Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.10 27.22 26.63 26.78 5,182,684 -0.04(-0.15%)
Sep 27, 2019 26.82 27.61 26.72 26.82 5,245,599 -0.18(-0.66%)
Sep 26, 2019 27.38 27.41 26.72 27.00 4,893,514 -0.25(-0.91%)
Sep 25, 2019 26.94 27.64 26.83 27.25 6,444,338 +0.44(+1.63%)
Sep 24, 2019 27.43 27.51 26.58 26.81 5,625,875 -0.50(-1.82%)
Sep 23, 2019 27.52 27.69 27.16 27.31 5,431,595 -0.49(-1.75%)
Sep 20, 2019 28.01 28.24 27.77 27.80 7,023,670 -0.31(-1.10%)
Sep 19, 2019 28.43 28.54 27.97 28.10 5,160,442 -0.30(-1.05%)
Sep 18, 2019 28.35 28.46 27.88 28.40 6,218,272 -0.04(-0.14%)
Sep 17, 2019 27.83 29.05 27.73 28.44 12,823,320 +0.86(+3.13%)
Sep 16, 2019 28.36 28.59 27.51 27.58 15,612,198 -2.16(-7.28%)
Sep 13, 2019 29.99 30.13 29.66 29.74 7,181,459 +0.01(+0.03%)
Sep 12, 2019 29.47 30.01 29.44 29.73 5,841,664 +0.18(+0.60%)
Sep 11, 2019 28.96 29.72 28.53 29.55 10,917,109 +0.64(+2.20%)
Sep 10, 2019 28.08 28.98 28.01 28.92 6,421,153 +0.68(+2.39%)
Sep 09, 2019 27.60 28.55 27.52 28.24 8,620,895 +0.65(+2.34%)
Sep 06, 2019 27.97 28.04 27.54 27.60 5,832,047 +0.10(+0.36%)
Sep 05, 2019 27.26 27.92 27.25 27.50 6,300,111 +0.69(+2.56%)
Sep 04, 2019 26.48 27.03 26.34 26.81 5,694,616 +0.49(+1.85%)
Sep 03, 2019 25.98 26.48 25.77 26.33 6,779,596 +0.20(+0.76%)
Aug 30, 2019 26.22 26.64 25.98 26.13 5,111,575 -0.01(-0.04%)
Aug 29, 2019 25.61 26.43 25.52 26.14 7,260,447 +0.98(+3.91%)
Aug 28, 2019 24.24 25.33 24.06 25.16 9,142,417 +0.87(+3.60%)
Aug 27, 2019 25.10 25.17 24.15 24.28 7,556,440 -0.73(-2.94%)
Aug 26, 2019 25.72 25.73 24.86 25.02 6,769,279 -0.23(-0.90%)
Aug 23, 2019 26.09 26.33 25.18 25.24 8,972,418 -1.10(-4.18%)
Aug 22, 2019 26.28 26.79 26.16 26.35 5,999,782 +0.11(+0.42%)
Aug 21, 2019 25.88 26.42 25.83 26.24 6,270,784 +0.59(+2.28%)
Aug 20, 2019 25.90 25.90 25.38 25.65 7,712,040 -0.27(-1.03%)
Aug 19, 2019 26.02 26.51 25.90 25.92 9,098,106 +0.31(+1.20%)
Aug 16, 2019 25.44 25.87 25.21 25.61 8,948,050 +0.33(+1.30%)
Aug 15, 2019 26.02 26.13 24.97 25.28 10,182,909 -0.64(-2.45%)
Aug 14, 2019 26.86 26.88 25.91 25.92 10,162,822 -1.40(-5.13%)
Aug 13, 2019 27.43 28.17 27.14 27.32 13,085,721 -0.19(-0.69%)
Aug 12, 2019 28.30 28.31 27.33 27.51 8,069,421 -1.07(-3.75%)
Aug 09, 2019 28.65 28.86 28.36 28.58 4,059,212 -0.30(-1.03%)
Aug 08, 2019 28.61 29.19 28.56 28.88 5,062,420 +0.45(+1.57%)
