American Airlines Gp (NQ: AAL )

15.82 USD -0.01 (-0.06%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.29 27.41 26.82 26.97 5,146,919 -0.04(-0.15%)
Sep 27, 2019 27.01 27.80 26.91 27.01 5,209,400 -0.18(-0.66%)
Sep 26, 2019 27.57 27.60 26.91 27.19 4,859,744 -0.25(-0.91%)
Sep 25, 2019 27.13 27.83 27.02 27.44 6,399,866 +0.44(+1.63%)
Sep 24, 2019 27.62 27.70 26.76 27.00 5,587,051 -0.50(-1.82%)
Sep 23, 2019 27.71 27.88 27.35 27.50 5,394,112 -0.49(-1.75%)
Sep 20, 2019 28.20 28.43 27.96 27.99 6,975,200 -0.31(-1.10%)
Sep 19, 2019 28.63 28.74 28.16 28.30 5,124,830 -0.30(-1.05%)
Sep 18, 2019 28.55 28.66 28.07 28.60 6,175,360 -0.04(-0.14%)
Sep 17, 2019 28.02 29.25 27.92 28.64 12,734,827 +0.87(+3.13%)
Sep 16, 2019 28.56 28.79 27.70 27.77 15,504,459 -2.18(-7.28%)
Sep 13, 2019 30.20 30.34 29.87 29.95 7,131,900 +0.01(+0.03%)
Sep 12, 2019 29.67 30.22 29.64 29.94 5,801,351 +0.18(+0.60%)
Sep 11, 2019 29.16 29.93 28.73 29.76 10,841,770 +0.64(+2.20%)
Sep 10, 2019 28.28 29.18 28.20 29.12 6,376,841 +0.68(+2.39%)
Sep 09, 2019 27.79 28.75 27.71 28.44 8,561,402 +0.65(+2.34%)
Sep 06, 2019 28.16 28.23 27.73 27.79 5,791,800 +0.10(+0.36%)
Sep 05, 2019 27.45 28.11 27.44 27.69 6,256,634 +0.69(+2.56%)
Sep 04, 2019 26.66 27.22 26.52 27.00 5,655,318 +0.49(+1.85%)
Sep 03, 2019 26.16 26.66 25.95 26.51 6,732,810 +0.20(+0.76%)
Aug 30, 2019 26.40 26.83 26.16 26.31 5,076,300 -0.01(-0.04%)
Aug 29, 2019 25.79 26.61 25.70 26.32 7,210,343 +0.99(+3.91%)
Aug 28, 2019 24.41 25.51 24.23 25.33 9,079,325 +0.88(+3.60%)
Aug 27, 2019 25.27 25.34 24.32 24.45 7,504,294 -0.74(-2.94%)
Aug 26, 2019 25.90 25.91 25.03 25.19 6,722,565 -0.23(-0.90%)
Aug 23, 2019 26.27 26.51 25.35 25.42 8,910,500 -1.11(-4.18%)
Aug 22, 2019 26.46 26.98 26.34 26.53 5,958,378 +0.11(+0.42%)
Aug 21, 2019 26.06 26.60 26.01 26.42 6,227,510 +0.59(+2.28%)
Aug 20, 2019 26.08 26.08 25.56 25.83 7,658,820 -0.27(-1.03%)
Aug 19, 2019 26.20 26.69 26.08 26.10 9,035,320 +0.31(+1.20%)
Aug 16, 2019 25.62 26.05 25.39 25.79 8,886,300 +0.33(+1.30%)
Aug 15, 2019 26.20 26.31 25.14 25.46 10,112,637 -0.64(-2.45%)
Aug 14, 2019 27.05 27.07 26.09 26.10 10,092,689 -1.41(-5.13%)
Aug 13, 2019 27.62 28.37 27.33 27.51 12,995,417 -0.19(-0.69%)
Aug 12, 2019 28.50 28.51 27.52 27.70 8,013,734 -1.08(-3.75%)
Aug 09, 2019 28.85 29.07 28.55 28.78 4,031,200 -0.30(-1.03%)
Aug 08, 2019 28.81 29.39 28.76 29.08 5,027,485 +0.45(+1.57%)
Aug 07, 2019 28.00 28.76 27.82 28.63 6,771,454 +0.27(+0.95%)
Aug 06, 2019 28.85 29.06 28.02 28.36 6,010,507 -0.17(-0.60%)
Aug 05, 2019 28.97 28.97 28.00 28.53 8,946,659 -0.92(-3.12%)
Aug 02, 2019 29.70 29.81 29.07 29.45 6,475,900 -0.39(-1.31%)
