Skip to main content

American Airlines Gp (NQ: AAL )

15.24 -0.06 (-0.36%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.68 35.65 34.57 35.29 7,703,599 +0.76(+2.21%)
Sep 29, 2016 34.36 35.28 34.31 34.53 6,414,244 -0.02(-0.06%)
Sep 28, 2016 34.80 35.53 34.48 34.55 6,520,948 -0.15(-0.44%)
Sep 27, 2016 33.72 34.82 33.64 34.70 5,212,147 +1.03(+3.06%)
Sep 26, 2016 33.92 34.26 33.60 33.67 7,628,920 -0.60(-1.74%)
Sep 23, 2016 34.03 34.38 33.70 34.27 4,775,582 +0.29(+0.85%)
Sep 22, 2016 33.70 34.73 33.59 33.98 7,717,305 +0.56(+1.67%)
Sep 21, 2016 33.74 33.88 32.68 33.42 10,797,922 -0.46(-1.37%)
Sep 20, 2016 34.46 34.57 33.86 33.88 6,915,665 -0.28(-0.82%)
Sep 19, 2016 34.37 34.81 34.07 34.16 5,625,221 -0.05(-0.14%)
Sep 16, 2016 34.95 35.05 34.19 34.21 11,126,484 -0.89(-2.53%)
Sep 15, 2016 35.00 35.31 34.56 35.10 8,097,652 +0.02(+0.06%)
Sep 14, 2016 35.66 35.86 34.94 35.08 8,395,902 -0.94(-2.62%)
Sep 13, 2016 36.74 36.93 35.88 36.02 9,679,634 -0.94(-2.53%)
Sep 12, 2016 35.88 36.99 35.30 36.96 12,407,751 -0.14(-0.39%)
Sep 09, 2016 37.59 37.92 36.79 37.10 8,946,571 -0.83(-2.19%)
Sep 08, 2016 37.28 37.99 37.04 37.93 7,367,293 +0.58(+1.55%)
Sep 07, 2016 36.15 38.09 36.07 37.35 14,290,904 +1.73(+4.84%)
Sep 06, 2016 35.13 35.64 35.05 35.63 5,707,432 +0.41(+1.18%)
Sep 02, 2016 34.70 35.21 35.21 35.21 5,632,432 +0.28(+0.80%)
Sep 01, 2016 35.21 35.38 34.59 34.93 7,200,582 -0.06(-0.17%)
Aug 31, 2016 35.64 35.65 34.34 34.99 13,602,800 -0.72(-2.02%)
Aug 30, 2016 34.17 36.01 34.07 35.71 15,052,748 +0.85(+2.43%)
Aug 29, 2016 34.83 35.10 34.75 34.86 4,934,926 -0.06(-0.17%)
Aug 26, 2016 35.36 35.51 34.72 34.92 6,492,052 -0.47(-1.33%)
Aug 25, 2016 35.03 35.61 35.01 35.39 5,649,976 +0.07(+0.19%)
Aug 24, 2016 34.96 35.65 34.88 35.33 6,168,542 +0.24(+0.69%)
Aug 23, 2016 35.01 35.33 34.87 35.09 5,604,052 +0.39(+1.11%)
Aug 22, 2016 35.02 35.16 34.57 34.70 5,383,688 -0.47(-1.34%)
Aug 19, 2016 35.12 35.41 34.80 35.17 6,925,292 -0.17(-0.49%)
Aug 18, 2016 35.11 35.37 34.75 35.35 5,491,294 +0.07(+0.19%)
Aug 17, 2016 35.36 35.42 34.88 35.28 8,300,099 -0.14(-0.41%)
Aug 16, 2016 34.38 35.46 34.34 35.42 9,736,447 +0.85(+2.45%)
Aug 15, 2016 33.70 34.75 33.64 34.58 7,401,617 +0.92(+2.72%)
Aug 12, 2016 33.49 33.90 33.41 33.66 6,291,116 -0.04(-0.11%)
Aug 11, 2016 33.01 33.81 33.00 33.70 7,953,859 +0.75(+2.28%)
