American Airlines Gp (NQ: AAL )

15.43 USD -0.39 (-2.47%)
Official Closing Price Updated: 6:47 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.92 12.59 11.26 12.01 94,793,475 -0.62(-4.91%)
Apr 29, 2020 12.10 12.89 12.02 12.63 113,351,197 +1.37(+12.17%)
Apr 28, 2020 10.29 11.63 10.21 11.26 114,458,175 +1.24(+12.38%)
Apr 27, 2020 10.53 10.53 10.00 10.02 67,289,256 -0.29(-2.81%)
Apr 24, 2020 10.40 10.50 9.900 10.31 67,234,900 +0.06(+0.59%)
Apr 23, 2020 10.36 10.67 10.24 10.25 54,546,452 -0.02(-0.19%)
Apr 22, 2020 11.09 11.13 10.02 10.27 76,208,137 -0.73(-6.64%)
Apr 21, 2020 10.80 11.22 10.70 11.00 49,803,350 -0.06(-0.54%)
Apr 20, 2020 11.15 11.35 10.72 11.06 58,897,369 -0.51(-4.41%)
Apr 17, 2020 11.87 11.95 11.50 11.57 61,279,400 +0.50(+4.52%)
Apr 16, 2020 11.91 12.03 11.05 11.07 82,789,706 -1.22(-9.93%)
Apr 15, 2020 12.52 12.69 11.39 12.29 124,475,617 +0.35(+2.93%)
Apr 14, 2020 12.22 12.60 11.75 11.94 67,038,419 +0.38(+3.29%)
Apr 13, 2020 12.90 12.95 11.25 11.56 73,259,550 -0.95(-7.59%)
Apr 09, 2020 12.64 13.40 11.82 12.51 117,592,800 +1.18(+10.41%)
Apr 08, 2020 10.91 11.40 10.50 11.33 82,395,904 +1.11(+10.86%)
Apr 07, 2020 11.07 12.20 10.05 10.22 137,919,120 +0.72(+7.58%)
Apr 06, 2020 9.720 9.940 9.110 9.500 94,066,102 +0.11(+1.17%)
Apr 03, 2020 10.34 10.49 9.090 9.390 87,018,800 -0.67(-6.66%)
Apr 02, 2020 10.61 11.03 10.00 10.06 65,483,032 -0.63(-5.89%)
Apr 01, 2020 11.45 11.48 10.50 10.69 56,761,025 -1.50(-12.31%)
Mar 31, 2020 12.90 12.96 12.10 12.19 44,766,976 -0.06(-0.49%)
Mar 30, 2020 13.20 13.22 11.81 12.25 50,466,066 -1.79(-12.75%)
Mar 27, 2020 14.98 15.22 13.91 14.04 50,783,400 -1.62(-10.34%)
Mar 26, 2020 16.06 17.24 15.16 15.66 77,589,216 +0.27(+1.75%)
Mar 25, 2020 16.69 16.99 14.31 15.39 93,732,944 +1.47(+10.56%)
Mar 24, 2020 11.96 14.81 11.54 13.92 101,324,091 +3.67(+35.80%)
Mar 23, 2020 10.90 11.36 10.01 10.25 56,214,450 -0.13(-1.25%)
Mar 20, 2020 10.65 12.00 10.30 10.38 62,681,700 +0.09(+0.87%)
Mar 19, 2020 11.60 12.16 10.01 10.29 71,531,675 -1.36(-11.67%)
Mar 18, 2020 14.24 14.28 10.17 11.65 78,382,319 -3.93(-25.22%)
Mar 17, 2020 15.78 18.49 14.79 15.58 58,014,525 -0.34(-2.14%)
Mar 16, 2020 12.41 16.20 12.00 15.92 84,811,575 +1.61(+11.25%)
Mar 13, 2020 15.30 15.60 13.12 14.31 58,376,100 +0.86(+6.39%)
Mar 12, 2020 14.05 15.75 13.33 13.45 53,891,244 -2.81(-17.28%)
