.52(+1.65%)
Jul 02, 2019 32.75 32.87 31.70 31.86 4,817,475 -0.63(-1.93%)
Jul 01, 2019 32.80 33.31 32.19 32.48 9,089,514 +0.21(+0.66%)
Jun 28, 2019 31.90 32.39 31.83 32.27 5,293,355 +0.46(+1.43%)
Jun 27, 2019 31.23 32.21 31.09 31.82 4,319,392 +0.68(+2.19%)
Jun 26, 2019 31.15 31.39 30.75 31.13 4,132,630 +0.20(+0.64%)
Jun 25, 2019 31.50 31.78 30.92 30.94 6,592,063 -0.55(-1.76%)
Jun 24, 2019 31.24 31.56 30.98 31.49 8,514,090 +0.25(+0.79%)
Jun 21, 2019 31.70 32.05 31.18 31.24 7,560,189 -0.57(-1.80%)
Jun 20, 2019 33.31 33.46 31.57 31.82 9,063,125 -1.05(-3.19%)
Jun 19, 2019 32.38 32.95 32.17 32.87 5,593,144 +0.68(+2.12%)
Jun 18, 2019 32.44 32.95 32.08 32.18 3,829,012 -0.04(-0.12%)
Jun 17, 2019 31.77 32.58 31.77 32.22 3,456,821 -0.12(-0.37%)
Jun 14, 2019 32.63 32.86 31.89 32.34 6,192,287 -0.41(-1.24%)
Jun 13, 2019 31.36 32.97 31.08 32.75 10,964,677 +1.97(+6.40%)
Jun 12, 2019 30.24 30.81 30.13 30.78 5,240,139 +0.51(+1.70%)
Jun 11, 2019 30.78 30.97 30.19 30.26 3,498,109 -0.18(-0.59%)
Jun 10, 2019 30.83 31.39 30.40 30.44 5,506,350 -0.16(-0.52%)
Jun 07, 2019 30.27 30.83 30.11 30.60 4,894,312 +0.53(+1.78%)
Jun 06, 2019 30.08 30.19 29.57 30.06 5,564,935 +0.02(+0.07%)
Jun 05, 2019 29.45 30.13 29.15 30.04 8,802,773 +1.23(+4.26%)
Jun 04, 2019 27.34 29.01 27.21 28.82 10,321,604 +1.65(+6.08%)
Jun 03, 2019 26.84 27.52 26.74 27.16 6,865,987 +0.22(+0.81%)
May 31, 2019 27.51 27.63 26.82 26.95 7,519,365 -0.93(-3.34%)
May 30, 2019 28.20 28.45 27.70 27.88 4,773,512 -0.24(-0.85%)
May 29, 2019 28.21 28.25 27.63 28.12 6,313,667 -0.32(-1.11%)
May 28, 2019 28.96 29.02 28.20 28.43 8,449,561 -0.44(-1.51%)
May 24, 2019 29.38 29.63 28.68 28.87 5,824,469 -0.33(-1.12%)
May 23, 2019 29.42 29.67 29.01 29.19 11,442,090 -0.42(-1.40%)
May 22, 2019 30.91 30.91 29.50 29.61 10,361,600 -1.37(-4.41%)
May 21, 2019 30.89 31.31 30.81 30.98 5,039,332 +0.30(+0.97%)
May 20, 2019 30.33 30.90 29.91 30.68 7,655,603 -0.73(-2.33%)
May 17, 2019 31.70 32.02 31.36 31.41 4,801,448 -0.57(-1.79%)
May 16, 2019 31.87 32.56 31.69 31.98 4,789,279 +0.16(+0.50%)
May 15, 2019 31.70 32.08 31.22 31.83 4,566,122 -0.18(-0.56%)
May 14, 2019 31.86 32.31 31.68 32.00 5,561,971 +0.20(+0.62%)
May 13, 2019 32.82 32.86 31.65 31.81 7,114,236 -1.83(-5.44%)
May 10, 2019 33.37 33.84 32.60 33.64 5,001,929 +0.04(+0.12%)
May 09, 2019 33.04 33.66 32.72 33.60 4,546,778 +0.20(+0.59%)
May 08, 2019 33.35 34.02 33.21 33.40 4,419,835 -0.16(-0.47%)
May 07, 2019 33.89 33.97 33.05 33.56 7,030,751 -0.73(-2.14%)
May 06, 2019 33.80 34.31 33.27 34.29 4,212,530 -0.04(-0.11%)
May 03, 2019 33.76 34.44 33.70 34.33 5,250,969 +0.83(+2.47%)
May 02, 2019 33.51 34.39 33.39 33.50 5,391,632 +0.04(+0.12%)
May 01, 2019 33.85 34.13 33.43 33.46 4,526,468 -0.27(-0.79%)
Apr 30, 2019 33.33 33.94 33.11 33.73 5,796,358 +0.40(+1.21%)
Apr 29, 2019 33.07 33.54 32.87 33.32 5,632,727 +0.70(+2.15%)
Apr 26, 2019 31.72 33.47 31.68 32.62 9,752,118 -0.63(-1.90%)
Apr 25, 2019 33.60 33.80 32.69 33.25 6,209,590 -0.29(-0.85%)
Apr 24, 2019 33.47 34.03 33.45 33.54 3,789,945 +0.02(+0.06%)
Apr 23, 2019 32.99 33.73 32.98 33.52 3,374,537 +0.48(+1.46%)
Apr 22, 2019 33.65 33.75 32.98 33.04 3,935,788 -0.88(-2.59%)
Apr 18, 2019 33.97 34.16 33.45 33.92 3,362,890 -0.01(-0.03%)
Apr 17, 2019 33.99 34.26 33.65 33.93 3,821,174 +0.35(+1.03%)
Apr 16, 2019 33.51 33.64 33.15 33.58 4,556,685 +0.28(+0.83%)
Apr 15, 2019 34.19 34.77 33.23 33.30 6,475,088 -0.93(-2.71%)
Apr 12, 2019 34.53 34.77 34.04 34.23 4,672,313 -0.12(-0.34%)
Apr 11, 2019 33.54 34.51 33.46 34.35 7,450,974 +0.78(+2.32%)
Apr 10, 2019 33.31 33.68 32.65 33.57 7,253,450 +0.70(+2.13%)
Apr 09, 2019 32.93 33.08 32.17 32.87 8,227,943 -0.56(-1.68%)
Apr 08, 2019 33.20 33.50 33.00 33.43 6,299,667 -0.18(-0.53%)
Apr 05, 2019 33.52 33.94 33.43 33.61 5,233,943 +0.13(+0.38%)
Apr 04, 2019 33.51 33.67 32.91 33.48 6,273,959 +0.22(+0.65%)
Apr 03, 2019 32.78 33.54 32.77 33.26 10,173,851 +0.71(+2.18%)
Apr 02, 2019 32.60 33.03 32.03 32.55 10,539,957 +0.63(+1.98%)
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.