Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 37.36 37.84 35.97 37.03 16,593,647 -0.33(-0.89%)
Sep 29, 2015 37.24 37.92 36.99 37.36 7,842,781 +0.10(+0.26%)
Sep 28, 2015 38.02 38.32 36.85 37.27 10,103,771 -1.11(-2.88%)
Sep 25, 2015 39.03 39.13 38.07 38.37 7,891,184 -0.01(-0.03%)
Sep 24, 2015 39.24 39.24 38.06 38.38 11,018,659 -0.94(-2.40%)
Sep 23, 2015 39.40 39.57 38.62 39.33 8,650,268 +0.05(+0.12%)
Sep 22, 2015 40.78 41.08 39.02 39.28 13,091,238 -1.95(-4.72%)
Sep 21, 2015 41.69 41.96 40.89 41.22 7,012,575 -0.25(-0.60%)
Sep 18, 2015 41.41 41.99 41.27 41.47 13,052,647 -0.48(-1.14%)
Sep 17, 2015 41.11 42.52 40.99 41.95 13,459,966 +0.89(+2.16%)
Sep 16, 2015 40.43 41.24 40.28 41.06 8,077,923 +0.40(+0.98%)
Sep 15, 2015 40.39 40.86 39.95 40.66 7,349,943 +0.33(+0.83%)
Sep 14, 2015 40.21 40.53 39.90 40.33 7,720,868 +0.13(+0.33%)
Sep 11, 2015 39.31 40.19 39.14 40.19 9,055,518 +0.90(+2.28%)
Sep 10, 2015 39.47 39.94 38.82 39.30 9,628,133 +0.20(+0.51%)
Sep 09, 2015 39.24 40.22 38.74 39.10 13,084,793 +0.19(+0.49%)
Sep 08, 2015 39.36 39.65 38.80 38.91 11,340,021 +0.19(+0.49%)
Sep 04, 2015 38.52 38.72 38.72 38.72 10,212,366 -0.28(-0.71%)
Sep 03, 2015 39.90 39.96 38.89 38.99 10,378,583 -0.59(-1.49%)
Sep 02, 2015 38.12 39.58 37.95 39.58 20,253,392 +2.20(+5.89%)
Sep 01, 2015 36.84 37.96 36.71 37.38 16,822,064 +0.21(+0.56%)
Aug 31, 2015 36.84 37.91 36.83 37.17 13,011,811 +0.34(+0.93%)
Aug 28, 2015 37.12 37.74 36.57 36.83 12,400,510 -0.39(-1.05%)
Aug 27, 2015 37.35 37.62 36.21 37.22 14,464,781 +0.17(+0.46%)
Aug 26, 2015 36.97 37.20 35.25 37.05 16,439,727 +1.29(+3.60%)
Aug 25, 2015 37.56 37.66 35.75 35.76 13,439,230 -0.11(-0.32%)
Aug 24, 2015 34.33 38.05 32.52 35.87 20,565,840 -2.03(-5.36%)
Aug 21, 2015 39.48 39.67 37.91 37.91 17,032,088 -2.13(-5.31%)
Aug 20, 2015 40.85 41.50 39.84 40.03 9,332,509 -1.48(-3.56%)
Aug 19, 2015 41.51 42.22 41.20 41.51 8,781,465 -0.10(-0.23%)
Aug 18, 2015 42.02 42.39 41.24 41.61 6,624,460 -0.31(-0.73%)
Aug 17, 2015 40.97 41.97 40.83 41.91 8,789,713 +1.02(+2.50%)
Aug 14, 2015 40.38 41.17 40.38 40.89 5,094,298 +0.20(+0.49%)
Aug 13, 2015 40.78 41.27 40.31 40.69 6,924,964 +0.14(+0.35%)
Aug 12, 2015 40.40 40.70 38.79 40.55 10,941,576 -0.17(-0.42%)
