Skip to main content

American Airlines Gp (NQ: AAL )

15.31 +0.01 (+0.07%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.58 32.10 31.18 31.60 5,420,860 +0.28(+0.88%)
Dec 28, 2018 31.66 32.08 31.01 31.32 6,482,554 -0.21(-0.66%)
Dec 27, 2018 31.21 31.54 30.37 31.53 7,876,884 -0.25(-0.77%)
Dec 26, 2018 29.64 31.82 29.12 31.78 8,756,753 +2.53(+8.65%)
Dec 24, 2018 30.02 30.43 29.20 29.25 5,997,333 -1.04(-3.44%)
Dec 21, 2018 31.44 32.13 30.16 30.29 11,991,414 -1.09(-3.48%)
Dec 20, 2018 31.83 32.16 30.46 31.38 9,590,163 -0.52(-1.63%)
Dec 19, 2018 32.93 33.44 31.72 31.90 8,248,760 -1.10(-3.34%)
Dec 18, 2018 31.95 33.11 31.95 33.01 9,263,522 +1.48(+4.68%)
Dec 17, 2018 31.79 32.34 31.19 31.53 7,760,799 -0.36(-1.14%)
Dec 14, 2018 31.76 32.74 31.57 31.89 8,696,890 -0.05(-0.15%)
Dec 13, 2018 33.75 34.14 31.86 31.94 10,442,236 -1.86(-5.50%)
Dec 12, 2018 34.00 34.24 33.55 33.80 7,752,986 +0.25(+0.73%)
Dec 11, 2018 33.81 34.26 33.08 33.56 8,185,704 +0.26(+0.77%)
Dec 10, 2018 33.13 33.63 32.09 33.30 8,704,943 +0.27(+0.80%)
Dec 07, 2018 36.00 36.02 32.85 33.04 14,612,625 -3.32(-9.12%)
Dec 06, 2018 35.43 36.51 35.22 36.35 9,528,936 +0.25(+0.68%)
Dec 04, 2018 38.20 38.58 36.09 36.11 12,514,132 -2.91(-7.47%)
Dec 03, 2018 39.92 39.93 38.51 39.02 6,683,063 -0.50(-1.27%)
Nov 30, 2018 37.81 39.56 37.81 39.52 10,177,551 +1.71(+4.53%)
Nov 29, 2018 38.18 38.71 37.79 37.81 5,250,439 -0.51(-1.34%)
Nov 28, 2018 37.98 38.35 37.18 38.32 6,780,981 +0.64(+1.70%)
Nov 27, 2018 37.60 38.14 37.21 37.68 8,274,674 +0.19(+0.50%)
Nov 26, 2018 37.69 38.01 37.10 37.49 9,339,267 +0.15(+0.40%)
Nov 23, 2018 36.08 37.66 36.08 37.35 6,220,179 +1.61(+4.52%)
Nov 21, 2018 35.73 35.73 35.73 0 +0.71(+2.02%)
Nov 20, 2018 34.49 35.81 34.31 35.02 7,173,741 -0.23(-0.64%)
Nov 19, 2018 36.18 36.49 34.75 35.25 9,567,465 -0.92(-2.53%)
Nov 16, 2018 36.80 36.93 35.92 36.17 10,817,941 -1.05(-2.83%)
Nov 15, 2018 37.27 37.55 35.73 37.22 8,430,880 -0.29(-0.76%)
Nov 14, 2018 37.40 37.98 36.85 37.50 7,406,297 +0.32(+0.87%)
Nov 13, 2018 36.56 37.81 36.51 37.18 9,850,960 +0.91(+2.50%)
Nov 12, 2018 35.73 36.71 35.21 36.27 9,509,351 +0.63(+1.77%)
Nov 09, 2018 36.12 36.67 35.46 35.64 6,904,468 -0.63(-1.74%)
Nov 08, 2018 36.18 36.46 35.40 36.27 6,995,335 -0.11(-0.30%)
Nov 07, 2018 35.00 36.80 34.92 36.38 11,078,385 +1.77(+5.12%)
Nov 06, 2018 35.03 35.39 34.29 34.61 11,560,111 -0.54(-1.54%)
Nov 05, 2018 35.77 35.94 34.57 35.15 11,487,342 -0.50(-1.41%)
Nov 02, 2018 35.91 36.76 34.98 35.65 10,229,589 -0.04(-0.11%)
Nov 01, 2018 34.64 35.79 34.42 35.69 9,822,896 +1.27(+3.68%)
Oct 31, 2018 34.51 35.23 34.16 34.43 11,343,935 +0.41(+1.21%)
