American Airlines Gp (NQ: AAL )

22.02 USD +0.54 (+2.49%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.37 41.96 40.70 41.33 5,030,500 -0.17(-0.41%)
Sep 27, 2018 41.23 42.20 41.15 41.50 5,654,613 +0.46(+1.12%)
Sep 26, 2018 40.84 41.48 40.78 41.04 4,623,712 +0.23(+0.56%)
Sep 25, 2018 42.00 42.19 40.27 40.81 6,743,064 -1.17(-2.79%)
Sep 24, 2018 43.27 43.30 41.85 41.98 7,105,077 -1.62(-3.72%)
Sep 21, 2018 42.04 43.89 41.99 43.60 10,743,000 +1.71(+4.08%)
Sep 20, 2018 41.82 42.17 41.19 41.89 6,865,104 +0.29(+0.70%)
Sep 19, 2018 40.79 41.77 40.70 41.60 7,413,445 +0.81(+1.99%)
Sep 18, 2018 40.36 40.86 39.65 40.79 5,548,313 +0.47(+1.17%)
Sep 17, 2018 39.70 40.54 39.70 40.32 5,072,720 +0.58(+1.46%)
Sep 14, 2018 39.54 39.97 39.32 39.74 2,905,000 +0.26(+0.66%)
Sep 13, 2018 39.49 40.06 39.42 39.48 4,266,974 +0.22(+0.56%)
Sep 12, 2018 40.26 40.40 39.23 39.26 6,103,509 -0.92(-2.29%)
Sep 11, 2018 39.33 40.31 39.06 40.18 5,863,677 +0.75(+1.90%)
Sep 10, 2018 38.66 39.49 38.49 39.43 3,900,189 +1.00(+2.60%)
Sep 07, 2018 38.31 39.27 38.15 38.43 4,875,800 -0.05(-0.13%)
Sep 06, 2018 39.48 39.69 38.25 38.48 6,917,259 -1.19(-3.00%)
Sep 05, 2018 40.81 41.37 38.88 39.67 9,738,825 -1.10(-2.70%)
Sep 04, 2018 40.32 41.34 40.32 40.77 7,122,520 +0.29(+0.72%)
Aug 31, 2018 40.48 40.48 40.48 0 +0.08(+0.20%)
Aug 30, 2018 40.36 40.84 40.15 40.40 4,330,210 -0.10(-0.25%)
Aug 29, 2018 40.66 41.04 40.25 40.50 4,471,467 -0.19(-0.47%)
Aug 28, 2018 39.67 40.70 39.60 40.69 7,372,671 +1.17(+2.96%)
Aug 27, 2018 39.02 39.82 39.02 39.52 11,236,016 +0.70(+1.80%)
Aug 24, 2018 38.90 39.15 38.53 38.82 3,561,700 -0.01(-0.03%)
Aug 23, 2018 39.19 39.39 38.72 38.83 3,931,893 -0.36(-0.92%)
Aug 22, 2018 40.08 40.19 39.14 39.19 5,593,243 -1.14(-2.83%)
Aug 21, 2018 39.98 40.71 39.84 40.33 6,491,749 +0.34(+0.85%)
Aug 20, 2018 38.04 40.10 37.99 39.99 9,628,902 +2.20(+5.82%)
Aug 17, 2018 37.99 38.21 37.72 37.79 6,365,100 -0.37(-0.97%)
Aug 16, 2018 37.75 38.46 37.44 38.16 5,876,747 +0.72(+1.92%)
Aug 15, 2018 36.96 37.51 36.42 37.44 5,599,591 +0.35(+0.94%)
Aug 14, 2018 36.84 37.56 36.83 37.09 3,873,119 +0.30(+0.82%)
Aug 13, 2018 37.29 37.33 36.68 36.79 4,051,826 -0.47(-1.26%)