Aug 07, 2019 27.81 28.56 27.63 28.43 6,818,508 +0.27(+0.95%)
Aug 06, 2019 28.65 28.86 27.83 28.16 6,052,273 -0.07(-0.25%)
Aug 05, 2019 28.67 28.67 27.71 28.23 9,040,517 -0.91(-3.12%)
Aug 02, 2019 29.39 29.50 28.77 29.14 6,543,837 -0.39(-1.31%)
Aug 01, 2019 30.11 30.25 29.12 29.53 8,096,430 -0.66(-2.20%)
Jul 31, 2019 30.36 30.82 29.96 30.19 6,335,038 -0.20(-0.65%)
Jul 30, 2019 30.13 30.49 29.90 30.39 5,345,121 -0.03(-0.10%)
Jul 29, 2019 30.65 30.87 30.22 30.42 7,036,290 -0.49(-1.60%)
Jul 26, 2019 31.67 31.92 30.84 30.92 7,957,716 -0.43(-1.36%)
Jul 25, 2019 34.19 34.46 31.25 31.34 13,287,855 -2.89(-8.44%)
Jul 24, 2019 33.27 34.63 33.27 34.23 7,387,872 +0.85(+2.55%)
Jul 23, 2019 32.68 33.44 32.23 33.38 4,570,034 +0.82(+2.52%)
Jul 22, 2019 32.88 33.07 32.51 32.56 4,047,648 -0.18(-0.54%)
Jul 19, 2019 33.47 33.67 32.72 32.74 4,293,676 -0.65(-1.96%)
Jul 18, 2019 33.06 33.47 32.77 33.39 3,081,379 +0.47(+1.44%)
Jul 17, 2019 33.98 34.06 32.77 32.91 5,943,629 -0.95(-2.81%)
Jul 16, 2019 33.35 34.31 33.35 33.86 6,419,276 +0.60(+1.81%)
Jul 15, 2019 33.32 33.60 33.07 33.26 3,520,552 -0.17(-0.50%)
Jul 12, 2019 32.78 33.55 32.66 33.43 5,064,681 +0.74(+2.27%)
Jul 11, 2019 32.72 32.95 32.48 32.69 6,914,667 +0.09(+0.27%)
Jul 10, 2019 32.59 33.34 32.25 32.60 8,962,330 +0.57(+1.79%)
Jul 09, 2019 32.06 32.41 31.60 32.02 5,507,291 -0.43(-1.31%)
Jul 08, 2019 31.66 32.58 31.65 32.45 5,384,715 +0.33(+1.02%)
Jul 05, 2019 32.20 32.49 31.62 32.12 2,610,906 -0.26(-0.79%)
Jul 03, 2019 32.06 32.51 32.01 32.38 2,776,424 +0.52(+1.65%)
Jul 02, 2019 32.75 32.87 31.70 31.86 4,817,475 -0.63(-1.93%)
Jul 01, 2019 32.80 33.31 32.19 32.48 9,089,514 +0.21(+0.66%)
Jun 28, 2019 31.90 32.39 31.83 32.27 5,293,355 +0.46(+1.43%)
Jun 27, 2019 31.23 32.21 31.09 31.82 4,319,392 +0.68(+2.19%)
Jun 26, 2019 31.15 31.39 30.75 31.13 4,132,630 +0.20(+0.64%)
Jun 25, 2019 31.50 31.78 30.92 30.94 6,592,063 -0.55(-1.76%)
Jun 24, 2019 31.24 31.56 30.98 31.49 8,514,090 +0.25(+0.79%)
Jun 21, 2019 31.70 32.05 31.18 31.24 7,560,189 -0.57(-1.80%)
Jun 20, 2019 33.31 33.46 31.57 31.82 9,063,125 -1.05(-3.19%)
Jun 19, 2019 32.38 32.95 32.17 32.87 5,593,144 +0.68(+2.12%)
Jun 18, 2019 32.44 32.95 32.08 32.18 3,829,012 -0.04(-0.12%)
Jun 17, 2019 31.77 32.58 31.77 32.22 3,456,821 -0.12(-0.37%)
Jun 14, 2019 32.63 32.86 31.89 32.34 6,192,287 -0.41(-1.24%)
Jun 13, 2019 31.36 32.97 31.08 32.75 10,964,677 +1.97(+6.40%)