Oct 30, 2018 31.84 34.13 31.73 34.01 13,315,584 +2.02(+6.32%)
Oct 29, 2018 32.52 33.36 31.36 31.99 9,582,852 +0.14(+0.43%)
Oct 26, 2018 30.82 32.40 30.72 31.86 11,655,644 +0.09(+0.28%)
Oct 25, 2018 30.61 32.71 30.54 31.77 18,722,416 +1.99(+6.69%)
Oct 24, 2018 31.88 32.14 29.68 29.77 15,632,654 -2.00(-6.30%)
Oct 23, 2018 30.94 31.84 30.03 31.78 12,702,699 +0.22(+0.68%)
Oct 22, 2018 31.67 31.91 31.23 31.56 7,714,794 +0.12(+0.37%)
Oct 19, 2018 31.49 32.04 31.22 31.44 10,643,395 -0.02(-0.06%)
Oct 18, 2018 32.95 33.13 31.28 31.46 13,019,719 -1.48(-4.50%)
Oct 17, 2018 33.81 34.74 32.91 32.94 15,335,471 +0.28(+0.87%)
Oct 16, 2018 31.46 32.82 31.38 32.66 11,549,655 +1.47(+4.72%)
Oct 15, 2018 30.42 31.64 30.25 31.19 11,302,391 +0.85(+2.81%)
Oct 12, 2018 31.37 31.53 30.24 30.33 13,149,971 -0.35(-1.15%)
Oct 11, 2018 31.70 32.14 30.18 30.69 17,439,670 -0.33(-1.08%)
Oct 10, 2018 32.71 32.78 31.00 31.02 20,924,910 -1.90(-5.78%)
Oct 09, 2018 35.62 35.71 32.79 32.93 20,030,132 -2.31(-6.55%)
Oct 08, 2018 35.76 36.16 34.94 35.23 8,028,219 -0.53(-1.48%)
Oct 05, 2018 37.22 37.42 35.54 35.76 9,300,182 -1.45(-3.90%)
Oct 04, 2018 38.08 38.28 36.78 37.21 6,028,817 -0.86(-2.27%)
Oct 03, 2018 37.98 38.53 37.70 38.08 6,488,541 +0.29(+0.78%)
Oct 02, 2018 38.86 38.86 37.68 37.78 7,769,399 -1.09(-2.80%)
Oct 01, 2018 40.64 40.97 38.86 38.87 7,349,589 -1.69(-4.16%)
Sep 28, 2018 40.60 41.17 39.94 40.56 5,125,952 -0.17(-0.41%)
Sep 27, 2018 40.46 41.41 40.38 40.73 5,761,907 +0.45(+1.12%)
Sep 26, 2018 40.08 40.71 40.02 40.28 4,711,445 +0.23(+0.56%)
Sep 25, 2018 41.22 41.40 39.52 40.05 6,871,012 -1.15(-2.79%)
Sep 24, 2018 42.46 42.49 41.07 41.20 7,239,894 -1.59(-3.72%)
Sep 21, 2018 41.26 43.07 41.21 42.79 10,946,845 +1.68(+4.08%)
Sep 20, 2018 41.04 41.38 40.42 41.11 6,995,367 +0.28(+0.70%)
Sep 19, 2018 40.03 40.99 39.94 40.83 7,554,113 +0.79(+1.99%)
Sep 18, 2018 39.61 40.10 38.91 40.03 5,653,590 +0.46(+1.17%)
Sep 17, 2018 38.96 39.79 38.96 39.57 5,168,973 +0.57(+1.46%)
Sep 14, 2018 38.80 39.23 38.59 39.00 2,960,121 +0.26(+0.66%)
Sep 13, 2018 38.75 39.31 38.69 38.74 4,347,938 +0.22(+0.56%)
Sep 12, 2018 39.51 39.65 38.50 38.53 6,219,321 -0.90(-2.29%)
Sep 11, 2018 38.60 39.56 38.33 39.43 5,974,938 +0.74(+1.90%)
Sep 10, 2018 37.94 38.75 37.77 38.70 3,974,194 +0.98(+2.60%)
Sep 07, 2018 37.60 38.54 37.44 37.71 4,968,317 -0.05(-0.13%)
Sep 06, 2018 38.74 38.95 37.54 37.76 7,048,512 -1.17(-3.00%)
Sep 05, 2018 40.05 40.60 38.16 38.93 9,923,616 -1.08(-2.70%)
Sep 04, 2018 39.57 40.57 39.57 40.01 7,257,668 +0.28(+0.72%)
Aug 31, 2018 39.73 39.73 39.73 0 +0.08(+0.20%)
Aug 30, 2018 39.61 40.08 39.40 39.65 4,412,374 -0.10(-0.25%)
