Skip to main content

American Airlines Gp (NQ: AAL )

15.40 +0.10 (+0.69%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.07 39.61 38.81 39.29 6,042,740 +0.12(+0.32%)
Feb 26, 2016 39.77 39.86 38.69 39.16 7,792,540 -0.47(-1.18%)
Feb 25, 2016 39.06 39.65 38.72 39.63 7,229,297 +0.67(+1.72%)
Feb 24, 2016 38.35 39.13 37.75 38.96 6,368,634 +0.27(+0.69%)
Feb 23, 2016 38.87 39.11 38.49 38.69 6,710,652 -0.44(-1.13%)
Feb 22, 2016 38.46 39.22 38.40 39.14 10,394,811 +1.04(+2.72%)
Feb 19, 2016 37.53 38.40 37.41 38.10 11,533,895 +0.21(+0.56%)
Feb 18, 2016 37.72 38.02 37.33 37.89 10,024,063 +0.19(+0.51%)
Feb 17, 2016 37.32 38.17 37.25 37.70 8,799,844 +0.70(+1.89%)
Feb 16, 2016 36.54 37.15 35.96 37.00 7,458,723 +0.76(+2.09%)
Feb 12, 2016 35.38 36.24 36.24 36.24 9,822,876 +1.27(+3.64%)
Feb 11, 2016 34.95 35.67 34.66 34.97 8,448,695 -0.60(-1.70%)
Feb 10, 2016 35.04 36.07 35.01 35.57 8,467,573 +0.89(+2.57%)
Feb 09, 2016 33.47 35.22 33.45 34.68 11,626,141 +0.61(+1.80%)
Feb 08, 2016 34.57 34.65 33.31 34.07 13,379,393 -1.05(-3.00%)
Feb 05, 2016 36.04 36.71 34.91 35.12 10,540,253 -1.40(-3.82%)
Feb 04, 2016 35.68 36.89 35.07 36.52 8,998,764 +0.67(+1.87%)
Feb 03, 2016 35.72 35.94 34.17 35.85 12,966,200 +0.46(+1.30%)
Feb 02, 2016 37.11 37.24 35.36 35.39 12,973,562 -2.25(-5.97%)
Feb 01, 2016 37.27 38.17 36.92 37.63 12,580,995 +0.37(+1.00%)
Jan 29, 2016 35.86 37.35 34.97 37.26 21,930,180 +0.81(+2.23%)
Jan 28, 2016 37.85 38.03 36.00 36.45 17,885,542 -1.48(-3.91%)
Jan 27, 2016 38.37 39.06 37.73 37.93 10,658,615 +0.05(+0.13%)
Jan 26, 2016 37.01 37.98 36.73 37.88 8,473,780 +0.73(+1.95%)
Jan 25, 2016 38.24 38.38 37.10 37.16 10,581,875 -1.22(-3.19%)
Jan 22, 2016 38.23 38.89 37.81 38.38 7,583,389 +0.35(+0.93%)
Jan 21, 2016 37.20 38.23 36.33 38.03 10,226,971 +0.70(+1.87%)
Jan 20, 2016 36.82 38.08 34.78 37.33 16,834,312 +0.19(+0.51%)
Jan 19, 2016 37.83 38.02 36.52 37.14 10,966,068 +0.10(+0.26%)
Jan 15, 2016 37.31 37.04 37.04 37.04 19,803,162 -1.71(-4.41%)
Jan 14, 2016 38.43 38.97 37.14 38.75 12,299,715 +0.43(+1.12%)
Jan 13, 2016 40.30 40.84 37.90 38.32 13,305,973 -1.82(-4.52%)
Jan 12, 2016 39.32 40.48 38.68 40.14 13,218,158 +0.88(+2.24%)
Jan 11, 2016 38.76 39.37 38.13 39.26 16,613,392 +0.68(+1.76%)
Jan 08, 2016 39.12 39.53 38.47 38.58 9,263,997 -0.08(-0.20%)
Jan 07, 2016 39.15 39.67 37.92 38.66 11,834,792 -0.75(-1.89%)
Jan 06, 2016 38.27 39.85 38.23 39.40 12,965,039 +0.68(+1.75%)
Jan 05, 2016 39.35 39.65 38.18 38.72 10,987,734 -0.37(-0.95%)
Jan 04, 2016 39.46 39.52 38.51 39.10 12,595,730 -1.38(-3.40%)
Dec 31, 2015 40.65 40.47 40.47 40.47 7,130,050 -0.43(-1.05%)
Dec 30, 2015 41.70 41.70 40.58 40.90 5,717,034 -0.67(-1.61%)
Dec 29, 2015 41.33 41.69 41.12 41.57 4,192,912 +0.26(+0.62%)
Dec 28, 2015 41.69 42.08 41.01 41.31 4,340,569 -0.55(-1.32%)
Dec 24, 2015 41.35 41.87 41.87 41.87 3,460,488 +0.50(+1.20%)
Dec 23, 2015 40.88 41.46 40.55 41.37 6,376,368 +0.38(+0.92%)
Dec 22, 2015 40.67 41.17 40.48 40.99 5,969,505 +0.47(+1.17%)
Dec 21, 2015 39.52 40.55 39.52 40.52 6,903,406 +1.25(+3.19%)
Dec 18, 2015 39.76 39.95 38.89 39.27 18,636,576 -1.31(-3.23%)
Dec 17, 2015 41.41 42.00 40.57 40.58 7,556,960 -0.71(-1.71%)
Dec 16, 2015 41.08 41.56 40.25 41.28 8,214,808 +0.58(+1.42%)
Dec 15, 2015 40.11 40.92 40.06 40.71 7,426,695 +0.79(+1.98%)