Aug 11, 2015 39.80 41.40 39.72 40.72 10,881,053 +0.97(+2.45%)
Aug 10, 2015 39.81 40.46 39.53 39.75 7,193,461 +0.18(+0.46%)
Aug 07, 2015 40.25 40.51 39.48 39.56 5,860,628 -0.66(-1.64%)
Aug 06, 2015 41.24 41.43 39.82 40.22 7,755,409 -0.65(-1.59%)
Aug 05, 2015 40.77 41.19 40.52 40.87 7,966,713 +0.21(+0.51%)
Aug 04, 2015 40.10 40.69 39.84 40.66 14,035,114 +0.98(+2.47%)
Aug 03, 2015 38.28 39.81 38.25 39.68 9,733,720 +1.53(+4.01%)
Jul 31, 2015 38.56 38.57 37.94 38.15 7,311,434 -0.16(-0.42%)
Jul 30, 2015 38.61 38.94 37.98 38.31 6,154,786 -0.44(-1.13%)
Jul 29, 2015 39.09 39.32 38.47 38.75 7,148,890 -0.42(-1.07%)
Jul 28, 2015 38.23 39.37 38.23 39.17 8,603,458 +0.98(+2.57%)
Jul 27, 2015 37.70 38.83 37.01 38.19 12,687,676 +0.49(+1.29%)
Jul 24, 2015 40.91 41.01 37.69 37.70 21,182,730 -2.83(-6.99%)
Jul 23, 2015 40.70 41.68 39.96 40.54 17,418,630 +1.12(+2.85%)
Jul 22, 2015 38.97 39.59 38.97 39.42 8,726,471 +0.50(+1.30%)
Jul 21, 2015 38.53 39.29 38.52 38.91 7,671,204 +0.33(+0.86%)
Jul 20, 2015 39.53 39.68 38.47 38.58 8,036,179 -0.81(-2.05%)
Jul 17, 2015 39.43 39.81 39.24 39.39 10,233,632 +0.01(+0.02%)
Jul 16, 2015 39.78 40.17 39.29 39.38 12,729,586 -0.14(-0.36%)
Jul 15, 2015 39.38 40.17 38.43 39.52 18,838,912 -0.49(-1.24%)
Jul 14, 2015 40.00 40.40 39.28 40.01 13,350,070 -0.34(-0.85%)
Jul 13, 2015 39.92 40.64 39.92 40.36 12,692,681 +1.15(+2.94%)
Jul 10, 2015 38.54 39.62 38.53 39.21 17,292,630 +1.47(+3.88%)
Jul 09, 2015 37.90 38.32 37.73 37.74 8,920,233 +0.34(+0.92%)
Jul 08, 2015 38.34 38.35 37.24 37.40 11,762,142 -1.30(-3.36%)
Jul 07, 2015 37.99 38.76 37.35 38.70 10,905,335 +0.90(+2.38%)
Jul 06, 2015 37.19 38.05 37.18 37.80 9,624,616 +0.67(+1.79%)
Jul 02, 2015 37.12 37.13 37.13 37.13 11,646,371 +0.22(+0.59%)
Jul 01, 2015 38.67 38.91 35.96 36.91 26,176,214 -1.08(-2.84%)
Jun 30, 2015 38.24 38.63 37.99 37.99 11,755,910 +0.18(+0.47%)
Jun 29, 2015 38.79 39.31 37.66 37.82 18,550,436 -1.61(-4.08%)
Jun 26, 2015 40.38 40.51 39.35 39.42 10,321,840 -0.76(-1.89%)
Jun 25, 2015 40.58 41.31 40.15 40.19 8,590,516 +0.00(+0.00%)
Jun 24, 2015 40.62 40.83 40.03 40.19 7,248,397 -0.46(-1.14%)
Jun 23, 2015 40.89 41.31 40.29 40.65 11,248,281 -0.29(-0.71%)
Jun 22, 2015 40.83 41.15 40.19 40.94 15,891,616 +1.40(+3.54%)
Jun 19, 2015 38.34 39.85 38.34 39.54 21,230,778 +1.51(+3.96%)
