American Airlines Gp (NQ: AAL )

22.03 USD -0.10 (-0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.49 47.85 47.23 47.49 4,904,347 +0.00(+0.00%)
Sep 28, 2017 46.78 48.60 46.78 47.49 8,367,838 +0.64(+1.37%)
Sep 27, 2017 47.10 46.63 46.85 6,181,458 -0.73(-1.53%)
Sep 26, 2017 47.84 48.26 47.23 47.58 4,706,004 -0.12(-0.25%)
Sep 25, 2017 46.98 47.96 46.89 47.70 6,363,180 +0.64(+1.36%)
Sep 22, 2017 46.57 47.46 46.35 47.06 5,342,021 +0.77(+1.66%)
Sep 21, 2017 45.47 46.57 44.99 46.29 5,864,367 +0.87(+1.92%)
Sep 20, 2017 44.92 45.56 44.46 45.42 4,708,125 +1.04(+2.34%)
Sep 19, 2017 45.28 45.66 44.03 44.38 6,884,589 -0.93(-2.05%)
Sep 18, 2017 46.02 46.30 45.27 45.31 4,601,233 -0.69(-1.50%)
Sep 15, 2017 45.30 46.04 45.19 46.00 14,846,236 -0.19(-0.41%)
Sep 14, 2017 46.79 46.94 46.12 46.19 5,360,246 -0.81(-1.72%)
Sep 13, 2017 46.35 47.58 46.10 47.00 7,288,178 +0.71(+1.53%)
Sep 12, 2017 45.90 46.48 45.63 46.29 6,324,514 +0.43(+0.94%)
Sep 11, 2017 44.01 46.09 44.00 45.86 7,921,108 +2.26(+5.18%)
Sep 08, 2017 43.81 44.11 43.49 43.60 4,684,643 -0.24(-0.55%)
Sep 07, 2017 44.19 44.62 43.53 43.84 5,094,710 -0.47(-1.06%)
Sep 06, 2017 43.09 44.68 42.61 44.31 8,796,667 +0.39(+0.89%)
Sep 05, 2017 44.79 45.28 43.84 43.92 8,501,596 -1.39(-3.07%)
Sep 01, 2017 44.85 45.47 44.65 45.31 4,569,439 +0.57(+1.27%)
Aug 31, 2017 44.54 44.94 44.43 44.74 3,799,621 +0.42(+0.95%)
Aug 30, 2017 44.54 44.76 43.89 44.32 5,472,629 -0.24(-0.54%)
Aug 29, 2017 44.53 44.85 44.38 44.56 5,195,161 -0.39(-0.87%)
Aug 28, 2017 45.23 45.37 44.78 44.95 6,966,956 -0.30(-0.66%)
Aug 25, 2017 45.43 43.01 45.25 11,738,415 +2.33(+5.43%)
Aug 24, 2017 44.13 44.15 42.67 42.92 7,057,188 -1.05(-2.39%)
Aug 23, 2017 45.17 45.24 43.52 43.97 8,159,201 -1.44(-3.17%)
Aug 22, 2017 45.85 45.93 45.33 45.41 4,019,715 -0.30(-0.66%)
Aug 21, 2017 45.73 46.09 45.41 45.71 4,353,949 +0.16(+0.35%)
Aug 18, 2017 46.30 46.30 45.45 45.55 6,242,763 -0.48(-1.04%)
Aug 17, 2017 48.25 48.34 45.79 46.03 10,303,881 -2.38(-4.92%)
Aug 16, 2017 48.64 48.73 48.27 48.41 4,187,330 -0.11(-0.23%)
Aug 15, 2017 48.76 49.00 48.35 48.52 3,149,638 -0.29(-0.59%)
Aug 14, 2017 48.86 49.17 48.50 48.81 2,996,459 +0.46(+0.95%)
Aug 11, 2017 48.50 48.61 47.44 48.35 5,610,688 -0.20(-0.41%)