Dec 14, 2015 40.39 40.97 39.26 39.92 11,278,327 -0.31(-0.76%)
Dec 11, 2015 41.36 41.65 40.19 40.22 10,710,259 -1.91(-4.54%)
Dec 10, 2015 41.85 42.51 41.61 42.13 8,324,387 +0.42(+1.01%)
Dec 09, 2015 42.34 43.19 41.27 41.71 8,372,267 -0.86(-2.02%)
Dec 08, 2015 43.10 43.49 42.12 42.57 9,463,018 -1.18(-2.69%)
Dec 07, 2015 43.34 44.43 43.21 43.75 9,324,378 +0.77(+1.80%)
Dec 04, 2015 41.88 42.99 41.88 42.98 9,900,048 +1.62(+3.93%)
Dec 03, 2015 41.71 42.62 41.02 41.35 7,570,959 -0.53(-1.26%)
Dec 02, 2015 42.13 42.55 41.60 41.88 8,382,017 +0.54(+1.29%)
Dec 01, 2015 39.63 41.38 39.47 41.34 9,322,768 +1.91(+4.85%)
Nov 30, 2015 39.90 40.13 39.16 39.43 6,750,267 -0.41(-1.03%)
Nov 27, 2015 39.54 40.38 39.37 39.84 3,209,112 +0.36(+0.92%)
Nov 25, 2015 39.52 39.48 39.48 39.48 4,475,091 +0.08(+0.19%)
Nov 24, 2015 39.20 39.79 38.66 39.40 7,929,486 -1.02(-2.53%)
Nov 23, 2015 40.24 40.84 39.96 40.42 4,354,911 +0.10(+0.24%)
Nov 20, 2015 40.52 40.82 40.20 40.33 5,918,472 -0.10(-0.24%)
Nov 19, 2015 40.08 40.83 40.03 40.42 6,848,668 +0.53(+1.32%)
Nov 18, 2015 40.44 40.44 39.20 39.90 11,582,736 -0.53(-1.30%)
Nov 17, 2015 41.09 41.53 40.18 40.42 10,038,799 -0.51(-1.24%)
Nov 16, 2015 40.53 40.94 39.99 40.93 10,673,738 -0.59(-1.43%)
Nov 13, 2015 41.73 42.27 41.21 41.52 7,833,599 -0.43(-1.02%)
Nov 12, 2015 42.33 42.55 41.88 41.95 6,226,139 -0.47(-1.10%)
Nov 11, 2015 42.77 42.96 42.40 42.42 4,621,996 -0.10(-0.22%)
Nov 10, 2015 42.68 43.16 42.07 42.52 6,210,449 -0.15(-0.36%)
Nov 09, 2015 43.17 43.20 42.58 42.67 7,549,383 -0.66(-1.52%)
Nov 06, 2015 43.49 43.93 43.05 43.33 12,211,250 -0.25(-0.57%)
Nov 05, 2015 43.67 43.80 43.03 43.58 6,137,672 -0.03(-0.07%)
Nov 04, 2015 44.36 44.39 43.15 43.61 8,452,567 -0.83(-1.87%)
Nov 03, 2015 44.93 45.00 44.04 44.44 7,307,109 +0.12(+0.28%)
Nov 02, 2015 44.06 44.65 44.06 44.31 6,486,401 +0.24(+0.54%)
Oct 30, 2015 43.65 44.60 43.59 44.07 9,007,804 +0.34(+0.79%)
Oct 29, 2015 43.51 43.96 43.13 43.73 5,488,673 +0.00(+0.00%)
Oct 28, 2015 44.06 44.21 43.13 43.73 8,001,075 -0.57(-1.29%)
Oct 27, 2015 44.26 44.52 43.53 44.30 7,155,579 -0.01(-0.02%)
Oct 26, 2015 43.25 44.41 42.90 44.31 11,562,505 +0.76(+1.75%)
Oct 23, 2015 44.22 44.27 41.78 43.55 21,268,496 -0.31(-0.70%)
Oct 22, 2015 42.81 43.87 42.30 43.86 15,136,629 +1.60(+3.79%)
Oct 21, 2015 42.43 43.08 42.04 42.25 7,278,494 -0.46(-1.07%)
Oct 20, 2015 42.47 43.08 42.39 42.71 7,981,081 +0.32(+0.77%)
Oct 19, 2015 41.80 42.43 41.60 42.39 9,368,875 +0.71(+1.69%)
Oct 16, 2015 41.91 41.98 40.87 41.68 12,136,194 -0.72(-1.69%)
Oct 15, 2015 42.05 42.42 41.48 42.40 8,583,150 +0.63(+1.51%)
Oct 14, 2015 41.96 42.43 41.22 41.77 11,666,638 +0.37(+0.90%)
Oct 13, 2015 40.72 41.93 40.55 41.40 13,894,050 -0.41(-0.98%)
Oct 12, 2015 40.61 41.84 40.58 41.81 11,999,570 +1.35(+3.35%)
Oct 09, 2015 38.40 40.52 38.38 40.45 17,654,902 +2.56(+6.74%)
Oct 08, 2015 37.39 38.17 36.90 37.90 8,712,397 +0.41(+1.09%)
Oct 07, 2015 36.63 37.58 36.01 37.49 11,024,294 +1.13(+3.09%)
Oct 06, 2015 38.10 38.50 36.31 36.36 13,665,035 -1.96(-5.13%)
Oct 05, 2015 37.09 38.43 37.02 38.32 9,880,074 +1.49(+4.04%)
Oct 02, 2015 36.95 36.97 35.68 36.84 12,873,768 -0.54(-1.45%)
Oct 01, 2015 36.71 37.45 36.08 37.38 9,619,854 +0.35(+0.95%)
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%)
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.