Aug 10, 2016 33.34 33.50 32.52 32.95 6,097,899 -0.40(-1.19%)
Aug 09, 2016 33.94 34.22 33.29 33.34 7,580,703 +0.23(+0.70%)
Aug 08, 2016 32.98 33.62 32.89 33.11 7,408,518 -0.09(-0.26%)
Aug 05, 2016 32.49 33.47 32.46 33.20 17,052,792 +0.83(+2.56%)
Aug 04, 2016 32.36 32.55 31.81 32.37 6,623,611 +0.10(+0.30%)
Aug 03, 2016 32.26 32.73 31.97 32.27 8,562,207 +0.07(+0.21%)
Aug 02, 2016 34.01 34.02 32.08 32.20 12,591,206 -2.01(-5.87%)
Aug 01, 2016 34.15 34.36 33.73 34.21 7,344,221 +0.10(+0.28%)
Jul 29, 2016 34.85 35.31 34.12 34.12 9,509,198 -0.81(-2.31%)
Jul 28, 2016 34.66 35.11 34.36 34.92 6,783,748 +0.13(+0.39%)
Jul 27, 2016 35.08 35.17 34.50 34.79 6,941,752 -0.34(-0.96%)
Jul 26, 2016 34.51 35.25 34.26 35.13 9,230,670 +0.72(+2.10%)
Jul 25, 2016 34.93 34.98 34.14 34.40 9,913,038 -0.54(-1.54%)
Jul 22, 2016 35.03 35.13 34.21 34.94 15,301,084 +1.35(+4.00%)
Jul 21, 2016 33.73 34.17 33.10 33.60 17,090,928 -0.92(-2.67%)
Jul 20, 2016 34.66 35.29 34.01 34.52 13,626,829 -0.09(-0.25%)
Jul 19, 2016 34.39 34.67 33.95 34.61 8,275,554 -0.02(-0.06%)
Jul 18, 2016 34.63 34.92 34.37 34.63 8,955,221 +0.13(+0.39%)
Jul 15, 2016 34.13 34.65 33.94 34.49 10,215,275 +0.01(+0.03%)
Jul 14, 2016 33.74 34.78 33.73 34.48 17,556,518 +1.37(+4.15%)
Jul 13, 2016 33.64 33.90 32.79 33.11 15,830,559 -0.20(-0.61%)
Jul 12, 2016 31.50 33.53 31.47 33.31 26,550,226 +3.36(+11.23%)
Jul 11, 2016 29.05 30.21 29.04 29.95 12,875,621 +1.08(+3.73%)
Jul 08, 2016 28.64 28.25 28.25 28.87 14,213,238 +0.61(+2.18%)
Jul 07, 2016 27.28 28.32 27.21 28.25 12,256,838 +0.45(+1.62%)
Jul 05, 2016 27.96 28.02 27.09 27.80 9,851,481 -0.38(-1.36%)
Jul 01, 2016 27.16 28.19 28.19 28.19 13,787,386 +0.98(+3.60%)
Jun 30, 2016 26.77 27.20 26.42 27.21 11,600,099 +0.59(+2.20%)
Jun 29, 2016 25.89 26.97 25.89 26.62 15,615,697 +0.89(+3.47%)
Jun 28, 2016 25.10 25.83 24.76 25.73 20,834,206 +1.44(+5.94%)
Jun 27, 2016 25.80 25.80 23.88 24.29 24,137,908 -1.71(-6.58%)
Jun 24, 2016 27.10 27.25 25.99 26.00 37,511,988 -3.15(-10.81%)
Jun 23, 2016 29.07 29.29 28.61 29.15 9,506,688 +0.42(+1.47%)
Jun 22, 2016 28.88 29.15 28.66 28.73 6,946,664 -0.12(-0.43%)
Jun 21, 2016 29.11 29.21 28.53 28.85 9,284,785 +0.30(+1.04%)
Jun 20, 2016 28.59 29.21 28.48 28.55 8,698,329 +0.36(+1.26%)
Jun 17, 2016 27.97 28.40 27.73 28.20 15,922,517 +0.19(+0.69%)
Jun 16, 2016 28.64 28.64 27.89 28.00 18,972,336 -1.30(-4.43%)