Aug 10, 2018 37.75 37.79 36.45 37.26 7,481,800 -0.66(-1.74%)
Aug 09, 2018 38.55 38.74 37.88 37.92 3,699,440 -0.46(-1.20%)
Aug 08, 2018 38.41 38.86 38.22 38.38 3,892,412 +0.12(+0.31%)
Aug 07, 2018 38.65 38.74 38.19 38.26 6,427,063 -0.15(-0.39%)
Aug 06, 2018 38.26 38.49 37.87 38.41 3,340,207 -0.01(-0.03%)
Aug 03, 2018 38.06 38.62 38.05 38.42 3,975,100 +0.49(+1.29%)
Aug 02, 2018 37.86 38.12 37.35 37.93 5,920,730 -0.21(-0.55%)
Aug 01, 2018 39.38 39.47 37.69 38.14 7,080,210 -1.40(-3.54%)
Jul 31, 2018 39.26 39.87 39.14 39.54 5,761,144 +0.57(+1.46%)
Jul 30, 2018 39.88 40.29 38.93 38.97 5,744,903 -0.72(-1.81%)
Jul 27, 2018 39.93 40.86 39.51 39.69 8,445,100 -0.33(-0.82%)
Jul 26, 2018 37.85 40.45 37.60 40.02 12,831,914 +1.83(+4.79%)
Jul 25, 2018 37.32 38.34 37.32 38.19 7,339,043 +0.74(+1.98%)
Jul 24, 2018 38.19 38.39 37.04 37.45 6,415,066 -0.59(-1.55%)
Jul 23, 2018 37.65 38.22 37.36 38.04 4,697,307 +0.16(+0.42%)
Jul 20, 2018 37.96 38.38 37.81 37.88 5,303,258 -0.25(-0.66%)
Jul 19, 2018 38.32 38.38 37.54 38.13 4,984,894 -0.24(-0.63%)
Jul 18, 2018 38.00 39.20 38.00 38.37 10,297,410 +0.99(+2.65%)
Jul 17, 2018 37.10 38.05 37.08 37.38 6,270,899 +0.10(+0.27%)
Jul 16, 2018 37.26 37.58 36.93 37.28 5,358,549 +0.16(+0.43%)
Jul 13, 2018 36.31 37.26 36.14 37.12 10,841,910 +0.79(+2.17%)
Jul 12, 2018 36.77 35.64 36.33 12,226,590 +0.37(+1.03%)
Jul 11, 2018 38.31 38.34 35.90 35.96 24,891,381 -3.16(-8.08%)
Jul 10, 2018 39.38 39.40 38.50 39.12 4,907,731 -0.19(-0.48%)
Jul 09, 2018 38.21 39.41 38.07 39.31 4,530,046 +1.22(+3.20%)
Jul 06, 2018 38.19 38.39 37.76 38.09 3,695,004 +0.10(+0.26%)
Jul 05, 2018 37.85 38.18 37.52 37.99 6,180,460 +0.24(+0.64%)
Jul 03, 2018 37.75 37.75 37.75 0 -0.61(-1.59%)
Jul 02, 2018 37.74 38.39 37.44 38.36 3,363,452 +0.40(+1.05%)
Jun 29, 2018 38.25 38.75 37.82 37.96 6,032,146 -0.24(-0.63%)
Jun 28, 2018 38.33 38.53 37.06 38.20 7,909,528 -0.06(-0.16%)
Jun 27, 2018 39.09 39.18 38.25 38.26 7,391,286 -0.83(-2.12%)
Jun 26, 2018 39.87 39.96 38.99 39.09 6,036,402 -0.59(-1.49%)
Jun 25, 2018 41.09 41.27 39.29 39.68 7,124,333 -1.67(-4.04%)
Jun 22, 2018 41.46 42.41 41.02 41.35 9,115,147 -0.14(-0.34%)
Jun 21, 2018 42.03 42.50 41.37 41.49 5,023,428 -0.54(-1.28%)
