Skip to main content

American Airlines Gp (NQ: AAL )

15.18 -0.12 (-0.78%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 46.78 47.05 46.13 46.99 4,622,037 +0.44(+0.94%)
May 30, 2017 46.90 47.15 46.38 46.55 5,680,028 -0.76(-1.60%)
May 26, 2017 46.38 47.38 46.32 47.31 6,160,649 +0.70(+1.50%)
May 25, 2017 45.61 46.70 45.44 46.61 5,606,795 +1.21(+2.67%)
May 24, 2017 45.36 46.03 45.28 45.39 4,008,060 +0.11(+0.24%)
May 23, 2017 44.91 45.32 44.59 45.29 3,099,732 +0.44(+0.97%)
May 22, 2017 44.00 44.89 44.00 44.85 4,556,412 +0.96(+2.19%)
May 19, 2017 43.48 44.04 43.42 43.89 6,940,975 +0.55(+1.28%)
May 18, 2017 43.09 44.06 43.07 43.34 6,827,604 -0.26(-0.60%)
May 17, 2017 44.89 45.19 43.56 43.60 7,115,766 -1.96(-4.30%)
May 16, 2017 45.41 45.75 43.42 45.56 4,765,354 +0.25(+0.56%)
May 15, 2017 44.35 45.61 44.35 45.31 5,701,375 +0.83(+1.85%)
May 12, 2017 44.90 45.07 44.38 44.48 4,006,614 -0.59(-1.31%)
May 11, 2017 45.72 45.75 44.21 45.07 6,284,408 -0.74(-1.61%)
May 10, 2017 45.55 46.27 45.20 45.81 7,619,989 +0.21(+0.47%)
May 09, 2017 43.97 45.81 43.82 45.60 11,478,242 +2.07(+4.76%)
May 08, 2017 43.19 43.63 43.11 43.52 6,392,124 +0.42(+0.97%)
May 05, 2017 42.61 43.12 42.39 43.11 5,640,570 +0.58(+1.37%)
May 04, 2017 42.79 42.99 41.83 42.53 4,621,718 -0.01(-0.02%)
May 03, 2017 42.29 42.78 42.05 42.54 5,311,731 +0.05(+0.11%)
May 02, 2017 40.73 42.53 40.72 42.49 9,708,452 +1.73(+4.25%)
May 01, 2017 41.41 41.61 40.70 40.75 8,870,944 -0.52(-1.27%)
Apr 28, 2017 42.63 42.67 41.22 41.28 13,792,683 -1.32(-3.09%)
Apr 27, 2017 42.53 42.82 41.07 42.59 19,604,832 -2.34(-5.22%)
Apr 26, 2017 45.04 45.42 44.78 44.94 6,219,072 -0.20(-0.45%)
Apr 25, 2017 45.33 45.90 44.92 45.14 6,153,517 +0.16(+0.37%)
Apr 24, 2017 44.07 44.98 44.04 44.98 6,541,433 +1.25(+2.86%)
Apr 21, 2017 44.07 44.07 43.57 43.73 5,716,145 -0.07(-0.15%)
Apr 20, 2017 43.30 43.95 43.16 43.79 5,117,778 +0.79(+1.85%)
Apr 19, 2017 42.68 43.36 42.52 43.00 6,787,361 +0.57(+1.35%)
Apr 18, 2017 42.64 43.13 42.03 42.43 5,998,224 -0.41(-0.95%)
Apr 17, 2017 42.10 42.86 41.99 42.84 4,711,611 +0.85(+2.03%)
Apr 13, 2017 42.56 42.63 41.97 41.98 5,684,078 -0.59(-1.39%)
Apr 12, 2017 43.38 43.92 42.45 42.57 10,316,235 +0.03(+0.07%)
Apr 11, 2017 41.43 42.56 41.08 42.55 10,603,485 +1.56(+3.80%)
Apr 10, 2017 40.49 41.33 40.31 40.99 4,801,762 +0.49(+1.22%)
Apr 07, 2017 40.22 40.77 39.98 40.49 4,271,619 +0.09(+0.22%)
Apr 06, 2017 40.10 40.64 39.86 40.41 3,745,455 +0.40(+0.99%)
Apr 05, 2017 39.85 40.80 39.77 40.01 7,240,316 +0.40(+1.00%)
Apr 04, 2017 40.76 40.87 39.53 39.61 7,489,958 -1.50(-3.65%)