Jun 18, 2015 37.86 38.26 37.68 38.03 11,190,525 +0.09(+0.24%)
Jun 17, 2015 37.36 38.14 37.03 37.94 10,056,387 +0.38(+1.01%)
Jun 16, 2015 38.18 38.36 37.41 37.56 9,682,503 -0.56(-1.47%)
Jun 15, 2015 38.39 39.01 38.06 38.12 9,281,674 -0.60(-1.56%)
Jun 12, 2015 37.90 39.00 37.87 38.73 10,862,053 +0.65(+1.71%)
Jun 11, 2015 38.81 39.25 38.00 38.07 10,633,799 -0.39(-1.01%)
Jun 10, 2015 38.25 39.21 37.77 38.46 16,527,589 +0.10(+0.26%)
Jun 09, 2015 36.91 38.74 36.58 38.36 28,400,184 +0.44(+1.17%)
Jun 08, 2015 39.07 39.23 37.36 37.92 27,072,654 -1.77(-4.46%)
Jun 05, 2015 40.08 40.51 39.69 39.69 10,459,817 -0.43(-1.07%)
Jun 04, 2015 40.96 41.84 39.84 40.12 14,847,384 -0.91(-2.23%)
Jun 03, 2015 41.24 41.77 40.92 41.03 13,948,215 -0.61(-1.47%)
Jun 02, 2015 41.19 41.96 40.95 41.65 15,588,568 -0.39(-0.92%)
Jun 01, 2015 40.54 42.22 40.04 42.03 23,034,326 +1.72(+4.27%)
May 29, 2015 39.65 40.53 39.31 40.31 13,912,707 +0.38(+0.95%)
May 28, 2015 40.20 40.43 39.74 39.93 9,709,513 -0.26(-0.64%)
May 27, 2015 39.62 40.39 39.58 40.19 13,682,096 +0.65(+1.65%)
May 26, 2015 40.96 40.99 39.35 39.53 18,372,392 -1.00(-2.48%)
May 22, 2015 40.62 40.54 40.54 40.54 16,936,744 +0.13(+0.33%)
May 21, 2015 41.09 41.28 40.34 40.40 25,111,846 -0.56(-1.37%)
May 20, 2015 45.25 45.25 40.88 40.97 54,071,348 -4.56(-10.01%)
May 19, 2015 47.05 47.26 45.38 45.52 15,744,613 -1.09(-2.35%)
May 18, 2015 46.20 46.78 46.03 46.62 6,466,311 +0.32(+0.69%)
May 15, 2015 47.01 47.05 46.20 46.30 6,990,325 -0.14(-0.31%)
May 14, 2015 46.56 46.66 46.14 46.44 8,387,440 +0.31(+0.67%)
May 13, 2015 46.87 47.43 46.05 46.13 8,989,799 -0.34(-0.74%)
May 12, 2015 46.72 47.00 46.27 46.47 7,168,561 -0.76(-1.60%)
May 11, 2015 46.62 47.83 46.47 47.23 8,447,496 +0.58(+1.23%)
May 08, 2015 46.84 47.41 46.55 46.66 6,809,337 -0.02(-0.04%)
May 07, 2015 45.09 47.21 45.09 46.67 12,008,840 +1.92(+4.28%)
May 06, 2015 44.51 45.32 43.91 44.76 10,632,774 +0.04(+0.09%)
May 05, 2015 45.87 46.31 44.62 44.72 11,962,642 -1.85(-3.97%)
May 04, 2015 47.01 47.64 46.43 46.57 5,875,563 -0.42(-0.89%)
May 01, 2015 46.28 47.41 46.15 46.99 8,497,823 +1.05(+2.29%)
Apr 30, 2015 46.14 47.05 45.68 45.94 9,880,250 -0.57(-1.22%)
Apr 29, 2015 48.12 48.33 45.34 46.50 18,968,956 -2.20(-4.51%)