Aug 10, 2017 49.03 49.28 48.19 48.55 5,441,375 -0.85(-1.72%)
Aug 09, 2017 49.74 49.92 49.23 49.40 5,020,409 -0.60(-1.20%)
Aug 08, 2017 50.68 50.78 49.89 50.00 4,269,681 -0.58(-1.15%)
Aug 07, 2017 50.82 51.13 50.46 50.58 3,016,726 -0.22(-0.43%)
Aug 04, 2017 50.67 50.92 50.39 50.80 2,993,515 +0.25(+0.49%)
Aug 03, 2017 50.56 51.20 50.36 50.55 3,231,366 +0.10(+0.20%)
Aug 02, 2017 50.89 51.18 49.93 50.45 4,679,746 -0.61(-1.19%)
Aug 01, 2017 51.13 51.98 50.32 51.06 5,044,798 +0.62(+1.23%)
Jul 31, 2017 50.85 51.23 50.03 50.44 6,062,774 -0.05(-0.10%)
Jul 28, 2017 49.02 50.67 48.77 50.49 9,153,445 +0.49(+0.98%)
Jul 27, 2017 50.34 50.34 48.75 50.00 10,258,882 -1.01(-1.98%)
Jul 26, 2017 50.63 51.17 50.01 51.01 4,771,112 +0.40(+0.79%)
Jul 25, 2017 51.50 51.90 50.54 50.61 4,484,890 -0.67(-1.31%)
Jul 24, 2017 51.79 52.03 51.24 51.28 4,876,393 -0.63(-1.21%)
Jul 21, 2017 52.13 52.55 51.45 51.91 4,544,423 -0.43(-0.82%)
Jul 20, 2017 52.76 52.10 52.34 4,836,234 -0.27(-0.51%)
Jul 19, 2017 52.26 53.19 51.78 52.61 5,774,713 -0.54(-1.02%)
Jul 18, 2017 53.83 53.84 53.03 53.15 4,101,131 -0.72(-1.34%)
Jul 17, 2017 54.21 54.28 53.85 53.87 3,727,804 -0.35(-0.65%)
Jul 14, 2017 53.80 54.28 53.34 54.22 4,537,895 +0.41(+0.76%)
Jul 13, 2017 53.40 54.48 53.15 53.81 5,346,636 +0.01(+0.02%)
Jul 12, 2017 53.12 53.83 52.45 53.80 8,347,073 +2.19(+4.24%)
Jul 11, 2017 52.58 52.66 51.48 51.61 4,545,690 -1.05(-1.99%)
Jul 10, 2017 52.98 53.16 52.23 52.66 4,599,824 -0.37(-0.70%)
Jul 07, 2017 52.30 53.38 52.18 53.03 6,596,952 +0.98(+1.88%)
Jul 06, 2017 50.97 52.58 50.86 52.05 7,021,402 +0.79(+1.54%)
Jul 05, 2017 50.44 51.54 50.18 51.26 5,157,516 +0.87(+1.73%)
Jul 03, 2017 50.78 51.28 50.37 50.39 2,906,524 +0.07(+0.14%)
Jun 30, 2017 49.92 50.51 49.60 50.32 6,617,701 +0.70(+1.41%)
Jun 29, 2017 49.28 49.69 48.82 49.62 6,167,217 +0.37(+0.75%)
Jun 28, 2017 48.82 49.80 48.81 49.25 4,259,721 +0.75(+1.55%)
Jun 27, 2017 48.60 49.55 48.50 48.50 4,264,403 -0.28(-0.57%)
Jun 26, 2017 48.81 49.78 48.53 48.78 3,992,866 +0.15(+0.31%)
Jun 23, 2017 48.63 12,682,001 -0.34(-0.69%)
Jun 22, 2017 50.50 50.56 48.79 48.97 9,791,207 +0.54(+1.12%)
Jun 21, 2017 48.33 48.64 48.13 48.43 3,469,417 +0.40(+0.83%)