Jun 20, 2018 41.65 42.34 41.35 42.03 4,930,567 +0.52(+1.25%)
Jun 19, 2018 42.03 42.21 41.09 41.51 5,573,736 -0.93(-2.19%)
Jun 18, 2018 42.63 42.68 41.94 42.44 5,370,829 -0.33(-0.77%)
Jun 15, 2018 43.11 42.32 42.77 7,031,967 -0.31(-0.72%)
Jun 14, 2018 43.06 43.49 42.80 43.08 4,019,334 +0.16(+0.37%)
Jun 13, 2018 43.39 43.69 42.83 42.92 5,988,964 -0.49(-1.13%)
Jun 12, 2018 44.23 44.30 43.09 43.41 5,203,605 -0.75(-1.70%)
Jun 11, 2018 43.25 44.93 43.25 44.16 6,440,746 +1.05(+2.44%)
Jun 08, 2018 43.96 43.97 42.96 43.11 6,273,041 -0.73(-1.67%)
Jun 07, 2018 44.28 44.48 43.45 43.84 3,728,897 -0.35(-0.79%)
Jun 06, 2018 44.23 42.88 44.19 6,502,470 +0.01(+0.02%)
Jun 05, 2018 44.78 45.02 43.81 44.18 4,973,826 -0.68(-1.52%)
Jun 04, 2018 44.04 45.01 43.96 44.86 5,684,420 +0.86(+1.95%)
Jun 01, 2018 44.05 44.09 43.35 44.00 5,472,271 +0.46(+1.06%)
May 31, 2018 43.40 44.71 42.97 43.54 8,540,096 +0.24(+0.55%)
May 30, 2018 43.68 43.83 42.66 43.30 5,457,063 -0.29(-0.67%)
May 29, 2018 44.60 45.15 43.22 43.59 4,531,400 -1.32(-2.94%)
May 25, 2018 44.91 44.91 44.91 0 +1.35(+3.10%)
May 24, 2018 42.94 43.89 42.76 43.56 3,855,296 +0.76(+1.78%)
May 23, 2018 42.64 42.87 42.27 42.80 3,915,939 -0.08(-0.19%)
May 22, 2018 44.50 45.04 42.83 42.88 6,892,070 -1.40(-3.16%)
May 21, 2018 43.74 44.79 43.63 44.28 4,930,221 +0.90(+2.07%)
May 18, 2018 43.56 43.76 43.03 43.38 4,216,067 -0.25(-0.57%)
May 17, 2018 43.90 44.51 43.49 43.63 5,334,099 -0.43(-0.98%)
May 16, 2018 43.13 44.91 43.04 44.06 7,493,532 +0.87(+2.01%)
May 15, 2018 42.02 43.40 41.60 43.19 6,907,278 +0.73(+1.72%)
May 14, 2018 42.75 43.09 42.20 42.46 4,201,557 -0.14(-0.33%)
May 11, 2018 42.08 42.66 42.02 42.60 6,066,657 +0.56(+1.33%)
May 10, 2018 41.51 42.46 41.51 42.04 7,931,418 +0.54(+1.30%)
May 09, 2018 42.93 43.16 41.47 41.50 8,272,422 -1.50(-3.49%)
May 08, 2018 42.33 44.01 42.33 43.00 7,766,568 +0.56(+1.32%)
May 07, 2018 42.92 43.23 42.12 42.44 5,336,007 -0.42(-0.98%)
May 04, 2018 41.75 43.45 41.75 42.86 5,540,878 +0.75(+1.78%)
May 03, 2018 42.25 42.49 41.54 42.11 4,700,541 -0.13(-0.31%)
May 02, 2018 43.23 43.41 42.19 42.24 6,314,448 -1.12(-2.58%)
May 01, 2018 42.86 43.46 42.56 43.36 5,341,082 +0.43(+1.00%)