Apr 28, 2015 49.19 49.30 47.58 48.70 9,705,787 -0.65(-1.31%)
Apr 27, 2015 50.12 50.12 49.18 49.35 10,345,935 -0.79(-1.58%)
Apr 24, 2015 49.45 50.87 48.99 50.14 21,283,084 +1.19(+2.44%)
Apr 23, 2015 48.59 49.20 48.24 48.95 10,307,857 +0.05(+0.10%)
Apr 22, 2015 48.90 49.02 47.95 48.90 7,690,154 +0.04(+0.08%)
Apr 21, 2015 47.57 48.92 47.05 48.86 11,402,660 +1.52(+3.22%)
Apr 20, 2015 46.25 47.36 45.58 47.34 10,010,014 +1.49(+3.26%)
Apr 17, 2015 45.63 46.27 45.61 45.85 9,102,422 -0.05(-0.10%)
Apr 16, 2015 45.48 46.53 45.43 45.89 7,521,245 +0.47(+1.03%)
Apr 15, 2015 45.67 46.35 45.35 45.43 10,349,454 +0.31(+0.70%)
Apr 14, 2015 45.18 45.46 44.60 45.11 10,382,665 -0.35(-0.77%)
Apr 13, 2015 45.16 46.23 45.16 45.47 9,828,148 +0.06(+0.13%)
Apr 10, 2015 45.82 46.42 45.40 45.41 12,312,125 -0.10(-0.23%)
Apr 09, 2015 46.48 47.07 45.40 45.51 12,166,352 -0.86(-1.85%)
Apr 08, 2015 45.48 46.70 45.41 46.37 11,750,991 +1.18(+2.62%)
Apr 07, 2015 45.95 46.43 45.18 45.19 9,868,134 -0.56(-1.22%)
Apr 06, 2015 46.00 46.32 45.35 45.74 14,002,644 -1.04(-2.23%)
Apr 02, 2015 48.03 46.78 46.78 46.78 14,831,043 -1.20(-2.51%)
Apr 01, 2015 48.62 48.88 47.67 47.99 15,965,055 -2.23(-4.43%)
Mar 31, 2015 51.05 51.12 50.12 50.21 8,814,993 -0.82(-1.60%)
Mar 30, 2015 50.65 51.22 50.47 51.03 8,583,924 +0.93(+1.86%)
Mar 27, 2015 48.88 50.28 48.88 50.10 9,464,222 +1.33(+2.72%)
Mar 26, 2015 48.37 49.17 47.81 48.77 14,968,772 -0.71(-1.43%)
Mar 25, 2015 51.01 51.16 49.40 49.48 14,965,358 -1.83(-3.56%)
Mar 24, 2015 51.41 51.76 51.05 51.31 12,546,741 -0.44(-0.85%)
Mar 23, 2015 52.77 53.21 51.73 51.75 20,010,574 -1.30(-2.45%)
Mar 20, 2015 52.51 53.32 52.19 53.05 144,809,344 +0.54(+1.03%)
Mar 19, 2015 51.92 52.55 51.80 52.51 19,859,930 +1.01(+1.96%)
Mar 18, 2015 51.08 51.94 50.75 51.50 22,411,108 +0.42(+0.82%)
Mar 17, 2015 50.07 51.55 49.95 51.08 43,966,076 +3.30(+6.91%)
Mar 16, 2015 47.35 48.00 47.05 47.78 11,422,930 +0.95(+2.03%)
Mar 13, 2015 46.38 47.08 45.93 46.83 9,657,649 +0.51(+1.11%)
Mar 12, 2015 45.26 46.35 45.25 46.31 7,496,611 +1.23(+2.72%)
Mar 11, 2015 44.62 45.56 44.31 45.09 6,968,484 +0.62(+1.40%)
Mar 10, 2015 45.19 45.27 44.21 44.46 9,812,526 -1.13(-2.47%)
Mar 09, 2015 45.71 46.22 45.28 45.59 7,834,508 -0.07(-0.16%)
