Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.13 53.32 52.38 52.98 4,448,139 -0.01(-0.02%)
Feb 27, 2018 53.60 54.30 52.97 52.99 4,989,615 -0.72(-1.35%)
Feb 26, 2018 52.72 53.84 52.66 53.71 5,080,363 +1.57(+3.02%)
Feb 23, 2018 52.05 52.23 51.48 52.14 3,476,263 +0.40(+0.77%)
Feb 22, 2018 51.46 51.74 4,460,759 +0.20(+0.38%)
Feb 21, 2018 50.74 52.60 50.61 51.54 5,524,922 +1.04(+2.05%)
Feb 20, 2018 50.03 50.97 50.00 50.51 3,460,932 +0.14(+0.27%)
Feb 16, 2018 50.37 50.37 50.37 0 -0.09(-0.17%)
Feb 15, 2018 50.24 50.66 50.02 50.46 3,216,269 +0.59(+1.17%)
Feb 14, 2018 49.06 50.35 48.93 49.87 5,095,078 +0.20(+0.39%)
Feb 13, 2018 48.53 49.73 48.48 49.68 3,838,485 +0.76(+1.56%)
Feb 12, 2018 47.65 49.33 47.51 48.91 5,566,383 +1.69(+3.58%)
Feb 09, 2018 48.53 48.56 45.24 47.23 7,002,040 -0.23(-0.49%)
Feb 08, 2018 50.25 47.38 47.46 6,137,466 -2.73(-5.45%)
Feb 07, 2018 49.72 50.76 49.70 50.19 4,947,615 +0.21(+0.43%)
Feb 06, 2018 48.16 50.29 47.65 49.98 6,945,415 +0.60(+1.21%)
Feb 05, 2018 50.03 51.12 48.58 49.38 7,003,322 -1.40(-2.75%)
Feb 02, 2018 52.13 52.62 50.72 50.78 5,242,165 -1.73(-3.30%)
Feb 01, 2018 52.63 53.26 52.35 52.52 3,676,619 -0.43(-0.81%)
Jan 31, 2018 51.74 53.32 51.66 52.94 6,117,363 +1.69(+3.29%)
Jan 30, 2018 51.12 51.40 51.03 51.26 4,864,311 -0.09(-0.17%)
Jan 29, 2018 51.45 51.81 51.25 51.35 6,108,322 -0.38(-0.73%)
Jan 26, 2018 52.29 52.53 51.01 51.73 7,249,757 +0.02(+0.04%)
Jan 25, 2018 52.63 53.14 50.89 51.71 10,487,889 -1.70(-3.18%)
Jan 24, 2018 52.97 54.05 52.17 53.40 16,769,566 -3.41(-6.00%)
Jan 23, 2018 56.28 56.98 55.95 56.81 3,395,817 +0.19(+0.33%)
Jan 22, 2018 56.52 56.86 56.07 56.63 3,629,969 +0.04(+0.07%)
Jan 19, 2018 57.11 57.11 56.30 56.59 3,233,107 -0.27(-0.48%)
Jan 18, 2018 57.22 56.10 56.86 4,072,480 +0.18(+0.31%)
Jan 17, 2018 56.83 57.10 56.34 56.69 3,230,730 +0.18(+0.31%)
Jan 16, 2018 57.30 57.58 56.07 56.51 5,420,965 -0.48(-0.84%)
Jan 12, 2018 56.99 56.99 56.99 0 +2.00(+3.63%)
Jan 11, 2018 53.11 55.56 52.81 54.99 11,633,115 +2.57(+4.91%)
Jan 10, 2018 52.63 52.42 7,850,976 +1.66(+3.26%)
Jan 09, 2018 51.63 52.02 50.69 50.76 3,514,221 -0.05(-0.10%)
Jan 08, 2018 51.27 51.31 50.61 50.81 3,606,963 -0.51(-0.99%)
Jan 05, 2018 51.44 51.50 51.10 51.32 3,044,894 -0.02(-0.04%)
Jan 04, 2018 51.15 53.02 50.94 51.34 3,649,515 +0.32(+0.63%)