Apr 03, 2017 41.00 41.23 40.31 41.11 5,952,318 +0.15(+0.35%)
Mar 31, 2017 41.03 41.58 40.94 40.97 5,604,384 -0.23(-0.56%)
Mar 30, 2017 40.53 41.30 40.47 41.20 3,801,159 +0.56(+1.38%)
Mar 29, 2017 41.34 41.41 40.55 40.64 5,504,345 -0.62(-1.50%)
Mar 28, 2017 40.51 41.58 40.24 41.26 6,386,915 +0.83(+2.06%)
Mar 27, 2017 39.78 40.57 39.28 40.42 6,247,383 +0.01(+0.02%)
Mar 24, 2017 40.38 40.74 40.11 40.41 6,811,304 +0.31(+0.77%)
Mar 23, 2017 39.42 40.54 39.20 40.10 9,826,286 +1.03(+2.63%)
Mar 22, 2017 38.53 39.27 37.97 39.08 10,266,507 -0.07(-0.17%)
Mar 21, 2017 40.56 40.66 39.07 39.15 8,196,558 -1.24(-3.07%)
Mar 20, 2017 40.85 41.08 40.14 40.39 6,432,330 -0.02(-0.05%)
Mar 17, 2017 40.68 40.88 40.29 40.41 10,517,277 -0.40(-0.97%)
Mar 16, 2017 40.85 41.02 40.14 40.80 7,287,759 +0.04(+0.10%)
Mar 15, 2017 39.22 40.86 38.94 40.76 14,440,270 +0.85(+2.14%)
Mar 14, 2017 40.73 40.77 39.55 39.91 10,540,676 -1.12(-2.74%)
Mar 13, 2017 42.35 42.73 40.93 41.03 9,170,126 -1.48(-3.49%)
Mar 10, 2017 42.09 42.56 41.63 42.52 7,064,987 +0.55(+1.32%)
Mar 09, 2017 43.10 43.51 41.89 41.96 9,633,049 -1.51(-3.48%)
Mar 08, 2017 43.38 43.87 43.19 43.48 5,700,680 +0.05(+0.11%)
Mar 07, 2017 43.60 43.80 43.16 43.43 4,713,420 -0.46(-1.04%)
Mar 06, 2017 44.95 45.21 42.98 43.88 11,705,447 -1.46(-3.23%)
Mar 03, 2017 44.40 45.77 44.33 45.34 7,495,383 +1.07(+2.41%)
Mar 02, 2017 45.20 45.27 44.20 44.28 7,819,743 -1.33(-2.91%)
Mar 01, 2017 45.32 46.62 45.23 45.61 8,548,358 +0.71(+1.57%)
Feb 28, 2017 44.86 45.25 44.58 44.90 5,095,487 +0.04(+0.09%)
Feb 27, 2017 44.72 44.90 44.24 44.86 4,265,410 +0.04(+0.09%)
Feb 24, 2017 44.55 44.84 44.16 44.82 4,635,696 +0.17(+0.39%)
Feb 23, 2017 44.96 45.83 44.44 44.65 5,416,620 -0.21(-0.48%)
Feb 22, 2017 45.03 45.23 44.42 44.86 5,982,959 -0.47(-1.05%)
Feb 21, 2017 45.53 45.78 45.12 45.33 4,824,074 -0.10(-0.21%)
Feb 17, 2017 45.43 45.43 45.43 0 -0.06(-0.13%)
Feb 16, 2017 46.00 46.15 45.19 45.49 5,866,188 -0.55(-1.20%)
Feb 15, 2017 46.09 46.54 45.45 46.04 8,667,513 +0.94(+2.08%)
Feb 14, 2017 45.77 45.79 44.99 45.10 6,472,680 -0.81(-1.77%)
Feb 13, 2017 45.09 46.27 45.03 45.92 6,357,451 +0.93(+2.07%)
Feb 10, 2017 45.15 45.23 44.71 44.99 4,172,060 +0.15(+0.32%)
Feb 09, 2017 43.65 45.13 43.52 44.84 7,319,128 +1.30(+2.98%)
Feb 08, 2017 43.74 43.74 43.01 43.54 4,481,284 -0.11(-0.24%)
Feb 07, 2017 44.21 44.58 43.49 43.65 6,327,497 -0.13(-0.29%)
Feb 06, 2017 43.29 44.06 43.23 43.77 6,720,999 +1.06(+2.49%)
Feb 03, 2017 42.82 43.05 42.29 42.71 6,579,424 +0.18(+0.43%)
Feb 02, 2017 42.14 43.02 42.10 42.53 7,872,714 -0.04(-0.09%)
Feb 01, 2017 43.24 43.48 42.43 42.57 8,232,144 -0.19(-0.45%)