Mar 11, 2020 16.31 16.49 15.52 16.26 43,743,653 -0.74(-4.35%)
Mar 10, 2020 15.82 17.67 14.61 17.00 56,926,412 +2.25(+15.25%)
Mar 09, 2020 14.87 15.79 14.46 14.75 42,502,656 -1.22(-7.64%)
Mar 06, 2020 15.02 17.12 14.80 15.97 54,504,900 -0.07(-0.44%)
Mar 05, 2020 17.54 17.65 15.98 16.04 44,557,566 -2.49(-13.44%)
Mar 04, 2020 18.36 18.55 17.30 18.53 44,341,550 +0.68(+3.81%)
Mar 03, 2020 19.66 19.79 17.80 17.85 35,381,197 -1.01(-5.36%)
Mar 02, 2020 19.05 19.06 17.51 18.86 38,685,472 -0.19(-1.00%)
Feb 28, 2020 19.80 20.35 18.77 19.05 37,166,400 -1.55(-7.52%)
Feb 27, 2020 20.85 22.48 19.77 20.60 31,833,587 -1.71(-7.66%)
Feb 26, 2020 23.57 23.75 22.11 22.31 19,610,303 -0.81(-3.50%)
Feb 25, 2020 25.62 25.75 23.05 23.12 22,263,482 -2.33(-9.16%)
Feb 24, 2020 25.98 26.11 25.00 25.45 21,686,758 -2.37(-8.52%)
Feb 21, 2020 28.12 28.30 27.17 27.82 11,256,400 -0.69(-2.42%)
Feb 20, 2020 28.24 28.90 28.20 28.51 10,091,968 +0.18(+0.64%)
Feb 19, 2020 28.84 28.88 28.31 28.33 8,400,725 -0.30(-1.05%)
Feb 18, 2020 29.04 29.34 28.49 28.63 10,485,230 -0.57(-1.95%)
Feb 14, 2020 30.01 30.27 29.14 29.20 5,524,700 -0.89(-2.96%)
Feb 13, 2020 30.03 30.40 29.73 30.09 9,118,083 -0.38(-1.25%)
Feb 12, 2020 30.00 30.78 29.99 30.47 9,301,422 +0.63(+2.11%)
Feb 11, 2020 29.06 29.94 28.97 29.84 8,972,237 +1.05(+3.65%)
Feb 10, 2020 28.19 28.81 27.98 28.79 15,131,434 +0.41(+1.44%)
Feb 07, 2020 28.06 28.55 27.78 28.38 6,231,700 +0.08(+0.28%)
Feb 06, 2020 29.26 29.45 28.14 28.30 8,334,429 -0.80(-2.75%)
Feb 05, 2020 28.96 29.24 28.55 29.10 8,958,773 +0.67(+2.36%)
Feb 04, 2020 27.68 28.61 27.55 28.43 10,826,195 +1.27(+4.68%)
Feb 03, 2020 26.93 27.67 26.74 27.16 7,630,398 +0.32(+1.19%)
Jan 31, 2020 27.50 27.52 26.59 26.84 11,027,900 -0.88(-3.17%)
Jan 30, 2020 26.30 27.79 26.26 27.72 10,679,057 +0.92(+3.43%)
Jan 29, 2020 26.88 27.49 26.74 26.80 9,088,738 -0.10(-0.37%)
Jan 28, 2020 26.36 27.11 26.26 26.90 11,927,048 +0.79(+3.03%)
Jan 27, 2020 26.57 26.60 25.37 26.11 21,565,540 -1.53(-5.54%)
Jan 24, 2020 28.85 28.86 27.01 27.64 18,067,700 -1.16(-4.03%)
Jan 23, 2020 27.39 28.99 26.04 28.80 25,606,348 +1.48(+5.42%)
Jan 22, 2020 27.51 27.91 27.30 27.32 9,833,168 +0.12(+0.44%)
Jan 21, 2020 27.97 27.99 27.05 27.20 16,396,089 -1.20(-4.23%)
Jan 17, 2020 28.30 28.72 28.06 28.40 7,379,400 +0.17(+0.60%)
Jan 16, 2020 27.79 28.26 27.76 28.23 6,438,852 +0.65(+2.36%)