Jan 03, 2018 51.52 51.52 50.74 51.01 5,206,736 -0.63(-1.23%)
Jan 02, 2018 51.00 51.74 50.76 51.65 4,190,575 +0.94(+1.85%)
Dec 29, 2017 50.71 50.71 50.71 0 -0.42(-0.82%)
Dec 28, 2017 51.12 51.30 50.90 51.13 1,893,295 +0.06(+0.11%)
Dec 27, 2017 51.46 51.54 50.74 51.07 2,905,029 -0.44(-0.85%)
Dec 26, 2017 51.02 51.87 51.00 51.51 2,846,309 +0.25(+0.49%)
Dec 22, 2017 51.38 51.54 51.09 51.26 2,488,138 -0.19(-0.38%)
Dec 21, 2017 50.84 52.12 50.75 51.45 7,205,324 +0.85(+1.68%)
Dec 20, 2017 50.26 50.78 49.92 50.60 5,306,574 +0.47(+0.93%)
Dec 19, 2017 50.29 50.50 49.98 50.14 3,097,635 -0.05(-0.10%)
Dec 18, 2017 49.95 50.35 49.95 50.19 3,320,178 +0.42(+0.84%)
Dec 15, 2017 49.39 50.20 49.12 49.77 9,310,023 +0.83(+1.69%)
Dec 14, 2017 49.31 50.06 48.81 48.94 4,620,151 +0.12(+0.24%)
Dec 13, 2017 49.30 49.46 48.59 48.82 2,849,333 -0.37(-0.75%)
Dec 12, 2017 49.97 50.22 49.19 49.19 2,870,910 -0.81(-1.62%)
Dec 11, 2017 49.49 50.28 49.47 50.00 2,909,337 +0.27(+0.55%)
Dec 08, 2017 49.93 50.48 49.64 49.73 3,917,131 +0.14(+0.28%)
Dec 07, 2017 48.28 49.63 48.05 49.59 3,124,612 +1.24(+2.56%)
Dec 06, 2017 48.14 48.55 47.95 48.35 2,863,805 +0.14(+0.28%)
Dec 05, 2017 48.59 48.73 47.96 48.22 3,685,731 -0.45(-0.92%)
Dec 04, 2017 48.83 50.17 48.44 48.67 7,298,469 +0.91(+1.90%)
Dec 01, 2017 48.41 49.10 48.08 47.76 6,391,553 -1.45(-2.95%)
Nov 30, 2017 48.50 49.82 48.05 49.21 6,133,881 +1.21(+2.52%)
Nov 29, 2017 48.13 49.86 47.43 48.00 8,363,836 +0.03(+0.06%)
Nov 28, 2017 47.21 48.17 46.98 47.97 3,964,554 +0.78(+1.65%)
Nov 27, 2017 47.38 47.60 47.08 47.19 2,699,183 -0.14(-0.29%)
Nov 24, 2017 47.43 47.52 47.13 47.33 1,387,551 -0.10(-0.21%)
Nov 22, 2017 47.35 47.73 47.05 47.43 2,387,375 +0.01(+0.02%)
Nov 21, 2017 46.68 47.68 46.34 47.42 2,862,355 +0.94(+2.01%)
Nov 20, 2017 46.13 46.67 45.93 46.48 2,499,335 +0.29(+0.63%)
Nov 17, 2017 46.39 46.54 45.99 46.19 2,385,238 -0.28(-0.61%)
Nov 16, 2017 46.06 46.84 46.04 46.47 4,577,864 +0.48(+1.04%)
Nov 15, 2017 44.55 46.11 44.30 45.99 5,354,459 +1.34(+3.01%)
Nov 14, 2017 44.15 44.81 44.12 44.65 1,874,693 +0.07(+0.15%)
Nov 13, 2017 44.47 44.70 44.18 44.58 1,818,508 -0.08(-0.17%)
Nov 10, 2017 44.48 44.95 44.41 44.66 2,496,261 +0.15(+0.33%)
Nov 09, 2017 44.59 45.08 44.11 44.51 3,661,868 -0.58(-1.29%)
Nov 08, 2017 45.15 45.69 44.58 45.10 3,288,903 -0.09(-0.19%)