Apr 30, 2018 43.50 43.81 42.76 42.93 6,472,855 -0.47(-1.08%)
Apr 27, 2018 42.55 43.48 42.33 43.40 6,955,237 +1.03(+2.43%)
Apr 26, 2018 43.49 43.80 40.65 42.37 20,516,832 -2.88(-6.36%)
Apr 25, 2018 45.67 45.93 43.89 45.25 7,844,161 -0.44(-0.96%)
Apr 24, 2018 46.72 47.17 45.11 45.69 3,953,845 -0.99(-2.12%)
Apr 23, 2018 46.85 47.19 46.12 46.68 4,221,685 -0.10(-0.21%)
Apr 20, 2018 46.91 47.24 46.44 46.78 5,344,735 -0.10(-0.21%)
Apr 19, 2018 47.53 47.77 46.41 46.88 5,759,268 -0.88(-1.84%)
Apr 18, 2018 46.50 48.38 46.05 47.76 9,169,927 +2.01(+4.39%)
Apr 17, 2018 46.75 47.03 45.62 45.75 6,960,681 -0.65(-1.40%)
Apr 16, 2018 46.13 46.94 45.81 46.40 4,516,285 +0.53(+1.16%)
Apr 13, 2018 46.75 47.05 45.75 45.87 5,226,252 -0.70(-1.50%)
Apr 12, 2018 46.03 46.80 45.51 46.57 7,040,270 +1.17(+2.58%)
Apr 11, 2018 47.15 47.46 45.37 45.40 10,144,051 -2.06(-4.34%)
Apr 10, 2018 50.52 50.57 47.21 47.46 12,812,880 -2.36(-4.74%)
Apr 09, 2018 50.50 50.86 49.74 49.82 4,330,098 -0.47(-0.93%)
Apr 06, 2018 50.29 4,302,567 -1.85(-3.55%)
Apr 05, 2018 52.50 53.08 51.83 52.14 3,057,406 +0.10(+0.19%)
Apr 04, 2018 50.60 52.10 50.52 52.04 3,954,922 +0.57(+1.11%)
Apr 03, 2018 50.23 51.55 49.57 51.47 3,863,347 +1.69(+3.39%)
Apr 02, 2018 51.77 51.95 48.96 49.78 4,185,804 -2.18(-4.20%)
Mar 29, 2018 51.96 51.96 51.96 0 +1.11(+2.18%)
Mar 28, 2018 50.90 51.26 50.05 50.85 4,177,492 -0.05(-0.10%)
Mar 27, 2018 52.30 52.35 50.55 50.90 2,922,397 -0.96(-1.85%)
Mar 26, 2018 51.94 52.04 50.66 51.86 3,210,532 +0.85(+1.67%)
Mar 23, 2018 52.63 53.00 50.99 51.01 3,966,029 -1.30(-2.49%)
Mar 22, 2018 53.58 54.18 52.29 52.31 4,868,573 -1.78(-3.29%)
Mar 21, 2018 54.21 54.61 53.17 54.09 4,811,570 -1.23(-2.22%)
Mar 20, 2018 54.93 55.70 54.67 55.32 2,555,606 +0.70(+1.28%)
Mar 19, 2018 55.33 55.69 54.19 54.62 3,834,281 -0.78(-1.41%)
Mar 16, 2018 55.31 56.41 55.27 55.40 4,574,429 +0.23(+0.42%)
Mar 15, 2018 55.35 55.56 54.93 55.17 2,980,508 -0.11(-0.20%)
Mar 14, 2018 56.57 57.21 55.16 55.28 4,267,036 -0.95(-1.69%)
Mar 13, 2018 56.86 57.44 56.03 56.23 4,361,800 -0.27(-0.48%)
Mar 12, 2018 56.26 56.97 55.63 56.50 3,256,384 +0.43(+0.77%)
Mar 09, 2018 55.05 56.08 54.65 56.07 3,469,410 +1.28(+2.34%)