Jun 20, 2017 49.22 49.36 48.01 48.03 6,034,880 -1.63(-3.28%)
Jun 19, 2017 49.13 49.72 48.81 49.66 4,104,152 +0.87(+1.78%)
Jun 16, 2017 48.90 49.45 48.62 48.79 6,622,111 -0.32(-0.65%)
Jun 15, 2017 49.14 49.32 48.37 49.11 4,579,626 -0.28(-0.57%)
Jun 14, 2017 49.64 49.78 48.89 49.39 4,027,798 -0.06(-0.12%)
Jun 13, 2017 49.56 49.91 48.84 49.45 5,153,327 -0.03(-0.06%)
Jun 12, 2017 50.10 50.22 48.10 49.48 8,597,592 -0.79(-1.57%)
Jun 09, 2017 51.61 51.95 50.25 50.27 7,204,319 -1.16(-2.26%)
Jun 08, 2017 50.86 51.87 50.41 51.43 6,544,348 +0.57(+1.12%)
Jun 07, 2017 49.44 50.91 48.80 50.86 7,078,405 +1.12(+2.25%)
Jun 06, 2017 49.47 50.10 49.32 49.74 4,473,456 +0.00(+0.00%)
Jun 05, 2017 49.53 49.95 49.40 49.74 5,466,685 +0.22(+0.44%)
Jun 02, 2017 49.56 50.47 49.37 49.52 7,708,567 +0.47(+0.96%)
Jun 01, 2017 48.50 49.36 48.34 49.05 4,421,404 +0.64(+1.32%)
May 31, 2017 48.20 48.48 47.53 48.41 4,486,001 +0.45(+0.94%)
May 30, 2017 48.32 48.58 47.79 47.96 5,512,853 -0.78(-1.60%)
May 26, 2017 47.79 48.82 47.73 48.74 5,979,329 +0.72(+1.50%)
May 25, 2017 46.99 48.12 46.82 48.02 5,441,776 +1.25(+2.67%)
May 24, 2017 46.74 47.43 46.65 46.77 3,890,095 +0.11(+0.24%)
May 23, 2017 46.27 46.69 45.94 46.66 3,008,501 +0.45(+0.97%)
May 22, 2017 45.33 46.25 45.33 46.21 4,422,308 +0.99(+2.19%)
May 19, 2017 44.80 45.38 44.74 45.22 6,736,688 +0.57(+1.28%)
May 18, 2017 44.40 45.40 44.38 44.65 6,626,654 -0.27(-0.60%)
May 17, 2017 46.25 46.56 44.88 44.92 6,906,335 -2.02(-4.30%)
May 16, 2017 46.79 47.13 44.74 46.94 4,625,100 +0.26(+0.56%)
May 15, 2017 45.70 46.99 45.69 46.68 5,533,572 +0.85(+1.85%)
May 12, 2017 46.26 46.44 45.73 45.83 3,888,691 -0.71(-1.53%)
May 11, 2017 47.21 47.24 45.65 46.54 6,086,339 -0.76(-1.61%)
May 10, 2017 47.03 47.78 46.67 47.30 7,379,826 +0.22(+0.47%)
May 09, 2017 45.40 47.30 45.25 47.08 11,116,476 +2.14(+4.76%)
May 08, 2017 44.60 45.04 44.51 44.94 6,190,660 +0.43(+0.97%)
May 05, 2017 44.00 44.52 43.77 44.51 5,462,793 +0.60(+1.37%)
May 04, 2017 44.18 44.39 43.20 43.91 4,476,053 -0.01(-0.02%)
May 03, 2017 43.67 44.17 43.42 43.92 5,144,318 +0.05(+0.11%)
May 02, 2017 42.06 43.91 42.05 43.87 9,402,465 +1.79(+4.25%)
May 01, 2017 42.76 42.96 42.02 42.08 8,591,353 -0.54(-1.27%)