Mar 06, 2015 45.98 46.56 45.57 45.66 7,360,236 -0.38(-0.83%)
Mar 05, 2015 46.80 46.81 45.46 46.04 7,399,546 -0.53(-1.13%)
Mar 04, 2015 46.47 46.58 45.65 46.57 7,053,366 +0.17(+0.37%)
Mar 03, 2015 45.57 46.65 45.43 46.40 9,513,442 +0.44(+0.95%)
Mar 02, 2015 45.86 46.21 45.52 45.96 12,069,583 +0.39(+0.86%)
Feb 27, 2015 46.62 47.00 45.52 45.57 9,876,709 -1.38(-2.94%)
Feb 26, 2015 47.93 47.93 46.64 46.95 7,959,196 -0.36(-0.76%)
Feb 25, 2015 48.81 48.99 47.05 47.31 10,063,684 -1.70(-3.47%)
Feb 24, 2015 47.84 49.05 46.96 49.01 14,609,645 +0.20(+0.41%)
Feb 23, 2015 49.23 49.66 48.47 48.81 9,989,536 +0.28(+0.57%)
Feb 20, 2015 47.39 48.63 46.74 48.54 11,076,535 +1.18(+2.49%)
Feb 19, 2015 48.31 48.33 47.18 47.36 12,048,761 +0.45(+0.95%)
Feb 18, 2015 46.24 47.05 45.84 46.91 9,192,705 +1.24(+2.71%)
Feb 17, 2015 46.40 47.04 45.53 45.68 7,630,412 -0.36(-0.79%)
Feb 13, 2015 45.22 46.04 46.04 46.04 10,401,533 +0.49(+1.07%)
Feb 12, 2015 44.48 46.14 44.14 45.55 10,028,898 +0.28(+0.61%)
Feb 11, 2015 46.42 46.57 45.05 45.28 10,553,488 -0.44(-0.96%)
Feb 10, 2015 45.09 46.02 44.62 45.71 9,539,793 +1.45(+3.27%)
Feb 09, 2015 44.15 44.94 43.72 44.27 13,622,263 -1.54(-3.35%)
Feb 06, 2015 46.46 47.06 45.56 45.80 9,092,254 -0.63(-1.36%)
Feb 05, 2015 47.05 47.05 45.29 46.44 9,683,637 -0.62(-1.31%)
Feb 04, 2015 46.26 47.37 45.88 47.05 12,439,189 +1.86(+4.13%)
Feb 03, 2015 45.00 45.82 44.29 45.19 17,522,490 -1.16(-2.50%)
Feb 02, 2015 46.22 46.55 43.96 46.35 23,558,014 -0.34(-0.73%)
Jan 30, 2015 49.49 49.59 46.27 46.69 19,417,384 -3.01(-6.05%)
Jan 29, 2015 48.56 49.87 48.11 49.70 17,464,646 +1.54(+3.20%)
Jan 28, 2015 50.22 51.09 47.85 48.16 17,933,268 -1.97(-3.94%)
Jan 27, 2015 51.36 51.87 49.98 50.13 20,803,612 -2.62(-4.97%)
Jan 26, 2015 53.17 53.47 52.07 52.75 14,020,444 -0.23(-0.43%)
Jan 23, 2015 52.71 53.26 52.13 52.98 9,973,857 +0.10(+0.18%)
Jan 22, 2015 51.87 53.11 51.29 52.89 17,022,016 +1.83(+3.58%)
Jan 21, 2015 50.09 51.37 49.42 51.06 13,521,199 +0.88(+1.74%)
Jan 20, 2015 48.52 50.26 47.51 50.18 15,923,022 +2.80(+5.90%)
Jan 16, 2015 46.98 47.54 45.92 47.39 13,641,401 +0.38(+0.81%)
Jan 15, 2015 46.75 47.95 46.22 47.01 10,928,369 +0.00(+0.00%)
Jan 14, 2015 47.01 47.79 45.76 47.01 16,483,952 -0.94(-1.96%)