Nov 07, 2017 46.21 46.23 45.13 45.18 3,861,440 -1.02(-2.21%)
Nov 06, 2017 46.16 46.78 45.98 46.21 4,369,185 +0.06(+0.13%)
Nov 03, 2017 46.06 46.30 45.51 46.15 4,151,188 +0.09(+0.19%)
Nov 02, 2017 46.48 46.61 45.80 46.06 2,478,734 -0.47(-1.00%)
Nov 01, 2017 46.68 46.88 46.07 46.53 4,476,459 +0.99(+2.18%)
Oct 31, 2017 45.92 46.29 45.51 45.53 4,726,407 -0.42(-0.91%)
Oct 30, 2017 46.34 46.36 45.54 45.95 5,553,754 -0.30(-0.65%)
Oct 27, 2017 47.08 47.55 46.03 46.25 8,834,067 -1.02(-2.16%)
Oct 26, 2017 50.57 51.73 46.99 47.27 12,420,114 -2.34(-4.72%)
Oct 25, 2017 50.36 50.36 49.22 49.62 4,789,604 -0.90(-1.79%)
Oct 24, 2017 49.62 50.67 49.16 50.52 3,758,114 +0.94(+1.90%)
Oct 23, 2017 50.49 50.52 49.47 49.58 3,554,092 -0.92(-1.83%)
Oct 20, 2017 50.14 50.81 50.11 50.50 3,746,260 +0.41(+0.82%)
Oct 19, 2017 50.15 50.41 48.27 50.10 7,781,520 -0.51(-1.00%)
Oct 18, 2017 50.68 51.00 50.44 50.60 2,614,154 -0.04(-0.08%)
Oct 17, 2017 51.27 51.37 50.45 50.64 3,754,307 -0.19(-0.38%)
Oct 16, 2017 51.08 51.23 50.50 50.83 3,353,697 -0.42(-0.82%)
Oct 13, 2017 51.22 51.41 50.82 51.25 3,043,923 +0.05(+0.09%)
Oct 12, 2017 51.27 51.38 50.90 51.20 3,026,153 -0.18(-0.34%)
Oct 11, 2017 51.64 52.26 50.89 51.38 5,549,161 -0.19(-0.38%)
Oct 10, 2017 50.57 51.78 50.57 51.57 9,652,129 +2.36(+4.80%)
Oct 09, 2017 49.82 50.07 49.02 49.21 3,795,766 -0.68(-1.36%)
Oct 06, 2017 49.31 50.17 49.26 49.89 4,360,253 +0.72(+1.46%)
Oct 05, 2017 49.45 49.59 48.88 49.17 4,331,261 -0.17(-0.34%)
Oct 04, 2017 49.11 50.25 49.10 49.34 7,664,965 +0.21(+0.44%)
Oct 03, 2017 46.35 49.20 46.32 49.12 10,550,208 +2.70(+5.82%)
Oct 02, 2017 46.21 46.61 45.92 46.42 5,050,138 +0.23(+0.51%)
Sep 29, 2017 46.19 46.54 45.93 46.19 5,042,840 +0.00(+0.00%)
Sep 28, 2017 45.50 47.27 45.50 46.19 8,604,136 +0.62(+1.37%)
Sep 27, 2017 45.81 45.35 45.56 6,356,015 -0.71(-1.53%)
Sep 26, 2017 46.53 46.93 45.93 46.27 4,838,896 -0.12(-0.25%)
Sep 25, 2017 45.69 46.64 45.60 46.39 6,542,869 +0.62(+1.36%)
Sep 22, 2017 45.29 46.16 45.08 45.77 5,492,873 +0.75(+1.66%)
Sep 21, 2017 44.22 45.29 43.75 45.02 6,029,970 +0.85(+1.92%)
Sep 20, 2017 43.69 44.31 43.24 44.17 4,841,077 +1.01(+2.34%)
Sep 19, 2017 44.04 44.41 42.82 43.16 7,079,002 -0.90(-2.05%)
Sep 18, 2017 44.76 45.03 44.03 44.07 4,731,166 -0.67(-1.50%)
Sep 15, 2017 44.06 44.78 43.95 44.74 15,265,477 -0.18(-0.41%)