Apr 28, 2017 44.02 44.06 42.56 42.62 13,357,971 -1.36(-3.09%)
Apr 27, 2017 43.91 44.21 42.41 43.98 18,986,936 -2.42(-5.22%)
Apr 26, 2017 46.51 46.90 46.24 46.40 6,023,062 -0.21(-0.45%)
Apr 25, 2017 46.80 47.39 46.38 46.61 5,959,573 +0.17(+0.37%)
Apr 24, 2017 45.50 46.44 45.47 46.44 6,335,263 +1.29(+2.86%)
Apr 21, 2017 45.50 45.50 44.99 45.15 5,535,986 -0.07(-0.15%)
Apr 20, 2017 44.71 45.38 44.56 45.22 4,956,478 +0.82(+1.85%)
Apr 19, 2017 44.07 44.78 43.90 44.40 6,573,440 +0.59(+1.35%)
Apr 18, 2017 44.03 44.53 43.40 43.81 5,809,175 -0.42(-0.95%)
Apr 17, 2017 43.47 44.25 43.36 44.23 4,563,113 +0.88(+2.03%)
Apr 13, 2017 43.95 44.02 43.33 43.35 5,504,930 -0.61(-1.39%)
Apr 12, 2017 44.79 45.35 43.83 43.96 9,991,092 +0.03(+0.07%)
Apr 11, 2017 42.78 43.95 42.41 43.93 10,269,289 +1.61(+3.80%)
Apr 10, 2017 41.81 42.67 41.62 42.32 4,650,422 +0.51(+1.22%)
Apr 07, 2017 41.53 42.10 41.28 41.81 4,136,988 +0.09(+0.22%)
Apr 06, 2017 41.40 41.96 41.16 41.72 3,627,408 +0.41(+0.99%)
Apr 05, 2017 41.15 42.13 41.06 41.31 7,012,119 +0.41(+1.00%)
Apr 04, 2017 42.09 42.20 40.82 40.90 7,253,893 -1.55(-3.65%)
Apr 03, 2017 42.33 42.57 41.62 42.45 5,764,716 +0.15(+0.35%)
Mar 31, 2017 42.37 42.93 42.27 42.30 5,427,748 -0.24(-0.56%)
Mar 30, 2017 41.85 42.64 41.79 42.54 3,681,356 +0.58(+1.38%)
Mar 29, 2017 42.69 42.76 41.87 41.96 5,330,862 -0.64(-1.50%)
Mar 28, 2017 41.83 42.93 41.55 42.60 6,185,615 +0.86(+2.06%)
Mar 27, 2017 41.07 41.89 40.56 41.74 6,050,481 +0.01(+0.02%)
Mar 24, 2017 41.69 42.06 41.42 41.73 6,596,629 +0.32(+0.77%)
Mar 23, 2017 40.70 41.86 40.48 41.41 9,516,585 +1.06(+2.63%)
Mar 22, 2017 39.78 40.55 39.21 40.35 9,942,932 -0.07(-0.17%)
Mar 21, 2017 41.88 41.98 40.34 40.42 7,938,223 -1.28(-3.07%)
Mar 20, 2017 42.18 42.42 41.45 41.70 6,229,599 -0.02(-0.05%)
Mar 17, 2017 42.00 42.21 41.60 41.72 10,185,798 -0.41(-0.97%)
Mar 16, 2017 42.18 42.35 41.45 42.13 7,058,067 +0.04(+0.10%)
Mar 15, 2017 40.50 42.19 40.21 42.09 13,985,148 +0.88(+2.14%)
Mar 14, 2017 42.06 42.10 40.84 41.21 10,208,460 -1.16(-2.74%)
Mar 13, 2017 43.73 44.12 42.26 42.37 8,881,106 -1.53(-3.49%)
Mar 10, 2017 43.46 43.95 42.98 43.90 6,842,316 +0.57(+1.32%)