Jun 12, 2019 30.24 30.81 30.13 30.78 5,240,139 +0.51(+1.70%)
Jun 11, 2019 30.78 30.97 30.19 30.26 3,498,109 -0.18(-0.59%)
Jun 10, 2019 30.83 31.39 30.40 30.44 5,506,350 -0.16(-0.52%)
Jun 07, 2019 30.27 30.83 30.11 30.60 4,894,312 +0.53(+1.78%)
Jun 06, 2019 30.08 30.19 29.57 30.06 5,564,935 +0.02(+0.07%)
Jun 05, 2019 29.45 30.13 29.15 30.04 8,802,773 +1.23(+4.26%)
Jun 04, 2019 27.34 29.01 27.21 28.82 10,321,604 +1.65(+6.08%)
Jun 03, 2019 26.84 27.52 26.74 27.16 6,865,987 +0.22(+0.81%)
May 31, 2019 27.51 27.63 26.82 26.95 7,519,365 -0.93(-3.34%)
May 30, 2019 28.20 28.45 27.70 27.88 4,773,512 -0.24(-0.85%)
May 29, 2019 28.21 28.25 27.63 28.12 6,313,667 -0.32(-1.11%)
May 28, 2019 28.96 29.02 28.20 28.43 8,449,561 -0.44(-1.51%)
May 24, 2019 29.38 29.63 28.68 28.87 5,824,469 -0.33(-1.12%)
May 23, 2019 29.42 29.67 29.01 29.19 11,442,090 -0.42(-1.40%)
May 22, 2019 30.91 30.91 29.50 29.61 10,361,600 -1.37(-4.41%)
May 21, 2019 30.89 31.31 30.81 30.98 5,039,332 +0.30(+0.97%)
May 20, 2019 30.33 30.90 29.91 30.68 7,655,603 -0.73(-2.33%)
May 17, 2019 31.70 32.02 31.36 31.41 4,801,448 -0.57(-1.79%)
May 16, 2019 31.87 32.56 31.69 31.98 4,789,279 +0.16(+0.50%)
May 15, 2019 31.70 32.08 31.22 31.83 4,566,122 -0.18(-0.56%)
May 14, 2019 31.86 32.31 31.68 32.00 5,561,971 +0.20(+0.62%)
May 13, 2019 32.82 32.86 31.65 31.81 7,114,236 -1.83(-5.44%)
May 10, 2019 33.37 33.84 32.60 33.64 5,001,929 +0.04(+0.12%)
May 09, 2019 33.04 33.66 32.72 33.60 4,546,778 +0.20(+0.59%)
May 08, 2019 33.35 34.02 33.21 33.40 4,419,835 -0.16(-0.47%)
May 07, 2019 33.89 33.97 33.05 33.56 7,030,751 -0.73(-2.14%)
May 06, 2019 33.80 34.31 33.27 34.29 4,212,530 -0.04(-0.11%)
May 03, 2019 33.76 34.44 33.70 34.33 5,250,969 +0.83(+2.47%)
May 02, 2019 33.51 34.39 33.39 33.50 5,391,632 +0.04(+0.12%)
May 01, 2019 33.85 34.13 33.43 33.46 4,526,468 -0.27(-0.79%)
Apr 30, 2019 33.33 33.94 33.11 33.73 5,796,358 +0.40(+1.21%)
Apr 29, 2019 33.07 33.54 32.87 33.32 5,632,727 +0.70(+2.15%)
Apr 26, 2019 31.72 33.47 31.68 32.62 9,752,118 -0.63(-1.90%)
Apr 25, 2019 33.60 33.80 32.69 33.25 6,209,590 -0.29(-0.85%)
Apr 24, 2019 33.47 34.03 33.45 33.54 3,789,945 +0.02(+0.06%)
Apr 23, 2019 32.99 33.73 32.98 33.52 3,374,537 +0.48(+1.46%)
Apr 22, 2019 33.65 33.75 32.98 33.04 3,935,788 -0.88(-2.59%)
Apr 18, 2019 33.97 34.16 33.45 33.92 3,362,890 -0.01(-0.03%)
