American Airlines Gp (NQ: AAL )

12.74 USD -0.06 (-0.43%)
Official Closing Price Updated: 7:59 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.32 12.91 12.22 12.29 65,286,319 +0.04(+0.33%)
Sep 29, 2020 12.59 12.66 12.11 12.25 47,118,656 -0.51(-4.00%)
Sep 28, 2020 12.74 13.15 12.49 12.76 63,455,212 +0.47(+3.82%)
Sep 25, 2020 11.76 12.31 11.71 12.29 43,763,900 +0.52(+4.42%)
Sep 24, 2020 11.74 12.00 11.22 11.77 49,028,241 -0.16(-1.34%)
Sep 23, 2020 12.53 12.74 11.91 11.93 45,193,275 -0.41(-3.32%)
Sep 22, 2020 12.30 12.50 12.18 12.34 32,896,009 +0.13(+1.06%)
Sep 21, 2020 12.82 12.98 12.08 12.21 60,502,503 -0.98(-7.43%)
Sep 18, 2020 13.51 13.59 13.03 13.19 56,403,500 -0.44(-3.23%)
Sep 17, 2020 13.50 14.08 13.36 13.63 50,124,031 -0.17(-1.23%)
Sep 16, 2020 13.21 13.96 12.98 13.80 75,323,206 +0.66(+5.02%)
Sep 15, 2020 13.27 13.66 13.08 13.14 38,919,484 -0.12(-0.90%)
Sep 14, 2020 13.02 13.29 12.90 13.26 39,791,416 +0.31(+2.39%)
Sep 11, 2020 13.08 13.08 12.68 12.95 43,916,700 -0.06(-0.46%)
Sep 10, 2020 13.21 13.49 12.97 13.01 52,260,478 -0.04(-0.31%)
Sep 09, 2020 13.48 13.58 12.80 13.05 78,966,125 -0.58(-4.26%)
Sep 08, 2020 13.36 14.16 13.15 13.63 72,638,612 +0.02(+0.15%)
Sep 04, 2020 13.65 13.82 12.96 13.61 64,936,900 +0.25(+1.87%)
Sep 03, 2020 13.40 14.07 13.03 13.36 86,180,374 +0.13(+0.98%)
Sep 02, 2020 12.93 13.34 12.67 13.23 58,807,134 +0.13(+0.99%)
Sep 01, 2020 12.86 13.84 12.66 13.10 72,899,813 +0.05(+0.38%)
Aug 31, 2020 13.60 13.74 13.05 13.05 45,821,704 -0.54(-3.97%)
Aug 28, 2020 13.59 13.63 13.23 13.59 54,516,300 +0.31(+2.33%)
Aug 27, 2020 13.43 14.26 13.12 13.28 108,670,100 +0.50(+3.91%)
Aug 26, 2020 13.11 13.15 12.70 12.78 43,880,334 -0.36(-2.74%)
Aug 25, 2020 13.69 14.02 12.77 13.14 78,991,526 -0.30(-2.23%)
Aug 24, 2020 12.44 13.48 12.27 13.44 102,424,281 +1.28(+10.53%)
Aug 21, 2020 12.44 12.63 12.09 12.16 35,822,800 -0.34(-2.72%)
Aug 20, 2020 12.38 12.67 12.26 12.50 41,899,244 -0.18(-1.42%)
Aug 19, 2020 12.65 13.44 12.58 12.68 59,000,652 +0.08(+0.63%)
Aug 18, 2020 12.60 12.88 12.51 12.60 33,256,086 -0.02(-0.16%)
Aug 17, 2020 13.32 13.38 12.61 12.62 56,100,325 -0.71(-5.33%)
Aug 14, 2020 13.11 13.56 13.01 13.33 45,670,200 +0.03(+0.23%)
Aug 13, 2020 13.19 13.90 13.11 13.30 47,673,219 -0.24(-1.77%)
Aug 12, 2020 14.03 14.06 13.10 13.54 77,506,937 -0.19(-1.38%)
Aug 11, 2020 15.02 15.10 13.55 13.73 127,655,947 -0.27(-1.93%)
Aug 10, 2020 13.29 14.31 13.21 14.00 120,900,375 +0.97(+7.44%)
Aug 07, 2020 12.86 13.16 12.58 13.03 61,700,700 -0.01(-0.08%)
Aug 06, 2020 13.04 13.29 12.47 13.04 131,023,162 +0.48(+3.82%)
Aug 05, 2020 11.84 12.85 11.55 12.56 117,733,887 +1.09(+9.50%)