Aug 29, 2018 39.90 40.28 39.50 39.75 4,556,312 -0.19(-0.47%)
Aug 28, 2018 38.93 39.94 38.86 39.93 7,512,565 +1.15(+2.96%)
Aug 27, 2018 38.29 39.08 38.29 38.78 11,449,216 +0.69(+1.80%)
Aug 24, 2018 38.18 38.42 37.81 38.10 3,629,282 -0.01(-0.03%)
Aug 23, 2018 38.46 38.66 38.00 38.11 4,006,499 -0.35(-0.92%)
Aug 22, 2018 39.33 39.44 38.41 38.46 5,699,373 -1.12(-2.83%)
Aug 21, 2018 39.24 39.95 39.10 39.58 6,614,928 +0.33(+0.85%)
Aug 20, 2018 37.33 39.35 37.28 39.25 9,811,608 +2.16(+5.82%)
Aug 17, 2018 37.28 37.50 37.02 37.09 6,485,876 -0.36(-0.97%)
Aug 16, 2018 37.05 37.74 36.74 37.45 5,988,256 +0.71(+1.92%)
Aug 15, 2018 36.27 36.81 35.74 36.74 5,705,841 +0.34(+0.94%)
Aug 14, 2018 36.15 36.86 36.14 36.40 3,946,610 +0.29(+0.82%)
Aug 13, 2018 36.60 36.63 36.00 36.10 4,128,708 -0.46(-1.26%)
Aug 10, 2018 37.05 37.09 35.77 36.57 7,623,765 -0.65(-1.74%)
Aug 09, 2018 37.83 38.02 37.17 37.21 3,769,635 -0.45(-1.20%)
Aug 08, 2018 37.69 38.14 37.51 37.67 3,966,269 +0.12(+0.31%)
Aug 07, 2018 37.93 38.02 37.48 37.55 6,549,014 -0.15(-0.39%)
Aug 06, 2018 37.55 37.77 37.16 37.69 3,403,586 +0.09(+0.24%)
Aug 03, 2018 37.25 37.80 37.24 37.61 4,061,096 +0.48(+1.29%)
Aug 02, 2018 37.06 37.31 36.56 37.13 6,048,818 -0.21(-0.55%)
Aug 01, 2018 38.55 38.63 36.89 37.33 7,233,382 -1.37(-3.54%)
Jul 31, 2018 38.43 39.03 38.31 38.70 5,885,779 +0.56(+1.46%)
Jul 30, 2018 39.04 39.44 38.11 38.14 5,869,187 -0.70(-1.81%)
Jul 27, 2018 39.08 39.99 38.67 38.85 8,627,800 -0.32(-0.82%)
Jul 26, 2018 37.05 39.59 36.80 39.17 13,109,517 +1.79(+4.79%)
Jul 25, 2018 36.53 37.53 36.53 37.38 7,497,814 +0.72(+1.98%)
Jul 24, 2018 37.38 37.58 36.26 36.66 6,553,848 -0.58(-1.55%)
Jul 23, 2018 36.85 37.41 36.57 37.23 4,798,927 +0.16(+0.42%)
Jul 20, 2018 37.16 37.57 37.01 37.08 5,417,987 -0.24(-0.66%)
Jul 19, 2018 37.51 37.57 36.75 37.32 5,092,736 -0.23(-0.63%)
Jul 18, 2018 37.20 38.37 37.20 37.56 10,520,182 +0.97(+2.65%)
Jul 17, 2018 36.31 37.24 36.29 36.59 6,406,562 +0.10(+0.27%)
Jul 16, 2018 36.47 36.78 36.15 36.49 5,474,474 +0.16(+0.43%)
Jul 13, 2018 35.54 36.47 35.37 36.33 11,076,462 +0.77(+2.17%)
Jul 12, 2018 35.99 34.89 35.56 12,491,098 +0.36(+1.03%)
Jul 11, 2018 37.50 37.53 35.14 35.20 25,429,874 -3.09(-8.08%)
Jul 10, 2018 38.55 38.57 37.68 38.29 5,013,904 -0.19(-0.48%)
Jul 09, 2018 37.40 38.58 37.26 38.48 4,628,048 +1.19(+3.20%)
Jul 06, 2018 37.38 37.58 36.96 37.28 3,774,941 +0.10(+0.26%)
Jul 05, 2018 37.05 37.37 36.73 37.19 6,314,167 +0.23(+0.64%)
Jul 03, 2018 36.95 36.95 36.95 0 -0.60(-1.59%)
Jul 02, 2018 36.94 37.58 36.65 37.55 3,436,216 +0.39(+1.05%)