Aug 01, 2019 30.43 30.57 29.43 29.84 8,012,374 -0.67(-2.20%)
Jul 31, 2019 30.68 31.14 30.27 30.51 6,269,269 -0.20(-0.65%)
Jul 30, 2019 30.45 30.81 30.21 30.71 5,289,629 -0.03(-0.10%)
Jul 29, 2019 30.97 31.19 30.54 30.74 6,963,240 -0.50(-1.60%)
Jul 26, 2019 32.00 32.25 31.16 31.24 7,875,100 -0.43(-1.36%)
Jul 25, 2019 34.55 34.82 31.58 31.67 13,149,902 -2.92(-8.44%)
Jul 24, 2019 33.62 34.99 33.62 34.59 7,311,172 +0.86(+2.55%)
Jul 23, 2019 33.02 33.79 32.57 33.73 4,522,589 +0.83(+2.52%)
Jul 22, 2019 33.22 33.42 32.85 32.90 4,005,626 -0.18(-0.54%)
Jul 19, 2019 33.82 34.02 33.06 33.08 4,249,100 -0.66(-1.96%)
Jul 18, 2019 33.41 33.82 33.11 33.74 3,049,389 +0.48(+1.44%)
Jul 17, 2019 34.34 34.42 33.11 33.26 5,881,923 -0.96(-2.81%)
Jul 16, 2019 33.70 34.67 33.70 34.22 6,352,632 +0.61(+1.81%)
Jul 15, 2019 33.67 33.95 33.42 33.61 3,484,002 -0.17(-0.50%)
Jul 12, 2019 33.12 33.90 33.00 33.78 5,012,100 +0.75(+2.27%)
Jul 11, 2019 33.06 33.30 32.82 33.03 6,842,880 +0.09(+0.27%)
Jul 10, 2019 32.93 33.69 32.59 32.94 8,869,284 +0.58(+1.79%)
Jul 09, 2019 32.40 32.75 31.93 32.36 5,450,115 -0.43(-1.31%)
Jul 08, 2019 31.99 32.92 31.98 32.79 5,328,812 +0.33(+1.02%)
Jul 05, 2019 32.54 32.83 31.95 32.46 2,583,800 -0.26(-0.79%)
Jul 03, 2019 32.40 32.85 32.35 32.72 2,747,600 +0.53(+1.65%)
Jul 02, 2019 33.09 33.21 32.03 32.19 4,767,461 -0.64(-1.93%)
Jul 01, 2019 33.14 33.66 32.53 32.83 8,995,148 +0.22(+0.66%)
Jun 28, 2019 32.23 32.73 32.16 32.61 5,238,400 +0.46(+1.43%)
Jun 27, 2019 31.56 32.55 31.42 32.15 4,274,549 +0.69(+2.19%)
Jun 26, 2019 31.48 31.72 31.07 31.46 4,089,726 +0.20(+0.64%)
Jun 25, 2019 31.83 32.11 31.24 31.26 6,523,625 -0.56(-1.76%)
Jun 24, 2019 31.57 31.89 31.31 31.82 8,425,698 +0.25(+0.79%)
Jun 21, 2019 32.03 32.39 31.51 31.57 7,481,700 -0.58(-1.80%)
Jun 20, 2019 33.66 33.81 31.90 32.15 8,969,033 -1.06(-3.19%)
Jun 19, 2019 32.72 33.30 32.51 33.21 5,535,077 +0.69(+2.12%)
Jun 18, 2019 32.78 33.30 32.42 32.52 3,789,260 -0.04(-0.12%)
Jun 17, 2019 32.10 32.92 32.10 32.56 3,420,933 -0.12(-0.37%)
Jun 14, 2019 32.97 33.20 32.22 32.68 6,128,000 -0.41(-1.24%)
Jun 13, 2019 31.69 33.32 31.41 33.09 10,850,843 +1.99(+6.40%)
Jun 12, 2019 30.56 31.13 30.45 31.10 5,185,737 +0.52(+1.70%)
Jun 11, 2019 31.10 31.29 30.51 30.58 3,461,792 -0.18(-0.59%)
Jun 10, 2019 31.15 31.72 30.72 30.76 5,449,184 -0.16(-0.52%)
Jun 07, 2019 30.59 31.15 30.43 30.92 4,843,500 +0.54(+1.78%)
Jun 06, 2019 30.40 30.51 29.88 30.38 5,507,161 +0.02(+0.07%)
Jun 05, 2019 29.76 30.45 29.46 30.36 8,711,384 +1.24(+4.26%)
Jun 04, 2019 27.63 29.31 27.50 29.12 10,214,446 +1.67(+6.08%)
Jun 03, 2019 27.12 27.81 27.02 27.45 6,794,705 +0.22(+0.81%)