Aug 04, 2020 11.21 11.88 11.16 11.47 54,743,701 +0.39(+3.52%)
Aug 03, 2020 11.07 11.23 10.71 11.08 48,208,122 -0.04(-0.36%)
Jul 31, 2020 11.16 11.25 10.80 11.12 51,835,500 -0.06(-0.54%)
Jul 30, 2020 11.22 11.39 11.12 11.18 40,470,472 -0.22(-1.93%)
Jul 29, 2020 11.80 11.92 11.30 11.40 52,157,087 -0.37(-3.14%)
Jul 28, 2020 11.37 11.99 11.36 11.77 62,243,425 +0.38(+3.34%)
Jul 27, 2020 11.48 11.79 11.18 11.39 69,342,728 +0.00(+0.00%)
Jul 24, 2020 11.67 11.82 11.34 11.39 53,761,400 -0.38(-3.23%)
Jul 23, 2020 11.27 12.41 11.01 11.77 115,421,437 +0.41(+3.61%)
Jul 22, 2020 11.38 11.67 11.30 11.36 42,329,775 -0.11(-0.96%)
Jul 21, 2020 11.57 11.79 11.28 11.47 64,604,069 +0.00(+0.00%)
Jul 20, 2020 11.93 12.51 11.35 11.47 64,031,595 -0.44(-3.69%)
Jul 17, 2020 12.48 12.60 11.89 11.91 67,934,100 -0.54(-4.34%)
Jul 16, 2020 12.98 13.07 12.29 12.45 81,435,069 -0.99(-7.37%)
Jul 15, 2020 12.45 13.48 12.21 13.44 135,107,075 +1.87(+16.16%)
Jul 14, 2020 11.32 11.84 11.22 11.57 49,220,467 -0.06(-0.52%)
Jul 13, 2020 12.13 12.27 11.45 11.63 67,532,708 -0.31(-2.60%)
Jul 10, 2020 11.00 11.95 10.98 11.94 90,450,800 +0.76(+6.80%)
Jul 09, 2020 11.94 11.94 11.15 11.18 76,959,872 -0.82(-6.83%)
Jul 08, 2020 11.60 12.08 11.43 12.00 84,916,687 +0.08(+0.67%)
Jul 07, 2020 12.51 12.54 11.91 11.92 77,849,325 -0.88(-6.88%)
Jul 06, 2020 12.80 12.92 12.21 12.80 79,196,619 +0.30(+2.40%)
Jul 02, 2020 13.35 13.42 12.42 12.50 86,439,500 -0.31(-2.42%)
Jul 01, 2020 13.48 14.29 12.63 12.81 116,521,475 -0.26(-1.99%)
Jun 30, 2020 13.10 13.48 12.88 13.07 69,517,256 -0.25(-1.88%)
Jun 29, 2020 12.57 13.51 12.02 13.32 114,804,830 +0.94(+7.59%)
Jun 26, 2020 13.20 13.29 12.13 12.38 108,813,000 -0.79(-6.00%)
Jun 25, 2020 12.53 13.24 12.18 13.17 117,140,975 +0.13(+1.00%)
Jun 24, 2020 13.59 13.90 12.83 13.04 140,701,513 -0.96(-6.86%)
Jun 23, 2020 13.76 14.29 13.71 14.00 203,841,625 -0.92(-6.17%)
Jun 22, 2020 14.90 15.52 14.72 14.92 118,496,637 -1.08(-6.75%)
Jun 19, 2020 16.89 16.94 15.41 16.00 92,320,100 -0.49(-2.97%)
Jun 18, 2020 16.37 17.07 16.28 16.49 63,925,519 -0.49(-2.89%)
Jun 17, 2020 16.76 17.05 16.16 16.98 71,552,656 -0.05(-0.29%)
Jun 16, 2020 18.36 18.44 16.55 17.03 127,073,400 +0.33(+1.98%)
Jun 15, 2020 15.27 17.17 15.08 16.70 122,494,275 -0.04(-0.24%)
Jun 12, 2020 16.82 17.31 15.67 16.74 161,101,800 +2.36(+16.41%)
Jun 11, 2020 14.61 15.68 14.07 14.38 123,717,762 -2.64(-15.51%)
Jun 10, 2020 17.69 18.16 15.92 17.02 163,535,475 -1.53(-8.25%)
Jun 09, 2020 18.45 18.97 17.61 18.55 111,020,000 -1.76(-8.67%)
Jun 08, 2020 19.86 20.36 19.13 20.31 175,077,925 +1.72(+9.25%)
Jun 05, 2020 21.25 22.80 17.80 18.59 428,617,100 +1.87(+11.18%)