Jun 29, 2018 37.44 37.93 37.02 37.16 6,162,644 -0.23(-0.63%)
Jun 28, 2018 37.52 37.71 36.28 37.39 8,080,641 -0.06(-0.16%)
Jun 27, 2018 38.26 38.35 37.44 37.45 7,551,187 -0.81(-2.12%)
Jun 26, 2018 39.03 39.11 38.16 38.26 6,166,992 -0.58(-1.49%)
Jun 25, 2018 40.22 40.40 38.46 38.84 7,278,459 -1.63(-4.04%)
Jun 22, 2018 40.58 41.51 40.15 40.47 9,312,342 -0.14(-0.34%)
Jun 21, 2018 41.14 41.60 40.49 40.61 5,132,104 -0.53(-1.28%)
Jun 20, 2018 40.77 41.44 40.47 41.14 5,037,234 +0.51(+1.25%)
Jun 19, 2018 41.14 41.32 40.22 40.63 5,694,317 -0.91(-2.19%)
Jun 18, 2018 41.73 41.78 41.05 41.54 5,487,020 -0.32(-0.77%)
Jun 15, 2018 42.20 41.42 41.86 7,184,095 -0.30(-0.72%)
Jun 14, 2018 42.15 42.57 41.89 42.17 4,106,287 +0.16(+0.37%)
Jun 13, 2018 42.47 42.76 41.92 42.01 6,118,528 -0.48(-1.13%)
Jun 12, 2018 43.29 43.36 42.18 42.49 5,316,178 -0.73(-1.70%)
Jun 11, 2018 42.33 43.98 42.33 43.22 6,580,084 +1.03(+2.44%)
Jun 08, 2018 43.03 43.04 42.05 42.20 6,408,750 -0.71(-1.67%)
Jun 07, 2018 43.34 43.54 42.53 42.91 3,809,567 -0.34(-0.79%)
Jun 06, 2018 43.29 41.97 43.25 6,643,143 +0.01(+0.02%)
Jun 05, 2018 43.83 44.07 42.88 43.24 5,081,428 -0.67(-1.52%)
Jun 04, 2018 43.11 44.06 43.03 43.91 5,807,395 +0.84(+1.95%)
Jun 01, 2018 43.12 43.16 42.43 43.07 5,590,657 +0.45(+1.06%)
May 31, 2018 42.48 43.76 42.06 42.62 8,724,851 +0.23(+0.55%)
May 30, 2018 42.76 42.90 41.76 42.38 5,575,120 -0.28(-0.67%)
May 29, 2018 43.66 44.19 42.30 42.67 4,629,431 -1.29(-2.94%)
May 25, 2018 43.96 43.96 43.96 0 +1.32(+3.10%)
May 24, 2018 42.03 42.96 41.85 42.64 3,938,700 +0.74(+1.78%)
May 23, 2018 41.74 41.96 41.37 41.89 4,000,655 -0.08(-0.19%)
May 22, 2018 43.56 44.09 41.92 41.97 7,041,171 -1.37(-3.16%)
May 21, 2018 42.81 43.85 42.71 43.34 5,036,880 +0.88(+2.07%)
May 18, 2018 42.64 42.83 42.12 42.46 4,307,276 -0.24(-0.57%)
May 17, 2018 42.97 43.57 42.57 42.71 5,449,496 -0.42(-0.98%)
May 16, 2018 42.22 43.96 42.13 43.13 7,655,645 +0.85(+2.01%)
May 15, 2018 41.13 42.48 40.72 42.28 7,056,708 +0.71(+1.72%)
May 14, 2018 41.84 42.18 41.31 41.56 4,292,452 -0.14(-0.33%)
May 11, 2018 41.19 41.76 41.13 41.70 6,197,902 +0.55(+1.33%)
May 10, 2018 40.63 41.56 40.63 41.15 8,103,004 +0.53(+1.30%)
May 09, 2018 42.02 42.25 40.59 40.62 8,451,386 -1.47(-3.49%)
May 08, 2018 41.43 43.08 41.43 42.09 7,934,588 +0.55(+1.32%)
May 07, 2018 42.01 42.31 41.23 41.54 5,451,445 -0.31(-0.75%)
May 04, 2018 40.77 42.43 40.77 41.85 5,673,986 +0.73(+1.78%)
May 03, 2018 41.26 41.49 40.57 41.12 4,813,462 -0.13(-0.31%)
May 02, 2018 42.22 42.39 41.20 41.25 6,466,140 -1.09(-2.58%)
May 01, 2018 41.85 42.44 41.56 42.34 5,469,391 +0.42(+1.00%)