Apr 17, 2019 33.99 34.26 33.65 33.93 3,821,174 +0.35(+1.03%)
Apr 16, 2019 33.51 33.64 33.15 33.58 4,556,685 +0.28(+0.83%)
Apr 15, 2019 34.19 34.77 33.23 33.30 6,475,088 -0.93(-2.71%)
Apr 12, 2019 34.53 34.77 34.04 34.23 4,672,313 -0.12(-0.34%)
Apr 11, 2019 33.54 34.51 33.46 34.35 7,450,974 +0.78(+2.32%)
Apr 10, 2019 33.31 33.68 32.65 33.57 7,253,450 +0.70(+2.13%)
Apr 09, 2019 32.93 33.08 32.17 32.87 8,227,943 -0.56(-1.68%)
Apr 08, 2019 33.20 33.50 33.00 33.43 6,299,667 -0.18(-0.53%)
Apr 05, 2019 33.52 33.94 33.43 33.61 5,233,943 +0.13(+0.38%)
Apr 04, 2019 33.51 33.67 32.91 33.48 6,273,959 +0.22(+0.65%)
Apr 03, 2019 32.78 33.54 32.77 33.26 10,173,851 +0.71(+2.18%)
Apr 02, 2019 32.60 33.03 32.03 32.55 10,539,957 +0.63(+1.98%)
Apr 01, 2019 31.56 32.30 31.28 31.92 7,588,198 +0.58(+1.86%)
Mar 29, 2019 30.73 31.46 30.43 31.34 7,074,291 +0.85(+2.78%)
Mar 28, 2019 30.60 30.95 30.04 30.49 6,776,257 -0.04(-0.13%)
Mar 27, 2019 29.87 30.79 29.75 30.53 6,492,791 +0.72(+2.42%)
Mar 26, 2019 30.11 30.21 29.57 29.81 4,644,833 +0.00(+0.00%)
Mar 25, 2019 30.13 30.31 29.76 29.81 5,241,424 -0.36(-1.18%)
Mar 22, 2019 30.91 31.02 30.13 30.17 7,589,304 -0.87(-2.80%)
Mar 21, 2019 30.48 31.35 30.38 31.03 5,801,722 +0.48(+1.58%)
Mar 20, 2019 31.08 31.13 30.36 30.55 6,333,479 -0.62(-1.99%)
Mar 19, 2019 31.08 31.70 30.96 31.17 6,915,993 +0.21(+0.67%)
Mar 18, 2019 31.08 31.16 30.62 30.96 6,923,846 -0.05(-0.16%)
Mar 15, 2019 31.85 31.92 31.00 31.01 9,774,413 -0.69(-2.18%)
Mar 14, 2019 31.54 32.04 31.46 31.70 6,540,801 +0.29(+0.91%)
Mar 13, 2019 30.81 31.50 30.59 31.42 11,240,613 +0.91(+2.98%)
Mar 12, 2019 31.76 31.76 30.47 30.51 11,029,274 -1.12(-3.53%)
Mar 11, 2019 31.22 31.84 31.15 31.63 9,063,416 +0.14(+0.44%)
Mar 08, 2019 31.48 31.69 30.95 31.49 6,283,529 -0.31(-0.96%)
Mar 07, 2019 32.27 32.27 31.20 31.79 7,206,500 -0.53(-1.65%)
Mar 06, 2019 32.78 32.98 32.08 32.33 6,506,905 -0.46(-1.41%)
Mar 05, 2019 33.58 33.93 32.73 32.79 7,496,895 -0.48(-1.45%)
Mar 04, 2019 34.30 34.43 33.06 33.27 7,091,048 -0.91(-2.66%)
Mar 01, 2019 35.11 35.48 33.92 34.18 8,770,025 -0.98(-2.78%)
Feb 28, 2019 35.16 35.42 34.70 35.16 7,402,201 -0.06(-0.17%)
Feb 27, 2019 35.63 35.85 34.80 35.22 5,953,309 -0.55(-1.54%)
Feb 26, 2019 35.43 36.23 35.28 35.77 7,091,321 +0.35(+0.97%)
Feb 25, 2019 35.28 35.90 35.20 35.43 10,534,678 +0.40(+1.16%)