May 31, 2019 27.80 27.92 27.11 27.23 7,441,300 -0.94(-3.34%)
May 30, 2019 28.50 28.75 27.99 28.17 4,723,954 -0.24(-0.84%)
May 29, 2019 28.51 28.55 27.92 28.41 6,248,120 -0.32(-1.11%)
May 28, 2019 29.26 29.32 28.50 28.73 8,361,839 -0.44(-1.51%)
May 24, 2019 29.69 29.94 28.98 29.17 5,764,000 -0.33(-1.12%)
May 23, 2019 29.73 29.98 29.31 29.50 11,323,300 -0.42(-1.40%)
May 22, 2019 31.23 31.23 29.81 29.92 10,254,027 -1.38(-4.41%)
May 21, 2019 31.21 31.64 31.13 31.30 4,987,015 +0.30(+0.97%)
May 20, 2019 30.65 31.22 30.22 31.00 7,576,124 -0.74(-2.33%)
May 17, 2019 32.03 32.36 31.69 31.74 4,751,600 -0.58(-1.79%)
May 16, 2019 32.20 32.90 32.02 32.32 4,739,558 +0.16(+0.50%)
May 15, 2019 32.03 32.42 31.55 32.16 4,518,717 -0.18(-0.56%)
May 14, 2019 32.19 32.65 32.01 32.34 5,504,228 +0.20(+0.62%)
May 13, 2019 33.16 33.20 31.98 32.14 7,040,377 -1.85(-5.44%)
May 10, 2019 33.72 34.19 32.94 33.99 4,950,000 +0.04(+0.12%)
May 09, 2019 33.39 34.01 33.06 33.95 4,499,574 +0.20(+0.59%)
May 08, 2019 33.70 34.38 33.56 33.75 4,373,949 -0.16(-0.47%)
May 07, 2019 34.25 34.33 33.40 33.91 6,957,759 -0.84(-2.42%)
May 06, 2019 34.25 34.77 33.72 34.75 4,156,800 -0.04(-0.11%)
May 03, 2019 34.21 34.90 34.15 34.79 5,181,500 +0.84(+2.47%)
May 02, 2019 33.96 34.85 33.84 33.95 5,320,302 +0.04(+0.12%)
May 01, 2019 34.30 34.59 33.88 33.91 4,466,584 -0.27(-0.79%)
Apr 30, 2019 33.78 34.39 33.55 34.18 5,719,674 +0.41(+1.21%)
Apr 29, 2019 33.51 33.99 33.31 33.77 5,558,208 +0.71(+2.15%)
Apr 26, 2019 32.15 33.92 32.10 33.06 9,623,100 -0.64(-1.90%)
Apr 25, 2019 34.05 34.25 33.13 33.70 6,127,439 -0.29(-0.85%)
Apr 24, 2019 33.92 34.49 33.90 33.99 3,739,805 +0.02(+0.06%)
Apr 23, 2019 33.43 34.18 33.42 33.97 3,329,893 +0.49(+1.46%)
Apr 22, 2019 34.10 34.20 33.42 33.48 3,883,719 -0.89(-2.59%)
Apr 18, 2019 34.43 34.62 33.90 34.37 3,318,400 -0.01(-0.03%)
Apr 17, 2019 34.45 34.72 34.10 34.38 3,770,621 +0.35(+1.03%)
Apr 16, 2019 33.96 34.09 33.59 34.03 4,496,402 +0.28(+0.83%)
Apr 15, 2019 34.65 35.24 33.68 33.75 6,389,425 -0.94(-2.71%)
Apr 12, 2019 34.99 35.24 34.50 34.69 4,610,500 -0.12(-0.34%)
Apr 11, 2019 33.99 34.97 33.91 34.81 7,352,400 +0.79(+2.32%)
Apr 10, 2019 33.76 34.13 33.09 34.02 7,157,489 +0.71(+2.13%)
Apr 09, 2019 33.37 33.52 32.60 33.31 8,119,090 -0.57(-1.68%)
Apr 08, 2019 33.64 33.95 33.44 33.88 6,216,324 -0.18(-0.53%)
Apr 05, 2019 33.97 34.40 33.88 34.06 5,164,700 +0.13(+0.38%)
Apr 04, 2019 33.96 34.12 33.35 33.93 6,190,956 +0.22(+0.65%)
Apr 03, 2019 33.22 33.99 33.21 33.71 10,039,254 +0.72(+2.18%)
Apr 02, 2019 33.04 33.47 32.46 32.99 10,400,516 +0.64(+1.98%)