Apr 30, 2018 42.48 42.78 41.76 41.92 6,628,352 -0.46(-1.08%)
Apr 27, 2018 41.55 42.46 41.33 42.38 7,122,322 +1.01(+2.43%)
Apr 26, 2018 42.47 42.77 39.70 41.38 21,009,708 -2.81(-6.36%)
Apr 25, 2018 44.60 44.85 42.86 44.19 8,032,601 -0.43(-0.96%)
Apr 24, 2018 45.62 46.06 44.05 44.62 4,048,828 -0.97(-2.12%)
Apr 23, 2018 45.75 46.08 45.04 45.58 4,323,102 -0.10(-0.21%)
Apr 20, 2018 45.81 46.13 45.35 45.68 5,473,131 -0.10(-0.21%)
Apr 19, 2018 46.41 46.65 45.32 45.78 5,897,623 -0.86(-1.84%)
Apr 18, 2018 45.41 47.24 44.97 46.64 9,390,216 +1.96(+4.39%)
Apr 17, 2018 45.65 45.93 44.55 44.68 7,127,897 -0.63(-1.40%)
Apr 16, 2018 45.05 45.84 44.74 45.31 4,624,779 +0.52(+1.16%)
Apr 13, 2018 45.65 45.95 44.68 44.79 5,351,802 -0.68(-1.50%)
Apr 12, 2018 44.95 45.70 44.44 45.48 7,209,398 +1.14(+2.58%)
Apr 11, 2018 46.04 46.35 44.31 44.33 10,387,742 -2.01(-4.34%)
Apr 10, 2018 49.33 49.38 46.10 46.35 13,120,684 -2.30(-4.74%)
Apr 09, 2018 49.32 49.67 48.57 48.65 4,434,120 -0.46(-0.93%)
Apr 06, 2018 49.11 4,405,927 -1.81(-3.55%)
Apr 05, 2018 51.27 51.83 50.61 50.92 3,130,854 +0.10(+0.19%)
Apr 04, 2018 49.41 50.88 49.33 50.82 4,049,931 +0.56(+1.11%)
Apr 03, 2018 49.05 50.34 48.41 50.26 3,956,156 +1.65(+3.39%)
Apr 02, 2018 50.56 50.73 47.81 48.61 4,286,359 -2.13(-4.20%)
Mar 29, 2018 50.74 50.74 50.74 0 +1.08(+2.18%)
Mar 28, 2018 49.71 50.06 48.88 49.66 4,277,848 -0.05(-0.10%)
Mar 27, 2018 51.07 51.12 49.36 49.71 2,992,601 -0.94(-1.85%)
Mar 26, 2018 50.72 50.82 49.47 50.64 3,287,658 +0.83(+1.67%)
Mar 23, 2018 51.40 51.76 49.79 49.81 4,061,305 -1.27(-2.49%)
Mar 22, 2018 52.32 52.91 51.06 51.08 4,985,530 -1.74(-3.29%)
Mar 21, 2018 52.94 53.33 51.92 52.82 4,927,158 -1.20(-2.22%)
Mar 20, 2018 53.64 54.39 53.39 54.02 2,616,999 +0.68(+1.28%)
Mar 19, 2018 54.03 54.38 52.92 53.34 3,926,392 -0.76(-1.41%)
Mar 16, 2018 54.01 55.09 53.97 54.10 4,684,320 +0.22(+0.42%)
Mar 15, 2018 54.05 54.26 53.64 53.88 3,052,108 -0.11(-0.20%)
Mar 14, 2018 55.24 55.87 53.87 53.98 4,369,543 -0.93(-1.69%)
Mar 13, 2018 55.53 56.09 54.72 54.91 4,466,583 -0.26(-0.48%)
Mar 12, 2018 54.94 55.63 54.33 55.17 3,334,612 +0.42(+0.77%)
Mar 09, 2018 53.76 54.76 53.37 54.75 3,552,755 +1.25(+2.34%)
Mar 08, 2018 53.06 54.38 53.01 53.50 4,270,982 +0.66(+1.26%)
Mar 07, 2018 52.90 52.84 3,294,187 +0.53(+1.01%)
Mar 06, 2018 52.09 52.75 51.66 52.31 4,373,036 +0.37(+0.71%)
Mar 05, 2018 51.66 52.43 51.45 51.94 4,070,242 +0.01(+0.02%)
Mar 02, 2018 51.66 52.16 50.65 51.93 5,036,309 -0.29(-0.56%)
Mar 01, 2018 52.87 54.01 52.05 52.23 6,036,237 -0.75(-1.42%)
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%)
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.