Mar 09, 2017 44.50 44.93 43.25 43.33 9,329,439 -1.56(-3.48%)
Mar 08, 2017 44.79 45.30 44.60 44.89 5,521,009 +0.05(+0.11%)
Mar 07, 2017 45.02 45.23 44.56 44.84 4,564,865 -0.47(-1.04%)
Mar 06, 2017 46.41 46.68 44.38 45.31 11,336,520 -1.51(-3.23%)
Mar 03, 2017 45.85 47.26 45.77 46.82 7,259,147 +1.10(+2.41%)
Mar 02, 2017 46.67 46.74 45.64 45.72 7,573,284 -1.37(-2.91%)
Mar 01, 2017 46.79 48.13 46.70 47.09 8,278,935 +0.73(+1.57%)
Feb 28, 2017 46.32 46.72 46.03 46.36 4,934,890 +0.04(+0.09%)
Feb 27, 2017 46.18 46.36 45.68 46.32 4,130,975 +0.04(+0.09%)
Feb 24, 2017 46.00 46.30 45.60 46.28 4,489,590 +0.18(+0.39%)
Feb 23, 2017 46.42 47.32 45.89 46.10 5,245,902 -0.22(-0.47%)
Feb 22, 2017 46.50 46.70 45.87 46.32 5,794,391 -0.49(-1.05%)
Feb 21, 2017 47.01 47.27 46.58 46.81 4,672,031 -0.10(-0.21%)
Feb 17, 2017 46.91 46.91 46.91 0 -0.06(-0.13%)
Feb 16, 2017 47.50 47.65 46.66 46.97 5,681,300 -0.57(-1.20%)
Feb 15, 2017 47.59 48.05 46.93 47.54 8,394,334 +0.97(+2.08%)
Feb 14, 2017 47.26 47.28 46.45 46.57 6,268,677 -0.84(-1.77%)
Feb 13, 2017 46.56 47.78 46.50 47.41 6,157,080 +0.96(+2.07%)
Feb 10, 2017 46.62 46.70 46.17 46.45 4,040,567 +0.15(+0.32%)
Feb 09, 2017 45.07 46.60 44.94 46.30 7,088,447 +1.24(+2.75%)
Feb 08, 2017 45.26 45.26 44.51 45.06 4,330,414 -0.11(-0.24%)
Feb 07, 2017 45.75 46.13 45.01 45.17 6,114,470 -0.13(-0.29%)
Feb 06, 2017 44.80 45.60 44.74 45.30 6,494,724 +1.10(+2.49%)
Feb 03, 2017 44.31 44.55 43.76 44.20 6,357,916 +0.19(+0.43%)
Feb 02, 2017 43.61 44.51 43.57 44.01 7,607,665 -0.04(-0.09%)
Feb 01, 2017 44.75 45.00 43.91 44.05 7,954,994 -0.20(-0.45%)
Jan 31, 2017 44.79 44.84 43.74 44.25 11,718,722 -0.65(-1.45%)
Jan 30, 2017 45.62 45.92 43.86 44.90 16,777,240 -2.05(-4.37%)
Jan 27, 2017 50.00 50.00 46.72 46.95 19,411,050 -2.64(-5.32%)
Jan 26, 2017 48.43 49.71 48.33 49.59 10,313,129 +1.68(+3.51%)
Jan 25, 2017 47.90 48.21 47.61 47.91 5,138,922 +0.37(+0.78%)
Jan 24, 2017 47.05 47.80 46.80 47.54 4,926,344 +0.60(+1.28%)
Jan 23, 2017 47.90 48.09 46.75 46.94 4,250,089 -1.06(-2.21%)
Jan 20, 2017 47.54 48.15 47.24 48.00 5,611,793 +0.74(+1.57%)
Jan 19, 2017 47.64 48.09 46.88 47.26 3,729,315 -0.38(-0.80%)
Jan 18, 2017 47.40 47.80 46.65 47.64 5,176,524 +0.89(+1.90%)