Apr 01, 2019 31.98 32.73 31.70 32.35 7,487,808 +0.59(+1.86%)
Mar 29, 2019 31.14 31.89 30.83 31.76 6,980,700 +0.86(+2.78%)
Mar 28, 2019 31.01 31.37 30.44 30.90 6,686,609 -0.04(-0.13%)
Mar 27, 2019 30.27 31.20 30.15 30.94 6,406,893 +0.73(+2.42%)
Mar 26, 2019 30.51 30.62 29.97 30.21 4,583,383 +0.00(+0.00%)
Mar 25, 2019 30.53 30.72 30.16 30.21 5,172,082 -0.36(-1.18%)
Mar 22, 2019 31.32 31.44 30.53 30.57 7,488,900 -0.88(-2.80%)
Mar 21, 2019 30.89 31.77 30.79 31.45 5,724,967 +0.49(+1.58%)
Mar 20, 2019 31.50 31.55 30.77 30.96 6,249,689 -0.63(-1.99%)
Mar 19, 2019 31.50 32.12 31.38 31.59 6,824,497 +0.21(+0.67%)
Mar 18, 2019 31.50 31.58 31.03 31.38 6,832,246 -0.05(-0.16%)
Mar 15, 2019 32.28 32.35 31.42 31.43 9,645,100 -0.70(-2.18%)
Mar 14, 2019 31.96 32.47 31.88 32.13 6,454,268 +0.29(+0.91%)
Mar 13, 2019 31.22 31.92 31.00 31.84 11,091,903 +0.92(+2.98%)
Mar 12, 2019 32.19 32.19 30.88 30.92 10,883,360 -1.13(-3.53%)
Mar 11, 2019 31.64 32.27 31.57 32.05 8,943,509 +0.14(+0.44%)
Mar 08, 2019 31.90 32.12 31.37 31.91 6,200,400 -0.31(-0.96%)
Mar 07, 2019 32.70 32.70 31.62 32.22 7,111,160 -0.54(-1.65%)
Mar 06, 2019 33.22 33.42 32.51 32.76 6,420,821 -0.47(-1.41%)
Mar 05, 2019 34.03 34.38 33.17 33.23 7,397,713 -0.49(-1.45%)
Mar 04, 2019 34.76 34.89 33.50 33.72 6,997,236 -0.92(-2.66%)
Mar 01, 2019 35.58 35.96 34.37 34.64 8,654,000 -0.99(-2.78%)
Feb 28, 2019 35.63 35.89 35.17 35.63 7,304,272 -0.06(-0.17%)
Feb 27, 2019 36.11 36.33 35.27 35.69 5,874,549 -0.56(-1.54%)
Feb 26, 2019 35.90 36.72 35.75 36.25 6,997,505 +0.35(+0.97%)
Feb 25, 2019 35.75 36.38 35.67 35.90 10,395,307 +0.41(+1.16%)
Feb 22, 2019 35.00 35.55 35.00 35.49 5,393,500 +0.51(+1.46%)
Feb 21, 2019 34.98 35.51 34.83 34.98 5,899,678 -0.08(-0.23%)
Feb 20, 2019 35.00 35.24 34.77 35.06 6,945,792 -0.41(-1.16%)
Feb 19, 2019 35.03 35.90 35.00 35.47 6,436,140 +0.42(+1.20%)
Feb 15, 2019 36.24 36.34 34.96 35.05 11,471,800 -1.06(-2.94%)
Feb 14, 2019 35.91 36.53 35.67 36.11 4,069,536 -0.10(-0.28%)
Feb 13, 2019 35.83 36.46 35.81 36.21 5,830,556 +0.46(+1.29%)
Feb 12, 2019 36.76 37.17 35.67 35.75 6,617,562 -0.84(-2.30%)
Feb 11, 2019 36.08 36.72 36.08 36.59 4,896,833 +0.59(+1.64%)
Feb 08, 2019 35.80 36.23 35.39 36.00 4,973,200 -0.17(-0.47%)
Feb 07, 2019 36.46 36.70 35.94 36.17 5,856,681 -0.59(-1.61%)
Feb 06, 2019 36.80 37.09 36.61 36.76 5,801,772 -0.17(-0.46%)
Feb 05, 2019 36.81 37.23 36.70 36.93 6,003,152 +0.15(+0.41%)
Feb 04, 2019 36.16 36.81 36.12 36.78 9,087,930 +0.67(+1.86%)
Feb 01, 2019 35.77 36.59 35.77 36.11 6,612,200 +0.34(+0.95%)
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%)
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.