Jan 15, 2020 27.45 28.06 27.32 27.58 5,686,029 +0.05(+0.18%)
Jan 14, 2020 27.91 28.40 27.35 27.53 8,888,943 +0.14(+0.51%)
Jan 13, 2020 27.32 27.53 27.16 27.39 5,874,437 +0.07(+0.26%)
Jan 10, 2020 27.96 27.99 27.25 27.32 8,108,400 -0.63(-2.25%)
Jan 09, 2020 28.09 28.23 27.71 27.95 6,898,866 +0.11(+0.40%)
Jan 08, 2020 27.10 28.09 27.07 27.84 10,496,797 +0.62(+2.28%)
Jan 07, 2020 27.56 27.68 27.06 27.22 6,105,888 -0.10(-0.37%)
Jan 06, 2020 27.19 27.49 27.08 27.32 6,105,560 -0.33(-1.19%)
Jan 03, 2020 28.27 28.29 27.34 27.65 14,020,000 -1.44(-4.95%)
Jan 02, 2020 28.98 29.30 28.65 29.09 6,451,436 +0.41(+1.43%)
Dec 31, 2019 28.20 28.79 28.19 28.68 4,397,300 +0.38(+1.34%)
Dec 30, 2019 28.50 28.53 28.07 28.30 4,940,311 -0.14(-0.49%)
Dec 27, 2019 29.76 29.81 28.36 28.44 8,419,500 -1.23(-4.15%)
Dec 26, 2019 29.32 29.71 29.26 29.67 4,746,476 +0.49(+1.68%)
Dec 24, 2019 29.32 29.43 29.10 29.18 2,373,600 -0.12(-0.41%)
Dec 23, 2019 29.25 29.72 29.20 29.30 9,291,128 +0.26(+0.90%)
Dec 20, 2019 28.67 29.05 28.49 29.04 12,283,100 +0.49(+1.72%)
Dec 19, 2019 28.00 28.57 27.93 28.55 6,295,083 +0.55(+1.96%)
Dec 18, 2019 28.35 28.57 27.93 28.00 4,633,809 -0.28(-0.99%)
Dec 17, 2019 27.97 28.48 27.86 28.28 5,920,320 +0.36(+1.29%)
Dec 16, 2019 27.62 28.35 27.60 27.92 6,997,253 +0.44(+1.60%)
Dec 13, 2019 27.93 28.13 27.36 27.48 5,965,300 -0.24(-0.87%)
Dec 12, 2019 27.09 28.02 26.95 27.72 9,645,291 +0.86(+3.20%)
Dec 11, 2019 27.08 27.10 26.68 26.86 5,434,619 -0.14(-0.52%)
Dec 10, 2019 27.55 27.63 26.90 27.00 7,538,722 -0.49(-1.78%)
Dec 09, 2019 27.62 27.83 27.46 27.49 4,474,383 -0.24(-0.85%)
Dec 06, 2019 27.50 27.96 27.47 27.73 6,094,100 +0.49(+1.78%)
Dec 05, 2019 27.46 27.57 27.05 27.24 4,994,725 -0.14(-0.51%)
Dec 04, 2019 27.42 27.75 27.22 27.38 4,805,296 +0.09(+0.33%)
Dec 03, 2019 27.73 27.77 26.96 27.29 7,799,098 -0.79(-2.81%)
Dec 02, 2019 28.79 28.99 28.01 28.08 6,850,828 -0.66(-2.30%)
Nov 29, 2019 28.92 29.26 28.66 28.74 2,970,800 -0.21(-0.73%)
Nov 27, 2019 29.07 29.33 28.74 28.95 3,387,600 -0.10(-0.34%)
Nov 26, 2019 28.95 29.07 28.57 29.05 5,932,768 +0.06(+0.21%)
Nov 25, 2019 28.80 29.18 28.62 28.99 5,171,194 +0.31(+1.08%)
Nov 22, 2019 28.20 28.72 28.13 28.68 4,827,400 +0.75(+2.69%)
Nov 21, 2019 28.27 28.48 27.84 27.93 6,069,795 -0.30(-1.06%)
Nov 20, 2019 29.14 29.24 28.05 28.23 9,936,089 -1.06(-3.62%)