Jan 13, 2015 47.68 48.93 47.05 47.95 12,881,574 +0.78(+1.65%)
Jan 12, 2015 48.58 48.95 47.33 47.17 19,188,162 -2.32(-4.69%)
Jan 09, 2015 51.06 51.29 49.30 49.49 12,983,010 -1.56(-3.06%)
Jan 08, 2015 50.88 51.64 50.66 51.05 10,165,605 +0.62(+1.23%)
Jan 07, 2015 50.78 51.04 49.59 50.43 10,583,663 -0.03(-0.06%)
Jan 06, 2015 51.63 51.78 49.59 50.46 14,474,867 -0.79(-1.55%)
Jan 05, 2015 51.73 51.89 50.75 51.26 12,154,089 -0.03(-0.06%)
Jan 02, 2015 51.64 51.94 50.49 51.29 11,306,550 +0.27(+0.52%)
Dec 31, 2014 51.28 51.02 51.02 51.02 11,628,502 +0.20(+0.39%)
Dec 30, 2014 50.42 51.09 50.26 50.82 8,475,168 +0.54(+1.08%)
Dec 29, 2014 49.14 50.65 48.81 50.28 9,239,522 +0.85(+1.72%)
Dec 26, 2014 48.96 49.71 48.58 49.43 7,191,490 +0.50(+1.02%)
Dec 24, 2014 48.20 48.93 48.93 48.93 6,259,819 +1.16(+2.43%)
Dec 23, 2014 48.47 48.65 47.42 47.77 7,533,768 -0.60(-1.24%)
Dec 22, 2014 48.62 49.36 48.25 48.37 9,321,889 +0.12(+0.26%)
Dec 19, 2014 47.25 48.46 46.71 48.24 28,157,010 +0.54(+1.14%)
Dec 18, 2014 46.20 48.45 45.19 47.70 17,784,938 +1.27(+2.75%)
Dec 17, 2014 45.91 47.08 43.81 46.43 26,042,750 +0.80(+1.75%)
Dec 16, 2014 48.53 48.66 45.36 45.63 23,169,908 -2.74(-5.66%)
Dec 15, 2014 47.77 48.82 46.92 48.37 16,148,628 +0.83(+1.74%)
Dec 12, 2014 49.16 49.19 47.47 47.54 16,149,389 -0.53(-1.11%)
Dec 11, 2014 47.38 49.00 47.24 48.07 15,835,836 +1.51(+3.25%)
Dec 10, 2014 47.38 47.95 45.90 46.56 19,429,474 +0.60(+1.30%)
Dec 09, 2014 46.71 46.81 45.09 45.96 21,620,958 -2.39(-4.94%)
Dec 08, 2014 47.99 48.82 47.71 48.35 16,989,416 -0.18(-0.37%)
Dec 05, 2014 47.65 49.11 47.58 48.53 16,384,992 +1.29(+2.74%)
Dec 04, 2014 47.19 47.83 46.92 47.24 16,004,325 +1.34(+2.92%)
Dec 03, 2014 45.42 46.11 44.64 45.89 9,371,436 +0.36(+0.79%)
Dec 02, 2014 45.78 46.33 44.86 45.53 12,459,067 -0.02(-0.04%)
Dec 01, 2014 46.62 47.06 45.06 45.55 15,925,077 -0.62(-1.34%)
Nov 28, 2014 44.71 47.05 44.71 46.17 22,744,802 +3.39(+7.92%)
Nov 26, 2014 42.16 42.78 42.78 42.78 13,452,819 +0.78(+1.86%)
Nov 25, 2014 41.08 42.28 41.00 42.00 12,151,409 +0.89(+2.18%)
Nov 24, 2014 41.59 41.82 40.70 41.11 10,063,547 -0.10(-0.23%)
Nov 21, 2014 42.22 42.33 41.15 41.20 11,421,928 -0.81(-1.92%)
Nov 20, 2014 41.53 42.55 41.10 42.01 9,911,620 +0.06(+0.14%)