Jan 17, 2017 47.56 47.75 46.67 46.75 5,350,490 -0.90(-1.89%)
Jan 13, 2017 47.65 47.65 47.65 0 -0.45(-0.94%)
Jan 12, 2017 48.67 49.00 46.84 48.10 5,448,098 -0.54(-1.11%)
Jan 11, 2017 49.29 49.90 48.10 48.64 6,922,155 +0.16(+0.33%)
Jan 10, 2017 47.00 48.51 46.97 48.48 7,483,424 +1.40(+2.97%)
Jan 09, 2017 46.01 47.34 45.78 47.08 4,739,142 +0.87(+1.88%)
Jan 06, 2017 45.85 46.72 45.47 46.21 7,260,197 +0.32(+0.70%)
Jan 05, 2017 46.52 46.93 45.61 45.89 6,825,316 -0.81(-1.73%)
Jan 04, 2017 46.63 47.44 46.35 46.70 5,859,604 +0.40(+0.86%)
Jan 03, 2017 47.28 47.34 46.13 46.30 6,737,172 -0.39(-0.84%)
Dec 30, 2016 46.69 46.69 46.69 0 -0.56(-1.19%)
Dec 29, 2016 47.80 48.00 46.96 47.25 3,707,612 -0.42(-0.88%)
Dec 28, 2016 48.73 48.83 47.61 47.67 4,152,630 -0.94(-1.93%)
Dec 27, 2016 48.29 48.92 48.14 48.61 2,797,847 +0.13(+0.27%)
Dec 23, 2016 48.48 48.48 48.48 0 -0.21(-0.43%)
Dec 22, 2016 49.35 49.45 48.46 48.69 3,618,731 -0.78(-1.58%)
Dec 21, 2016 49.34 49.90 49.23 49.47 3,827,618 +0.25(+0.51%)
Dec 20, 2016 48.50 49.50 48.50 49.22 4,814,899 +0.64(+1.32%)
Dec 19, 2016 47.89 48.60 47.74 48.58 4,729,655 +0.95(+1.99%)
Dec 16, 2016 48.61 49.07 47.56 47.63 9,299,673 -0.67(-1.39%)
Dec 15, 2016 48.10 49.95 48.10 48.30 7,530,577 +0.38(+0.79%)
Dec 14, 2016 47.84 48.75 47.80 47.92 5,293,889 +0.08(+0.17%)
Dec 13, 2016 47.94 48.49 47.71 47.84 6,108,909 +0.25(+0.53%)
Dec 12, 2016 49.16 49.34 47.45 47.59 8,643,545 -2.05(-4.13%)
Dec 09, 2016 49.27 50.64 48.74 49.64 9,850,774 +1.59(+3.31%)
Dec 08, 2016 48.60 48.60 47.70 48.05 6,233,240 -0.60(-1.23%)
Dec 07, 2016 46.61 48.94 46.55 48.65 10,209,864 +2.22(+4.78%)
Dec 06, 2016 46.16 46.55 45.92 46.43 5,333,626 +0.71(+1.55%)
Dec 05, 2016 46.45 46.54 45.58 45.72 5,254,174 -0.38(-0.82%)
Dec 02, 2016 46.09 46.86 45.91 46.10 6,505,099 +0.35(+0.77%)
Dec 01, 2016 46.20 47.09 45.66 45.75 7,434,336 -0.69(-1.49%)
Nov 30, 2016 46.14 46.86 45.42 46.44 7,904,066 -0.45(-0.96%)
Nov 29, 2016 46.59 47.14 46.17 46.89 4,882,882 +0.39(+0.84%)
Nov 28, 2016 46.64 46.88 45.67 46.50 7,367,119 -0.32(-0.68%)
Nov 25, 2016 46.34 46.86 46.30 46.82 2,426,632 +0.48(+1.04%)
Nov 23, 2016 46.34 46.34 46.34 0 +0.26(+0.56%)
Nov 22, 2016 46.03 46.95 45.95 46.08 5,781,059 +0.00(+0.00%)