Jun 04, 2020 12.85 18.18 12.63 16.72 398,639,425 +4.87(+41.10%)
Jun 03, 2020 11.56 12.20 11.44 11.85 86,383,464 +0.63(+5.61%)
Jun 02, 2020 11.40 11.64 10.97 11.22 48,982,203 +0.11(+0.99%)
Jun 01, 2020 10.79 11.33 10.62 11.11 50,493,243 +0.61(+5.81%)
May 29, 2020 10.48 10.87 10.32 10.50 59,054,700 -0.48(-4.37%)
May 28, 2020 11.78 11.83 10.90 10.98 70,643,883 -1.00(-8.35%)
May 27, 2020 12.43 12.55 11.07 11.98 99,146,594 +0.84(+7.54%)
May 26, 2020 10.27 11.28 10.25 11.14 101,640,444 +1.44(+14.85%)
May 22, 2020 10.02 10.12 9.630 9.700 37,596,700 -0.23(-2.32%)
May 21, 2020 9.870 10.15 9.830 9.930 45,686,864 +0.06(+0.61%)
May 20, 2020 9.910 10.14 9.770 9.870 43,949,794 +0.23(+2.39%)
May 19, 2020 10.14 10.19 9.590 9.640 62,159,450 -0.23(-2.33%)
May 18, 2020 9.620 9.940 9.360 9.870 76,306,281 +0.83(+9.18%)
May 15, 2020 8.850 9.360 8.760 9.040 39,560,500 -0.11(-1.20%)
May 14, 2020 8.770 9.190 8.250 9.150 72,247,094 +0.04(+0.44%)
May 13, 2020 9.520 9.530 8.830 9.110 68,671,350 -0.54(-5.60%)
May 12, 2020 10.01 10.20 9.600 9.650 46,761,378 -0.45(-4.46%)
May 11, 2020 9.920 10.25 9.590 10.10 48,571,591 -0.04(-0.39%)
May 08, 2020 9.780 10.15 9.680 10.14 59,649,700 +0.60(+6.29%)
May 07, 2020 9.300 9.800 9.290 9.540 61,728,337 +0.29(+3.14%)
May 06, 2020 9.580 9.730 9.090 9.250 68,907,137 -0.26(-2.73%)
May 05, 2020 10.26 10.38 9.500 9.510 86,781,119 -0.31(-3.16%)
May 04, 2020 9.410 10.17 9.150 9.820 125,390,431 -0.82(-7.71%)
May 01, 2020 11.41 11.66 10.58 10.64 99,441,300 -1.37(-11.41%)
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 12.63 113,351,187 +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 67,030,316 +0.38(+3.29%)
Apr 13, 2020 12.90 12.95 11.25 11.56 73,255,750 -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 50,468,316 -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 56,215,700 -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 84,817,025 +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 38,685,462 -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 22,263,463 -2.33(-9.16%)
Feb 24, 2020 25.98 26.11 25.00 25.45 21,694,400 -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 9,088,739 -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 16,395,989 -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 4,995,225 -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 7,179,702 -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 +0.99(+3.77%)
Oct 08, 2019 25.56 26.80 25.45 26.26 9,048,519 +0.43(+1.66%)
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%)
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.