Mar 08, 2018 54.33 55.69 54.28 54.79 4,170,787 +0.68(+1.26%)
Mar 07, 2018 54.17 54.11 3,216,908 +0.54(+1.01%)
Mar 06, 2018 53.34 54.02 52.90 53.57 4,270,447 +0.38(+0.71%)
Mar 05, 2018 52.90 53.69 52.69 53.19 3,974,757 +0.01(+0.02%)
Mar 02, 2018 52.90 53.42 51.87 53.18 4,918,160 -0.30(-0.56%)
Mar 01, 2018 54.14 55.31 53.30 53.48 5,894,631 -0.77(-1.42%)
Feb 28, 2018 54.41 54.60 53.63 54.25 4,343,788 -0.01(-0.02%)
Feb 27, 2018 54.89 55.60 54.24 54.26 4,872,562 -0.74(-1.35%)
Feb 26, 2018 53.99 55.13 53.92 55.00 4,961,181 +1.61(+3.02%)
Feb 23, 2018 53.30 53.48 52.72 53.39 3,394,712 +0.41(+0.77%)
Feb 22, 2018 52.70 52.98 4,356,112 +0.20(+0.38%)
Feb 21, 2018 51.96 53.86 51.83 52.78 5,395,311 +1.06(+2.05%)
Feb 20, 2018 51.23 52.19 51.20 51.72 3,379,741 +0.14(+0.27%)
Feb 16, 2018 51.58 51.58 51.58 0 -0.09(-0.17%)
Feb 15, 2018 51.45 51.88 51.22 51.67 3,140,818 +0.60(+1.17%)
Feb 14, 2018 50.24 51.56 50.11 51.07 4,975,551 +0.20(+0.39%)
Feb 13, 2018 49.70 50.92 49.64 50.87 3,748,437 +0.78(+1.56%)
Feb 12, 2018 48.79 50.51 48.65 50.09 5,435,799 +1.73(+3.58%)
Feb 09, 2018 49.70 49.73 46.33 48.36 6,837,776 -0.24(-0.49%)
Feb 08, 2018 51.46 48.52 48.60 5,993,485 -2.80(-5.45%)
Feb 07, 2018 50.91 51.98 50.89 51.40 4,831,547 +0.22(+0.43%)
Feb 06, 2018 49.32 51.50 48.79 51.18 6,782,480 +0.61(+1.21%)
Feb 05, 2018 51.23 52.35 49.75 50.57 6,839,028 -1.53(-2.94%)
Feb 02, 2018 53.49 53.99 52.04 52.10 5,109,361 -1.78(-3.30%)
Feb 01, 2018 54.00 54.64 53.71 53.88 3,583,477 -0.44(-0.81%)
Jan 31, 2018 53.08 54.71 53.00 54.32 5,962,387 +1.73(+3.29%)
Jan 30, 2018 52.45 52.74 52.36 52.59 4,741,080 -0.09(-0.17%)
Jan 29, 2018 52.79 53.16 52.58 52.68 5,953,575 -0.39(-0.73%)
Jan 26, 2018 53.65 53.90 52.34 53.07 7,066,094 +0.02(+0.04%)
Jan 25, 2018 54.00 54.52 52.21 53.05 10,222,191 -1.74(-3.18%)
Jan 24, 2018 54.35 55.46 53.53 54.79 16,344,730 -3.50(-6.00%)
Jan 23, 2018 57.74 58.46 57.40 58.29 3,309,789 +0.19(+0.33%)
Jan 22, 2018 57.99 58.34 57.53 58.10 3,538,009 +0.04(+0.07%)
Jan 19, 2018 58.59 58.59 57.76 58.06 3,151,201 -0.28(-0.48%)
Jan 18, 2018 58.71 57.56 58.34 3,969,309 +0.18(+0.31%)
Jan 17, 2018 58.31 58.58 57.80 58.16 3,148,884 +0.18(+0.31%)
Jan 16, 2018 58.79 59.08 57.53 57.98 5,283,632 -0.49(-0.84%)