Jan 31, 2017 43.28 43.33 42.27 42.76 12,127,000 -0.63(-1.45%)
Jan 30, 2017 44.08 44.37 42.38 43.39 17,361,756 -1.98(-4.37%)
Jan 27, 2017 48.32 48.32 45.15 45.37 20,087,328 -2.55(-5.32%)
Jan 26, 2017 46.80 48.04 46.70 47.92 10,672,436 +1.62(+3.51%)
Jan 25, 2017 46.29 46.59 46.01 46.30 5,317,961 +0.36(+0.78%)
Jan 24, 2017 45.47 46.19 45.22 45.94 5,097,977 +0.58(+1.28%)
Jan 23, 2017 46.29 46.47 45.18 45.36 4,398,161 -1.02(-2.21%)
Jan 20, 2017 45.94 46.53 45.65 46.38 5,807,306 +0.72(+1.57%)
Jan 19, 2017 46.04 46.47 45.30 45.67 3,859,243 -0.37(-0.80%)
Jan 18, 2017 45.80 46.19 45.08 46.04 5,356,873 +0.86(+1.90%)
Jan 17, 2017 45.96 46.14 45.10 45.18 5,536,900 -0.87(-1.89%)
Jan 13, 2017 46.05 46.05 46.05 0 -0.43(-0.94%)
Jan 12, 2017 47.03 47.35 45.26 46.48 5,637,908 -0.52(-1.11%)
Jan 11, 2017 47.63 48.22 46.48 47.00 7,163,321 +0.15(+0.33%)
Jan 10, 2017 45.42 46.88 45.39 46.85 7,744,145 +1.35(+2.97%)
Jan 09, 2017 44.46 45.75 44.24 45.49 4,904,252 +0.84(+1.88%)
Jan 06, 2017 44.31 45.15 43.94 44.65 7,513,141 +0.31(+0.70%)
Jan 05, 2017 44.95 45.35 44.07 44.34 7,063,108 -0.78(-1.73%)
Jan 04, 2017 45.06 45.84 44.79 45.13 6,063,751 +0.39(+0.86%)
Jan 03, 2017 45.69 45.75 44.58 44.74 6,971,893 -0.38(-0.84%)
Dec 30, 2016 45.12 45.12 45.12 0 -0.54(-1.19%)
Dec 29, 2016 46.19 46.38 45.38 45.66 3,836,784 -0.41(-0.88%)
Dec 28, 2016 47.09 47.19 46.01 46.07 4,297,307 -0.91(-1.93%)
Dec 27, 2016 46.66 47.27 46.52 46.97 2,895,323 +0.13(+0.27%)
Dec 23, 2016 46.85 46.85 46.85 0 -0.20(-0.43%)
Dec 22, 2016 47.69 47.79 46.83 47.05 3,744,806 -0.75(-1.58%)
Dec 21, 2016 47.68 48.22 47.57 47.80 3,960,971 +0.24(+0.51%)
Dec 20, 2016 46.87 47.83 46.87 47.56 4,982,649 +0.62(+1.32%)
Dec 19, 2016 46.28 46.96 46.13 46.94 4,894,435 +0.92(+1.99%)
Dec 16, 2016 46.97 47.42 45.96 46.03 9,623,672 -0.65(-1.39%)
Dec 15, 2016 46.48 48.27 46.48 46.67 7,792,941 +0.37(+0.79%)
Dec 14, 2016 46.23 47.11 46.20 46.31 5,478,327 +0.08(+0.17%)
Dec 13, 2016 46.33 46.86 46.10 46.23 6,321,742 +0.24(+0.53%)
Dec 12, 2016 47.50 47.68 45.85 45.99 8,944,684 -1.98(-4.13%)
Dec 09, 2016 47.61 48.94 47.10 47.97 10,193,973 +1.54(+3.31%)
Dec 08, 2016 46.96 46.96 46.09 46.43 6,450,405 -0.58(-1.23%)
Dec 07, 2016 45.04 47.29 44.98 47.01 10,565,574 +2.15(+4.78%)
Dec 06, 2016 44.61 44.98 44.37 44.87 5,519,448 +0.69(+1.55%)
Dec 05, 2016 44.89 44.97 44.05 44.18 5,437,228 -0.37(-0.82%)
Dec 02, 2016 44.54 45.28 44.36 44.55 6,731,735 +0.34(+0.77%)
Dec 01, 2016 44.64 45.50 44.12 44.21 7,693,346 -0.67(-1.49%)
Nov 30, 2016 44.59 45.28 43.89 44.88 8,179,442 -0.43(-0.96%)