Nov 19, 2019 28.93 29.38 28.73 29.29 5,965,510 +0.69(+2.41%)
Nov 18, 2019 28.64 28.89 28.28 28.60 5,368,769 -0.26(-0.90%)
Nov 15, 2019 28.95 29.20 28.80 28.86 4,551,900 +0.09(+0.31%)
Nov 14, 2019 28.75 28.90 28.46 28.77 4,393,198 +0.11(+0.38%)
Nov 13, 2019 29.03 29.16 28.57 28.66 7,178,493 -0.73(-2.48%)
Nov 12, 2019 30.58 30.67 29.40 29.39 8,663,084 -1.20(-3.92%)
Nov 11, 2019 30.54 30.75 30.20 30.59 4,109,320 -0.17(-0.55%)
Nov 08, 2019 30.72 30.85 29.96 30.76 6,352,900 -0.13(-0.42%)
Nov 07, 2019 31.21 31.44 30.75 30.89 6,342,427 -0.07(-0.23%)
Nov 06, 2019 31.17 31.19 30.65 30.96 4,270,287 -0.22(-0.71%)
Nov 05, 2019 31.00 31.58 30.91 31.18 5,500,014 +0.23(+0.74%)
Nov 04, 2019 30.71 30.99 30.47 30.95 5,743,912 +0.39(+1.28%)
Nov 01, 2019 30.30 30.61 30.01 30.56 8,270,900 +0.50(+1.66%)
Oct 31, 2019 30.07 30.21 29.46 30.06 8,779,441 -0.23(-0.76%)
Oct 30, 2019 30.77 30.94 29.93 30.29 10,356,076 -0.63(-2.04%)
Oct 29, 2019 31.42 31.49 30.67 30.92 6,842,237 -0.44(-1.40%)
Oct 28, 2019 31.00 31.67 31.00 31.36 10,298,368 +0.50(+1.62%)
Oct 25, 2019 29.40 30.89 29.30 30.86 13,835,700 +1.45(+4.93%)
Oct 24, 2019 29.27 29.85 28.49 29.41 17,963,113 +1.12(+3.96%)
Oct 23, 2019 28.25 28.40 27.88 28.29 8,424,461 +0.03(+0.11%)
Oct 22, 2019 28.50 28.69 27.82 28.26 8,090,141 -0.36(-1.26%)
Oct 21, 2019 28.51 28.91 28.42 28.62 6,788,470 +0.40(+1.42%)
Oct 18, 2019 27.80 28.32 27.70 28.22 5,693,500 +0.29(+1.04%)
Oct 17, 2019 28.31 28.44 27.85 27.93 6,709,935 -0.12(-0.43%)
Oct 16, 2019 28.33 28.81 28.03 28.05 6,372,447 -0.22(-0.78%)
Oct 15, 2019 27.63 28.37 27.28 28.27 7,047,447 +0.66(+2.39%)
Oct 14, 2019 27.37 27.66 27.14 27.61 3,189,855 +0.26(+0.93%)
Oct 11, 2019 27.63 28.02 27.34 27.36 7,531,300 +0.18(+0.64%)
Oct 10, 2019 26.68 27.25 26.50 27.18 7,093,569 -0.07(-0.26%)
Oct 09, 2019 26.78 27.33 26.69 27.25 8,186,596 +0.96(+3.65%)
Oct 08, 2019 25.56 26.80 25.45 26.29 9,048,519 +0.46(+1.78%)
Oct 07, 2019 25.80 26.06 25.52 25.83 5,874,073 +0.00(+0.00%)
Oct 04, 2019 25.33 25.85 25.07 25.83 6,524,600 +0.57(+2.26%)
Oct 03, 2019 25.47 25.51 24.51 25.26 8,615,077 -0.11(-0.43%)
Oct 02, 2019 26.50 26.51 25.02 25.37 14,245,784 -1.43(-5.34%)
Oct 01, 2019 27.08 27.66 26.59 26.80 6,547,542 -0.17(-0.63%)
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%)
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.