Jan 12, 2018 58.47 58.47 58.47 0 +2.05(+3.63%)
Jan 11, 2018 54.49 57.00 54.18 56.42 11,338,404 +2.64(+4.91%)
Jan 10, 2018 54.00 53.78 7,652,081 +1.70(+3.26%)
Jan 09, 2018 52.97 53.37 52.01 52.08 3,425,193 -0.05(-0.10%)
Jan 08, 2018 52.60 52.64 51.93 52.13 3,515,585 -0.52(-0.99%)
Jan 05, 2018 52.78 52.84 52.43 52.65 2,967,756 -0.02(-0.04%)
Jan 04, 2018 52.48 54.40 52.26 52.67 3,557,059 +0.33(+0.63%)
Jan 03, 2018 52.86 52.86 52.05 52.34 5,074,830 -0.65(-1.23%)
Jan 02, 2018 52.33 53.09 52.08 52.99 4,084,412 +0.96(+1.85%)
Dec 29, 2017 52.03 52.03 52.03 0 -0.43(-0.82%)
Dec 28, 2017 52.45 52.63 52.22 52.46 1,845,331 +0.06(+0.11%)
Dec 27, 2017 52.80 52.88 52.06 52.40 2,831,434 -0.45(-0.85%)
Dec 26, 2017 52.35 53.22 52.33 52.85 2,774,202 +0.26(+0.49%)
Dec 22, 2017 52.72 52.88 52.42 52.59 2,425,104 -0.20(-0.38%)
Dec 21, 2017 52.16 53.47 52.07 52.79 7,022,786 +0.87(+1.68%)
Dec 20, 2017 51.57 52.10 51.22 51.92 5,172,139 +0.48(+0.93%)
Dec 19, 2017 51.60 51.81 51.28 51.44 3,019,161 -0.05(-0.10%)
Dec 18, 2017 51.25 51.66 51.25 51.49 3,236,066 +0.43(+0.84%)
Dec 15, 2017 50.67 51.50 50.40 51.06 9,074,165 +0.85(+1.69%)
Dec 14, 2017 50.59 51.36 50.08 50.21 4,503,105 +0.12(+0.24%)
Dec 13, 2017 50.58 50.75 49.85 50.09 2,777,149 -0.38(-0.75%)
Dec 12, 2017 51.27 51.53 50.47 50.47 2,798,179 -0.83(-1.62%)
Dec 11, 2017 50.78 51.59 50.76 51.30 2,835,633 +0.28(+0.55%)
Dec 08, 2017 51.23 51.79 50.93 51.02 3,817,896 +0.14(+0.28%)
Dec 07, 2017 49.53 50.92 49.30 50.88 3,045,454 +1.27(+2.56%)
Dec 06, 2017 49.39 49.81 49.20 49.61 2,791,254 +0.14(+0.28%)
Dec 05, 2017 49.85 50.00 49.21 49.47 3,592,358 -0.46(-0.92%)
Dec 04, 2017 50.10 51.47 49.70 49.93 7,113,572 +0.93(+1.90%)
Dec 01, 2017 49.67 50.38 49.33 49.00 6,229,631 -1.49(-2.95%)
Nov 30, 2017 49.76 51.11 49.30 50.49 5,978,487 +1.24(+2.52%)
Nov 29, 2017 49.38 51.16 48.66 49.25 8,151,949 +0.03(+0.06%)
Nov 28, 2017 48.44 49.42 48.20 49.22 3,864,117 +0.80(+1.65%)
Nov 27, 2017 48.61 48.83 48.30 48.42 2,630,803 -0.14(-0.29%)
Nov 24, 2017 48.66 48.76 48.35 48.56 1,352,400 -0.10(-0.21%)
Nov 22, 2017 48.58 48.97 48.27 48.66 2,326,894 +0.01(+0.02%)
Nov 21, 2017 47.89 48.92 47.54 48.65 2,789,841 +0.96(+2.01%)