Nov 21, 2016 46.46 46.75 45.95 46.08 6,651,710 -0.18(-0.39%)
Nov 18, 2016 46.15 46.49 45.62 46.26 7,795,053 +0.43(+0.94%)
Nov 17, 2016 44.39 45.85 44.05 45.83 8,558,671 +1.38(+3.10%)
Nov 16, 2016 44.66 44.79 43.93 44.45 6,166,716 -0.31(-0.69%)
Nov 15, 2016 45.00 45.28 43.59 44.76 13,124,232 +1.36(+3.13%)
Nov 14, 2016 43.01 43.61 42.98 43.40 7,756,109 +0.47(+1.09%)
Nov 11, 2016 42.07 42.95 41.68 42.93 6,623,490 +0.63(+1.49%)
Nov 10, 2016 42.71 43.39 42.15 42.30 8,665,921 -0.11(-0.26%)
Nov 09, 2016 40.76 42.75 40.44 42.41 8,392,383 +0.71(+1.70%)
Nov 08, 2016 41.42 41.85 41.02 41.70 5,724,332 +0.21(+0.51%)
Nov 07, 2016 40.39 41.65 40.31 41.49 8,333,221 +1.75(+4.40%)
Nov 04, 2016 39.27 40.22 39.24 39.74 6,717,513 +0.36(+0.91%)
Nov 03, 2016 39.78 40.24 39.30 39.38 6,006,541 -0.33(-0.83%)
Nov 02, 2016 39.72 40.25 39.62 39.71 5,274,455 -0.09(-0.23%)
Nov 01, 2016 40.51 40.85 39.56 39.80 9,028,663 -0.80(-1.97%)
Oct 31, 2016 40.31 40.81 40.08 40.60 5,960,476 +0.54(+1.35%)
Oct 28, 2016 39.85 40.57 39.80 40.06 6,710,739 +0.15(+0.38%)
Oct 27, 2016 39.45 40.18 39.26 39.91 6,542,024 +0.59(+1.50%)
Oct 26, 2016 38.57 40.26 38.21 39.32 10,112,314 -0.37(-0.93%)
Oct 25, 2016 39.66 40.43 39.36 39.69 6,020,011 -0.14(-0.35%)
Oct 24, 2016 40.25 40.55 39.77 39.83 6,466,282 -0.07(-0.18%)
Oct 21, 2016 39.97 40.24 39.65 39.90 9,981,485 -0.69(-1.70%)
Oct 20, 2016 40.93 40.93 39.41 40.59 14,695,860 -0.04(-0.10%)
Oct 19, 2016 39.48 40.78 39.40 40.63 12,762,072 +1.28(+3.25%)
Oct 18, 2016 38.84 39.89 38.84 39.35 10,537,852 +0.77(+2.00%)
Oct 17, 2016 38.66 39.73 38.37 38.58 5,602,040 -0.07(-0.18%)
Oct 14, 2016 39.45 39.92 38.58 38.65 8,871,203 -0.59(-1.50%)
Oct 13, 2016 36.95 39.50 36.80 39.24 14,772,796 +1.86(+4.98%)
Oct 12, 2016 38.12 38.38 37.36 37.38 7,409,900 -0.82(-2.15%)
Oct 11, 2016 39.99 39.99 38.06 38.20 10,034,719 -0.69(-1.77%)
Oct 10, 2016 37.95 38.95 37.47 38.89 6,938,666 +1.16(+3.07%)
Oct 07, 2016 38.25 38.48 37.40 37.73 5,133,308 -0.44(-1.15%)
Oct 06, 2016 37.83 38.22 37.57 38.17 5,160,788 +0.30(+0.79%)
Oct 05, 2016 37.82 38.12 37.31 37.87 4,713,128 +0.24(+0.64%)
Oct 04, 2016 38.39 38.78 37.55 37.63 9,065,626 -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.