Jun 15, 2016 29.46 29.89 29.26 29.30 8,473,700 +0.12(+0.43%)
Jun 14, 2016 30.57 30.72 28.85 29.18 14,360,791 -1.38(-4.53%)
Jun 13, 2016 31.70 31.70 30.41 30.56 9,599,201 -1.29(-4.04%)
Jun 10, 2016 31.52 32.17 31.37 31.85 8,587,001 -0.25(-0.78%)
Jun 09, 2016 30.99 32.27 30.99 32.10 8,520,288 +0.86(+2.74%)
Jun 08, 2016 31.36 31.68 30.96 31.24 8,504,601 +0.14(+0.46%)
Jun 07, 2016 30.23 31.59 29.89 31.10 12,927,996 +1.06(+3.52%)
Jun 06, 2016 29.57 30.08 29.20 30.04 8,673,502 +0.43(+1.46%)
Jun 03, 2016 30.36 30.37 29.19 29.61 12,928,024 -0.83(-2.72%)
Jun 02, 2016 30.44 30.82 30.35 30.44 7,089,417 -0.27(-0.88%)
Jun 01, 2016 30.70 31.00 30.49 30.70 6,676,469 +0.04(+0.13%)
May 31, 2016 30.51 30.72 30.11 30.67 10,008,017 +0.25(+0.82%)
May 27, 2016 30.37 30.42 30.42 30.42 8,921,428 +0.13(+0.44%)
May 26, 2016 30.88 31.08 30.15 30.28 7,515,319 -0.63(-2.05%)
May 25, 2016 31.13 31.62 30.85 30.92 7,702,808 +0.02(+0.06%)
May 24, 2016 30.65 31.02 30.61 30.90 7,244,495 +0.40(+1.32%)
May 23, 2016 30.78 31.03 30.46 30.49 6,761,930 -0.27(-0.87%)
May 20, 2016 31.04 31.53 30.70 30.76 7,573,128 -0.13(-0.44%)
May 19, 2016 31.02 31.32 30.45 30.90 9,235,315 -0.44(-1.41%)
May 18, 2016 31.34 32.06 31.08 31.34 9,506,769 -0.03(-0.09%)
May 17, 2016 30.99 31.99 30.77 31.37 13,843,002 +0.50(+1.62%)
May 16, 2016 30.57 31.04 29.78 30.87 12,896,930 +0.59(+1.94%)
May 13, 2016 29.88 30.76 29.87 30.28 10,543,465 +0.17(+0.57%)
May 12, 2016 31.72 31.73 30.07 30.11 14,805,095 -1.47(-4.66%)
May 11, 2016 32.37 32.71 31.57 31.58 8,478,309 -0.87(-2.69%)
May 10, 2016 31.94 32.48 31.80 32.45 8,453,871 +0.80(+2.52%)
May 09, 2016 31.74 32.48 31.66 31.66 9,689,359 -0.09(-0.27%)
May 06, 2016 31.40 31.86 30.94 31.74 13,266,184 +0.22(+0.69%)
May 05, 2016 31.98 32.21 31.45 31.53 12,073,602 -0.39(-1.22%)
May 04, 2016 32.84 32.96 31.71 31.92 13,955,648 -1.32(-3.96%)
May 03, 2016 33.41 33.41 32.53 33.23 11,105,723 +0.14(+0.44%)
May 02, 2016 33.63 33.79 33.06 33.09 9,185,249 -0.15(-0.46%)
Apr 29, 2016 34.31 34.33 32.68 33.24 18,582,998 -1.23(-3.56%)
Apr 28, 2016 35.49 35.54 34.39 34.47 10,264,964 -0.71(-2.02%)
Apr 27, 2016 35.25 35.73 35.00 35.18 12,841,111 -0.20(-0.57%)
Apr 26, 2016 35.71 35.92 34.75 35.38 15,328,256 -0.08(-0.22%)
Apr 25, 2016 36.57 36.80 35.37 35.46 13,221,725 -1.16(-3.17%)
Apr 22, 2016 36.11 36.88 35.46 36.61 21,851,754 -1.72(-4.50%)
Apr 21, 2016 39.10 39.22 38.14 38.34 11,250,682 -1.20(-3.03%)