Nov 20, 2017 47.33 47.88 47.12 47.69 2,436,018 +0.30(+0.63%)
Nov 17, 2017 47.60 47.75 47.19 47.39 2,324,811 -0.29(-0.61%)
Nov 16, 2017 47.26 48.06 47.24 47.68 4,461,890 +0.49(+1.04%)
Nov 15, 2017 45.71 47.31 45.45 47.19 5,218,811 +1.38(+3.01%)
Nov 14, 2017 45.30 45.97 45.27 45.81 1,827,200 +0.07(+0.15%)
Nov 13, 2017 45.63 45.86 45.33 45.74 1,772,439 -0.08(-0.17%)
Nov 10, 2017 45.64 46.12 45.56 45.82 2,433,022 +0.05(+0.11%)
Nov 09, 2017 45.85 46.35 45.36 45.77 3,561,301 -0.60(-1.29%)
Nov 08, 2017 46.42 46.98 45.84 46.37 3,198,579 -0.09(-0.19%)
Nov 07, 2017 47.51 47.54 46.40 46.46 3,755,392 -1.05(-2.21%)
Nov 06, 2017 47.46 48.10 47.28 47.51 4,249,193 +0.06(+0.13%)
Nov 03, 2017 47.36 47.61 46.80 47.45 4,037,183 +0.09(+0.19%)
Nov 02, 2017 47.79 47.93 47.09 47.36 2,410,660 -0.48(-1.00%)
Nov 01, 2017 48.00 48.20 47.37 47.84 4,353,521 +1.02(+2.18%)
Oct 31, 2017 47.22 47.60 46.79 46.82 4,596,604 -0.43(-0.91%)
Oct 30, 2017 47.65 47.67 46.83 47.25 5,401,230 -0.31(-0.65%)
Oct 27, 2017 48.41 48.89 47.33 47.56 8,591,454 -1.05(-2.16%)
Oct 26, 2017 52.00 53.19 48.32 48.61 12,079,016 -2.41(-4.72%)
Oct 25, 2017 51.78 51.78 50.61 51.02 4,658,066 -0.93(-1.79%)
Oct 24, 2017 51.02 52.10 50.55 51.95 3,654,904 +0.97(+1.90%)
Oct 23, 2017 51.92 51.95 50.87 50.98 3,456,485 -0.95(-1.83%)
Oct 20, 2017 51.56 52.24 51.53 51.93 3,643,376 +0.42(+0.82%)
Oct 19, 2017 51.57 51.83 49.63 51.51 7,567,814 -0.52(-1.00%)
Oct 18, 2017 52.11 52.44 51.86 52.03 2,542,361 -0.04(-0.08%)
Oct 17, 2017 52.72 52.82 51.87 52.07 3,651,202 -0.20(-0.38%)
Oct 16, 2017 52.52 52.68 51.93 52.27 3,261,594 -0.43(-0.82%)
Oct 13, 2017 52.67 52.86 52.26 52.70 2,960,327 +0.05(+0.09%)
Oct 12, 2017 52.72 52.83 52.34 52.65 2,943,045 -0.18(-0.34%)
Oct 11, 2017 53.10 53.74 52.33 52.83 5,396,763 -0.20(-0.38%)
Oct 10, 2017 52.00 53.24 52.00 53.03 9,387,050 +2.43(+4.80%)
Oct 09, 2017 51.23 51.48 50.40 50.60 3,691,522 -0.70(-1.36%)
Oct 06, 2017 50.70 51.59 50.65 51.30 4,240,506 +0.74(+1.46%)
Oct 05, 2017 50.85 50.99 50.26 50.56 4,212,310 -0.17(-0.34%)
Oct 04, 2017 50.50 51.67 50.49 50.73 7,454,460 +0.22(+0.44%)
Oct 03, 2017 47.66 50.59 47.63 50.51 10,260,464 +2.78(+5.82%)
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.