Nov 19, 2014 42.65 43.19 41.90 41.96 11,866,321 -0.90(-2.11%)
Nov 18, 2014 41.63 43.25 41.63 42.86 14,944,974 +1.29(+3.11%)
Nov 17, 2014 41.83 42.41 41.51 41.57 9,133,234 -0.30(-0.73%)
Nov 14, 2014 41.86 42.37 41.54 41.87 9,193,320 -0.10(-0.25%)
Nov 13, 2014 41.42 42.30 41.37 41.97 11,697,685 +0.66(+1.59%)
Nov 12, 2014 41.15 41.51 40.76 41.32 8,098,918 -0.01(-0.02%)
Nov 11, 2014 41.86 42.31 41.21 41.33 11,614,481 -0.37(-0.89%)
Nov 10, 2014 40.43 41.80 39.65 41.70 13,841,648 +0.60(+1.46%)
Nov 07, 2014 41.04 41.38 40.56 41.10 9,483,848 +0.06(+0.14%)
Nov 06, 2014 40.52 41.98 40.52 41.04 15,214,962 +0.85(+2.11%)
Nov 05, 2014 41.21 41.24 40.04 40.20 12,116,252 -0.43(-1.05%)
Nov 04, 2014 40.75 41.57 40.43 40.62 18,304,910 +0.67(+1.67%)
Nov 03, 2014 39.42 40.05 39.42 39.96 8,872,146 +0.62(+1.57%)
Oct 31, 2014 39.10 39.72 38.82 39.34 13,677,794 +1.00(+2.61%)
Oct 30, 2014 37.97 38.71 37.69 38.34 11,106,330 +0.34(+0.90%)
Oct 29, 2014 38.12 38.44 37.34 38.00 16,590,606 -0.29(-0.75%)
Oct 28, 2014 38.16 38.77 37.82 38.28 12,815,400 +0.31(+0.83%)
Oct 27, 2014 37.67 37.88 37.88 37.97 14,037,321 +0.09(+0.23%)
Oct 24, 2014 36.72 38.01 36.70 37.88 18,745,736 +1.27(+3.48%)
Oct 23, 2014 35.61 38.23 35.01 36.61 34,984,232 +1.37(+3.89%)
Oct 22, 2014 36.20 36.36 35.14 35.24 19,921,226 -0.77(-2.14%)
Oct 21, 2014 34.38 36.04 34.27 36.01 27,684,256 +2.50(+7.47%)
Oct 20, 2014 32.53 33.67 32.35 33.51 14,217,748 +1.75(+5.51%)
Oct 17, 2014 32.23 32.67 31.21 31.76 16,828,100 +0.39(+1.24%)
Oct 16, 2014 29.14 31.78 28.54 31.37 26,261,360 +1.22(+4.04%)
Oct 15, 2014 28.75 31.03 28.06 30.15 41,974,352 +0.17(+0.57%)
Oct 14, 2014 27.87 30.62 27.86 29.98 29,580,626 +2.79(+10.25%)
Oct 13, 2014 29.56 29.86 26.73 27.19 36,270,896 -2.09(-7.15%)
Oct 10, 2014 30.02 30.68 28.50 29.28 32,604,232 -1.14(-3.75%)
Oct 09, 2014 31.87 32.06 30.39 30.42 23,795,174 -0.97(-3.09%)
Oct 08, 2014 32.85 32.87 31.01 31.40 23,910,466 -1.04(-3.20%)
Oct 07, 2014 33.06 33.32 32.40 32.43 10,543,548 -0.80(-2.40%)
Oct 06, 2014 34.54 34.73 33.16 33.23 13,446,054 -1.24(-3.59%)
Oct 03, 2014 32.97 34.55 32.93 34.47 15,851,967 +2.19(+6.78%)
Oct 02, 2014 32.79 33.66 31.88 32.28 22,575,620 -0.44(-1.34%)
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.