Apr 20, 2016 39.63 39.97 39.39 39.54 5,234,744 -0.08(-0.19%)
Apr 19, 2016 39.28 40.02 39.26 39.61 6,940,404 +0.40(+1.03%)
Apr 18, 2016 39.46 39.54 38.75 39.21 5,473,578 +0.01(+0.02%)
Apr 15, 2016 39.58 39.63 39.02 39.20 7,286,389 -0.25(-0.63%)
Apr 14, 2016 38.66 39.92 38.57 39.45 10,574,745 +1.18(+3.08%)
Apr 13, 2016 37.66 38.34 37.27 38.27 13,037,914 +0.72(+1.91%)
Apr 12, 2016 37.20 37.78 37.14 37.55 6,705,359 +0.44(+1.19%)
Apr 11, 2016 37.17 37.90 37.08 37.11 8,277,919 +0.22(+0.60%)
Apr 08, 2016 37.08 37.10 36.53 36.89 6,352,610 +0.13(+0.36%)
Apr 07, 2016 37.05 37.42 36.33 36.76 8,564,198 -0.52(-1.39%)
Apr 06, 2016 37.44 37.44 36.74 37.28 5,896,061 -0.03(-0.08%)
Apr 05, 2016 37.50 37.74 37.12 37.30 7,980,072 -0.42(-1.12%)
Apr 04, 2016 38.15 38.56 37.52 37.73 8,172,796 -0.14(-0.38%)
Apr 01, 2016 38.45 38.48 37.63 37.87 11,733,966 -1.43(-3.63%)
Mar 31, 2016 39.77 39.94 39.27 39.30 8,492,548 -0.35(-0.89%)
Mar 30, 2016 40.01 40.31 39.63 39.65 6,340,830 +0.03(+0.07%)
Mar 29, 2016 39.19 39.70 39.07 39.62 7,089,905 +0.42(+1.08%)
Mar 28, 2016 39.29 39.61 38.65 39.20 6,681,402 +0.39(+1.01%)
Mar 24, 2016 40.13 38.81 38.81 38.81 13,060,330 -1.36(-3.39%)
Mar 23, 2016 41.01 41.07 39.84 40.17 10,000,889 -0.80(-1.96%)
Mar 22, 2016 40.25 41.22 40.09 40.97 7,014,264 -0.68(-1.63%)
Mar 21, 2016 41.51 41.95 41.47 41.66 4,963,527 +0.03(+0.07%)
Mar 18, 2016 40.54 41.71 40.01 41.63 14,344,819 +1.28(+3.18%)
Mar 17, 2016 40.54 40.54 40.07 40.34 6,219,770 -0.20(-0.50%)
Mar 16, 2016 40.06 40.66 39.85 40.54 5,001,747 +0.19(+0.48%)
Mar 15, 2016 40.53 40.71 40.23 40.35 4,638,977 -0.46(-1.13%)
Mar 14, 2016 40.54 40.92 40.36 40.81 4,766,982 +0.11(+0.28%)
Mar 11, 2016 40.14 40.73 39.96 40.70 5,949,875 +0.80(+2.02%)
Mar 10, 2016 40.35 40.35 39.20 39.89 6,066,372 -0.02(-0.05%)
Mar 09, 2016 39.04 39.98 38.83 39.91 8,918,647 +0.84(+2.16%)
Mar 08, 2016 39.58 39.68 38.38 39.07 8,783,283 -1.30(-3.23%)
Mar 07, 2016 39.59 40.47 39.19 40.37 7,263,982 +0.48(+1.20%)
Mar 04, 2016 40.41 40.41 39.69 39.89 9,886,803 -0.24(-0.60%)
Mar 03, 2016 39.79 40.48 39.51 40.13 9,196,782 +0.28(+0.70%)
Mar 02, 2016 39.74 40.05 39.57 39.85 8,257,833 -0.23(-0.57%)
Mar 01, 2016 39.71 40.27 39.35 40.08 8,229,317 +0.80(+2.02%)
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%)
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.