Skip to main content

American Airlines Gp (NQ: AAL )

15.36 +0.05 (+0.36%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.10 13.48 12.88 13.07 69,517,256 -0.25(-1.88%)
Jun 29, 2020 12.57 13.51 12.02 13.32 114,804,832 +0.94(+7.59%)
Jun 26, 2020 13.20 13.29 12.13 12.38 108,813,000 -0.79(-6.00%)
Jun 25, 2020 12.53 13.24 12.18 13.17 117,140,976 +0.13(+1.00%)
Jun 24, 2020 13.59 13.90 12.83 13.04 140,701,520 -0.96(-6.86%)
Jun 23, 2020 13.76 14.29 13.71 14.00 203,841,520 -0.92(-6.17%)
Jun 22, 2020 14.90 15.52 14.72 14.92 118,496,840 -1.08(-6.75%)
Jun 19, 2020 16.89 16.94 15.41 16.00 92,320,096 -0.49(-2.97%)
Jun 18, 2020 16.37 17.07 16.28 16.49 63,925,520 -0.49(-2.89%)
Jun 17, 2020 16.76 17.05 16.16 16.98 71,552,656 -0.05(-0.29%)
Jun 16, 2020 18.36 18.44 16.55 17.03 127,073,400 +0.33(+1.98%)
Jun 15, 2020 15.27 17.17 15.08 16.70 122,494,272 -0.04(-0.24%)
Jun 12, 2020 16.82 17.31 15.67 16.74 161,101,792 +2.36(+16.41%)
Jun 11, 2020 14.61 15.68 14.07 14.38 123,717,760 -2.64(-15.51%)
Jun 10, 2020 17.69 18.16 15.92 17.02 163,535,472 -1.53(-8.25%)
Jun 09, 2020 18.45 18.97 17.61 18.55 111,020,000 -1.76(-8.67%)
Jun 08, 2020 19.86 20.36 19.13 20.31 175,078,304 +1.72(+9.25%)
Jun 05, 2020 21.25 22.80 17.80 18.59 428,617,088 +1.87(+11.18%)
Jun 04, 2020 12.85 18.18 12.63 16.72 398,639,424 +4.87(+41.10%)
Jun 03, 2020 11.56 12.20 11.44 11.85 86,272,176 +0.63(+5.61%)
Jun 02, 2020 11.40 11.64 10.97 11.22 48,982,204 +0.11(+0.99%)
Jun 01, 2020 10.79 11.33 10.62 11.11 50,493,244 +0.61(+5.81%)
May 29, 2020 10.48 10.87 10.32 10.50 59,054,700 -0.48(-4.37%)
May 28, 2020 11.78 11.83 10.90 10.98 70,643,880 -1.12(-9.26%)
May 27, 2020 12.43 12.55 11.07 12.10 99,146,592 +0.96(+8.62%)
May 26, 2020 10.27 11.28 10.25 11.14 101,640,448 +1.44(+14.85%)
May 22, 2020 10.02 10.12 9.630 9.700 37,596,700 -0.23(-2.32%)
May 21, 2020 9.870 10.15 9.830 9.930 45,686,864 +0.06(+0.61%)
May 20, 2020 9.910 10.14 9.770 9.870 43,949,792 +0.23(+2.39%)
May 19, 2020 10.14 10.19 9.590 9.640 62,179,044 -0.23(-2.33%)
May 18, 2020 9.620 9.940 9.360 9.870 76,306,280 +0.83(+9.18%)
May 15, 2020 8.850 9.360 8.760 9.040 39,560,500 -0.11(-1.20%)
May 14, 2020 8.770 9.190 8.250 9.150 72,247,096 +0.04(+0.44%)
May 13, 2020 9.520 9.530 8.830 9.110 68,671,352 -0.54(-5.60%)
May 12, 2020 10.01 10.20 9.600 9.650 46,761,376 -0.45(-4.46%)
May 11, 2020 9.920 10.25 9.590 10.10 48,571,592 -0.04(-0.39%)
May 08, 2020 9.780 10.15 9.680 10.14 59,649,700 +0.60(+6.29%)
May 07, 2020 9.300 9.800 9.290 9.540 61,728,336 +0.29(+3.14%)
May 06, 2020 9.580 9.730 9.090 9.250 68,907,136 -0.26(-2.73%)
May 05, 2020 10.26 10.38 9.500 9.510 86,781,120 -0.31(-3.16%)
May 04, 2020 9.410 10.17 9.150 9.820 125,390,432 -0.82(-7.71%)
May 01, 2020 11.41 11.66 10.58 10.64 99,441,296 -1.37(-11.41%)
Apr 30, 2020 11.92 12.59 11.26 12.01 94,793,472 -0.62(-4.91%)
Apr 29, 2020 12.10 12.89 12.02 12.63 113,351,200 +1.37(+12.17%)
Apr 28, 2020 10.29 11.63 10.21 11.26 114,458,176 +1.24(+12.38%)
Apr 27, 2020 10.53 10.53 10.00 10.02 67,289,256 -0.29(-2.81%)
Apr 24, 2020 10.40 10.50 9.900 10.31 67,234,896 +0.06(+0.59%)
Apr 23, 2020 10.36 10.67 10.24 10.25 54,546,452 -0.02(-0.19%)
Apr 22, 2020 11.09 11.13 10.02 10.27 76,208,136 -0.73(-6.64%)
Apr 21, 2020 10.80 11.22 10.70 11.00 49,803,352 -0.06(-0.54%)
Apr 20, 2020 11.15 11.35 10.72 11.06 58,897,368 -0.51(-4.41%)
Apr 17, 2020 11.87 11.95 11.50 11.57 61,279,400 +0.50(+4.52%)
Apr 16, 2020 11.91 12.03 11.05 11.07 82,789,704 -1.22(-9.93%)
Apr 15, 2020 12.52 12.69 11.39 12.29 124,475,616 +0.35(+2.93%)
Apr 14, 2020 12.22 12.60 11.75 11.94 67,038,420 +0.38(+3.29%)
Apr 13, 2020 12.90 12.95 11.25 11.56 73,259,552 -0.95(-7.59%)
Apr 09, 2020 12.64 13.40 11.82 12.51 117,592,800 +1.18(+10.41%)
Apr 08, 2020 10.91 11.40 10.50 11.33 82,395,904 +1.11(+10.86%)
Apr 07, 2020 11.07 12.20 10.05 10.22 137,919,120 +0.72(+7.58%)
Apr 06, 2020 9.720 9.940 9.110 9.500 94,066,104 +0.11(+1.17%)
Apr 03, 2020 10.34 10.49 9.090 9.390 87,018,800 -0.67(-6.66%)
Apr 02, 2020 10.61 11.03 10.00 10.06 65,483,032 -0.63(-5.89%)
Apr 01, 2020 11.45 11.48 10.50 10.69 56,761,024 -1.50(-12.31%)
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%)
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.