Nov 29, 2016 45.02 45.55 44.62 45.31 5,053,000 +0.38(+0.84%)
Nov 28, 2016 45.07 45.31 44.13 44.93 7,623,788 -0.31(-0.68%)
Nov 25, 2016 44.78 45.28 44.74 45.24 2,511,175 +0.46(+1.04%)
Nov 23, 2016 44.78 44.78 44.78 0 +0.25(+0.56%)
Nov 22, 2016 44.48 45.37 44.40 44.53 5,982,470 +0.00(+0.00%)
Nov 21, 2016 44.90 45.18 44.40 44.53 6,883,454 -0.17(-0.39%)
Nov 18, 2016 44.60 44.92 44.08 44.70 8,066,631 +0.42(+0.94%)
Nov 17, 2016 42.90 44.31 42.57 44.29 8,856,853 +1.33(+3.10%)
Nov 16, 2016 43.16 43.29 42.45 42.95 6,381,563 -0.30(-0.69%)
Nov 15, 2016 43.48 43.76 42.12 43.25 13,581,478 +1.31(+3.13%)
Nov 14, 2016 41.56 42.14 41.53 41.94 8,026,330 +0.45(+1.09%)
Nov 11, 2016 40.65 41.50 40.28 41.48 6,854,251 +0.61(+1.49%)
Nov 10, 2016 41.27 41.93 40.73 40.88 8,967,840 -0.11(-0.26%)
Nov 09, 2016 39.39 41.31 39.08 40.98 8,684,772 +0.69(+1.70%)
Nov 08, 2016 40.03 40.44 39.64 40.30 5,923,766 +0.20(+0.51%)
Nov 07, 2016 39.03 40.25 38.95 40.09 8,623,549 +1.69(+4.40%)
Nov 04, 2016 37.95 38.87 37.92 38.40 6,951,550 +0.35(+0.91%)
Nov 03, 2016 38.44 38.89 37.98 38.05 6,215,807 -0.22(-0.58%)
Nov 02, 2016 38.29 38.80 38.19 38.28 5,471,995 -0.09(-0.23%)
Nov 01, 2016 39.05 39.38 38.14 38.36 9,366,807 -0.77(-1.97%)
Oct 31, 2016 38.85 39.34 38.63 39.13 6,183,709 +0.52(+1.35%)
Oct 28, 2016 38.41 39.11 38.36 38.61 6,962,071 +0.14(+0.38%)
Oct 27, 2016 38.03 38.73 37.84 38.47 6,787,038 +0.57(+1.50%)
Oct 26, 2016 37.18 38.81 36.83 37.90 10,491,043 -0.36(-0.93%)
Oct 25, 2016 38.23 38.97 37.94 38.26 6,245,474 -0.13(-0.35%)
Oct 24, 2016 38.80 39.09 38.33 38.39 6,708,459 -0.07(-0.18%)
Oct 21, 2016 38.53 38.79 38.22 38.46 10,355,315 -0.67(-1.70%)
Oct 20, 2016 39.45 39.45 37.99 39.12 15,246,254 -0.04(-0.10%)
Oct 19, 2016 38.05 39.31 37.98 39.16 13,240,041 +1.23(+3.25%)
Oct 18, 2016 37.44 38.45 37.44 37.93 10,932,519 +0.74(+2.00%)
Oct 17, 2016 37.26 38.30 36.98 37.19 5,811,849 -0.07(-0.18%)
Oct 14, 2016 38.03 38.48 37.19 37.25 9,203,450 -0.57(-1.50%)
Oct 13, 2016 35.62 38.07 35.47 37.82 15,326,071 +1.79(+4.98%)
Oct 12, 2016 36.74 37.00 36.01 36.03 7,687,418 -0.79(-2.15%)
Oct 11, 2016 38.55 38.55 36.69 36.82 10,410,542 -0.67(-1.77%)
Oct 10, 2016 36.58 37.54 36.12 37.49 7,198,535 +1.12(+3.07%)
Oct 07, 2016 36.87 37.09 36.05 36.37 5,325,562 -0.42(-1.15%)
Oct 06, 2016 36.46 36.84 36.21 36.79 5,354,071 +0.29(+0.79%)
Oct 05, 2016 36.45 36.74 35.96 36.50 4,889,645 +0.23(+0.64%)
Oct 04, 2016 37.00 37.38 36.19 36.27 9,405,155 -0.07(-0.19%)
Oct 03, 2016 35.14 36.39 35.02 36.34 9,209,944 +1.05(+2.98%)
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%)
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.