Sep 14, 2017 45.51 45.65 44.85 44.92 5,511,613 -0.79(-1.72%)
Sep 13, 2017 45.08 46.27 44.83 45.71 7,493,988 +0.69(+1.53%)
Sep 12, 2017 44.64 45.20 44.38 45.02 6,503,111 +0.42(+0.94%)
Sep 11, 2017 42.80 44.82 42.79 44.60 8,144,791 +2.20(+5.18%)
Sep 08, 2017 42.61 42.90 42.30 42.40 4,816,932 -0.23(-0.55%)
Sep 07, 2017 42.98 43.40 42.34 42.64 5,238,578 -0.46(-1.06%)
Sep 06, 2017 41.91 43.45 41.44 43.09 9,045,075 +0.38(+0.89%)
Sep 05, 2017 43.56 44.04 42.64 42.71 8,741,671 -1.35(-3.07%)
Sep 01, 2017 43.62 44.22 43.42 44.07 4,698,474 +0.55(+1.27%)
Aug 31, 2017 43.32 43.71 43.21 43.51 3,906,918 +0.41(+0.95%)
Aug 30, 2017 43.32 43.54 42.68 43.10 5,627,169 -0.23(-0.54%)
Aug 29, 2017 43.31 43.62 43.16 43.34 5,341,866 -0.38(-0.87%)
Aug 28, 2017 43.99 44.13 43.55 43.72 7,163,695 -0.29(-0.66%)
Aug 25, 2017 44.18 41.83 44.01 12,069,894 +2.27(+5.43%)
Aug 24, 2017 42.92 42.94 41.50 41.74 7,256,475 -1.02(-2.39%)
Aug 23, 2017 43.93 44.00 42.32 42.76 8,389,607 -1.40(-3.17%)
Aug 22, 2017 44.59 44.67 44.08 44.16 4,133,227 -0.29(-0.66%)
Aug 21, 2017 44.47 44.82 44.16 44.45 4,476,899 +0.16(+0.35%)
Aug 18, 2017 45.03 45.03 44.20 44.30 6,419,051 -0.47(-1.04%)
Aug 17, 2017 46.92 47.01 44.54 44.77 10,594,851 -2.31(-4.92%)
Aug 16, 2017 47.30 47.39 46.94 47.08 4,305,575 -0.11(-0.23%)
Aug 15, 2017 47.42 47.65 47.02 47.19 3,238,580 -0.28(-0.59%)
Aug 14, 2017 47.52 47.82 47.17 47.47 3,081,075 +0.45(+0.95%)
Aug 11, 2017 47.17 47.27 46.14 47.02 5,769,127 -0.19(-0.41%)
Aug 10, 2017 47.68 47.93 46.87 47.22 5,595,033 -0.73(-1.52%)
Aug 09, 2017 48.28 48.45 47.78 47.95 5,172,651 -0.58(-1.20%)
Aug 08, 2017 49.19 49.29 48.42 48.53 4,399,157 -0.56(-1.15%)
Aug 07, 2017 49.32 49.63 48.97 49.09 3,108,207 -0.21(-0.43%)
Aug 04, 2017 49.18 49.42 48.90 49.30 3,084,292 +0.24(+0.49%)
Aug 03, 2017 49.07 49.69 48.88 49.06 3,329,355 +0.10(+0.20%)
Aug 02, 2017 49.39 49.67 48.46 48.97 4,821,657 -0.59(-1.19%)
Aug 01, 2017 49.63 50.45 48.84 49.56 5,197,779 +0.60(+1.23%)
Jul 31, 2017 49.35 49.72 48.56 48.96 6,246,625 -0.05(-0.10%)
Jul 28, 2017 47.58 49.18 47.33 49.00 9,431,019 +0.48(+0.98%)
Jul 27, 2017 48.86 48.86 47.32 48.53 10,569,978 -0.98(-1.98%)
Jul 26, 2017 49.14 49.66 48.54 49.51 4,915,794 +0.39(+0.79%)
Jul 25, 2017 49.98 50.37 49.06 49.12 4,620,892 -0.65(-1.31%)
Jul 24, 2017 50.27 50.50 49.73 49.77 5,024,267 -0.61(-1.21%)