Feb 22, 2019 34.54 35.08 34.54 35.02 5,465,811 +0.50(+1.46%)
Feb 21, 2019 34.52 35.04 34.37 34.52 5,978,775 -0.08(-0.23%)
Feb 20, 2019 34.54 34.77 34.31 34.60 7,038,915 -0.40(-1.16%)
Feb 19, 2019 34.57 35.43 34.54 35.00 6,522,430 +0.41(+1.20%)
Feb 15, 2019 35.76 35.86 34.50 34.59 11,625,604 -1.05(-2.94%)
Feb 14, 2019 35.43 36.05 35.20 35.63 4,124,096 -0.10(-0.28%)
Feb 13, 2019 35.36 35.98 35.34 35.73 5,908,727 +0.45(+1.29%)
Feb 12, 2019 36.27 36.68 35.20 35.28 6,706,284 -0.83(-2.30%)
Feb 11, 2019 35.60 36.23 35.60 36.11 4,962,485 +0.58(+1.64%)
Feb 08, 2019 35.33 35.75 34.92 35.52 5,039,876 -0.17(-0.47%)
Feb 07, 2019 35.98 36.21 35.46 35.69 5,935,202 -0.58(-1.61%)
Feb 06, 2019 36.31 36.60 36.13 36.27 5,879,557 -0.17(-0.46%)
Feb 05, 2019 36.32 36.74 36.21 36.44 6,083,637 +0.25(+0.68%)
Feb 04, 2019 35.58 36.22 35.55 36.19 9,234,881 +0.66(+1.86%)
Feb 01, 2019 35.20 36.01 35.20 35.54 6,719,118 +0.33(+0.95%)
Jan 31, 2019 35.73 35.97 34.98 35.20 7,830,883 -0.56(-1.57%)
Jan 30, 2019 35.85 36.10 35.59 35.76 7,549,071 +0.05(+0.14%)
Jan 29, 2019 36.18 36.49 35.50 35.71 8,880,749 -0.28(-0.77%)
Jan 28, 2019 33.98 36.04 33.95 35.99 15,078,217 +1.56(+4.55%)
Jan 25, 2019 33.40 34.94 33.22 34.42 16,191,346 +1.30(+3.92%)
Jan 24, 2019 33.71 33.80 32.31 33.12 15,778,504 +1.98(+6.35%)
Jan 23, 2019 32.41 32.57 30.89 31.15 14,531,396 -1.07(-3.33%)
Jan 22, 2019 33.22 33.34 31.93 32.22 14,831,716 -1.21(-3.62%)
Jan 18, 2019 33.30 33.50 32.62 33.43 5,911,771 +0.38(+1.16%)
Jan 17, 2019 32.23 33.35 32.11 33.05 6,007,291 +0.73(+2.25%)
Jan 16, 2019 32.30 33.13 32.22 32.32 9,292,300 +0.73(+2.31%)
Jan 15, 2019 31.37 32.34 31.13 31.59 7,754,800 +0.38(+1.23%)
Jan 14, 2019 30.90 31.42 30.21 31.21 5,971,950 -0.09(-0.28%)
Jan 11, 2019 31.29 31.48 30.61 31.29 7,011,877 -0.24(-0.75%)
Jan 10, 2019 30.13 31.70 29.31 31.53 20,043,586 -1.36(-4.13%)
Jan 09, 2019 31.90 33.02 31.79 32.89 6,279,317 +0.98(+3.08%)
Jan 08, 2019 32.83 33.11 31.69 31.90 7,221,769 -0.52(-1.61%)
Jan 07, 2019 31.48 32.95 30.74 32.43 8,139,055 +0.90(+2.84%)
Jan 04, 2019 29.96 31.58 29.92 31.53 9,521,105 +1.95(+6.59%)
Jan 03, 2019 31.19 31.34 28.35 29.58 17,091,352 -2.38(-7.45%)
Jan 02, 2019 30.96 32.13 30.56 31.96 5,313,326 +0.36(+1.15%)
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%)
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.