Jul 21, 2017 50.60 51.00 49.94 50.38 4,682,230 -0.42(-0.82%)
Jul 20, 2017 51.21 50.57 50.80 4,982,890 -0.26(-0.51%)
Jul 19, 2017 50.72 51.62 50.26 51.06 5,949,828 -0.52(-1.02%)
Jul 18, 2017 52.25 52.26 51.47 51.59 4,225,496 -0.70(-1.34%)
Jul 17, 2017 52.61 52.68 52.27 52.28 3,840,848 -0.34(-0.65%)
Jul 14, 2017 52.22 52.68 51.77 52.62 4,675,504 +0.40(+0.76%)
Jul 13, 2017 51.83 52.88 51.59 52.23 5,508,770 +0.01(+0.02%)
Jul 12, 2017 51.56 52.24 50.91 52.22 8,600,194 +2.13(+4.24%)
Jul 11, 2017 51.03 51.11 49.96 50.09 4,683,536 -1.02(-1.99%)
Jul 10, 2017 51.42 51.60 50.69 51.11 4,739,311 -0.36(-0.70%)
Jul 07, 2017 50.76 51.81 50.64 51.47 6,797,002 +0.95(+1.88%)
Jul 06, 2017 49.47 51.03 49.36 50.52 7,234,323 +0.77(+1.54%)
Jul 05, 2017 48.96 50.03 48.70 49.75 5,313,915 +0.84(+1.73%)
Jul 03, 2017 49.29 49.77 48.89 48.91 2,994,663 +0.07(+0.14%)
Jun 30, 2017 48.45 49.02 48.14 48.84 6,818,380 +0.68(+1.41%)
Jun 29, 2017 47.83 48.22 47.38 48.16 6,354,235 +0.36(+0.75%)
Jun 28, 2017 47.38 48.33 47.37 47.80 4,388,895 +0.73(+1.55%)
Jun 27, 2017 47.17 48.10 47.07 47.07 4,393,719 -0.27(-0.57%)
Jun 26, 2017 47.37 48.31 47.11 47.34 4,113,948 +0.15(+0.31%)
Jun 23, 2017 47.20 13,066,577 -0.33(-0.69%)
Jun 22, 2017 49.01 49.07 47.35 47.53 10,088,121 +0.52(+1.11%)
Jun 21, 2017 46.91 47.21 46.71 47.00 3,574,625 +0.39(+0.83%)
Jun 20, 2017 47.77 47.91 46.60 46.62 6,217,885 -1.58(-3.28%)
Jun 19, 2017 47.68 48.26 47.38 48.20 4,228,608 +0.84(+1.78%)
Jun 16, 2017 47.46 47.99 47.19 47.35 6,822,923 -0.31(-0.65%)
Jun 15, 2017 47.69 47.87 46.95 47.66 4,718,501 -0.27(-0.57%)
Jun 14, 2017 48.18 48.31 47.45 47.94 4,149,939 -0.06(-0.12%)
Jun 13, 2017 48.10 48.44 47.40 47.99 5,309,599 -0.03(-0.06%)
Jun 12, 2017 48.63 48.74 46.68 48.02 8,858,310 -0.77(-1.57%)
Jun 09, 2017 50.09 50.42 48.77 48.79 7,422,787 -1.13(-2.26%)
Jun 08, 2017 49.36 50.34 48.93 49.92 6,742,802 +0.55(+1.12%)
Jun 07, 2017 47.98 49.41 47.36 49.36 7,293,054 +1.09(+2.25%)
Jun 06, 2017 48.01 48.63 47.87 48.28 4,609,111 +0.00(+0.00%)
Jun 05, 2017 48.07 48.48 47.95 48.28 5,632,460 +0.21(+0.44%)
Jun 02, 2017 48.10 48.98 47.92 48.06 7,942,326 +0.46(+0.96%)
Jun 01, 2017 47.07 47.91 46.92 47.61 4,555,481 +0.62(+1.32%)
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%)
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.