Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 51.00 51.74 50.76 51.65 4,190,575 +0.94(+1.85%)
Dec 29, 2017 50.71 50.71 50.71 0 -0.42(-0.82%)
Dec 28, 2017 51.12 51.30 50.90 51.13 1,893,295 +0.06(+0.11%)
Dec 27, 2017 51.46 51.54 50.74 51.07 2,905,029 -0.44(-0.85%)
Dec 26, 2017 51.02 51.87 51.00 51.51 2,846,309 +0.25(+0.49%)
Dec 22, 2017 51.38 51.54 51.09 51.26 2,488,138 -0.19(-0.38%)
Dec 21, 2017 50.84 52.12 50.75 51.45 7,205,324 +0.85(+1.68%)
Dec 20, 2017 50.26 50.78 49.92 50.60 5,306,574 +0.47(+0.93%)
Dec 19, 2017 50.29 50.50 49.98 50.14 3,097,635 -0.05(-0.10%)
Dec 18, 2017 49.95 50.35 49.95 50.19 3,320,178 +0.42(+0.84%)
Dec 15, 2017 49.39 50.20 49.12 49.77 9,310,023 +0.83(+1.69%)
Dec 14, 2017 49.31 50.06 48.81 48.94 4,620,151 +0.12(+0.24%)
Dec 13, 2017 49.30 49.46 48.59 48.82 2,849,333 -0.37(-0.75%)
Dec 12, 2017 49.97 50.22 49.19 49.19 2,870,910 -0.81(-1.62%)
Dec 11, 2017 49.49 50.28 49.47 50.00 2,909,337 +0.27(+0.55%)
Dec 08, 2017 49.93 50.48 49.64 49.73 3,917,131 +0.14(+0.28%)
Dec 07, 2017 48.28 49.63 48.05 49.59 3,124,612 +1.24(+2.56%)
Dec 06, 2017 48.14 48.55 47.95 48.35 2,863,805 +0.14(+0.28%)
Dec 05, 2017 48.59 48.73 47.96 48.22 3,685,731 -0.45(-0.92%)
Dec 04, 2017 48.83 50.17 48.44 48.67 7,298,469 +0.91(+1.90%)
Dec 01, 2017 48.41 49.10 48.08 47.76 6,391,553 -1.45(-2.95%)
Nov 30, 2017 48.50 49.82 48.05 49.21 6,133,881 +1.21(+2.52%)
Nov 29, 2017 48.13 49.86 47.43 48.00 8,363,836 +0.03(+0.06%)
Nov 28, 2017 47.21 48.17 46.98 47.97 3,964,554 +0.78(+1.65%)
Nov 27, 2017 47.38 47.60 47.08 47.19 2,699,183 -0.14(-0.29%)
Nov 24, 2017 47.43 47.52 47.13 47.33 1,387,551 -0.10(-0.21%)
Nov 22, 2017 47.35 47.73 47.05 47.43 2,387,375 +0.01(+0.02%)
Nov 21, 2017 46.68 47.68 46.34 47.42 2,862,355 +0.94(+2.01%)
Nov 20, 2017 46.13 46.67 45.93 46.48 2,499,335 +0.29(+0.63%)
Nov 17, 2017 46.39 46.54 45.99 46.19 2,385,238 -0.28(-0.61%)
Nov 16, 2017 46.06 46.84 46.04 46.47 4,577,864 +0.48(+1.04%)
Nov 15, 2017 44.55 46.11 44.30 45.99 5,354,459 +1.34(+3.01%)
Nov 14, 2017 44.15 44.81 44.12 44.65 1,874,693 +0.07(+0.15%)
Nov 13, 2017 44.47 44.70 44.18 44.58 1,818,508 -0.08(-0.17%)
Nov 10, 2017 44.48 44.95 44.41 44.66 2,496,261 +0.15(+0.33%)
Nov 09, 2017 44.59 45.08 44.11 44.51 3,661,868 -0.58(-1.29%)
Nov 08, 2017 45.15 45.69 44.58 45.10 3,288,903 -0.09(-0.19%)
Nov 07, 2017 46.21 46.23 45.13 45.18 3,861,440 -1.02(-2.21%)
Nov 06, 2017 46.16 46.78 45.98 46.21 4,369,185 +0.06(+0.13%)
Nov 03, 2017 46.06 46.30 45.51 46.15 4,151,188 +0.09(+0.19%)
Nov 02, 2017 46.48 46.61 45.80 46.06 2,478,734 -0.47(-1.00%)
Nov 01, 2017 46.68 46.88 46.07 46.53 4,476,459 +0.99(+2.18%)
Oct 31, 2017 45.92 46.29 45.51 45.53 4,726,407 -0.42(-0.91%)
Oct 30, 2017 46.34 46.36 45.54 45.95 5,553,754 -0.30(-0.65%)
Oct 27, 2017 47.08 47.55 46.03 46.25 8,834,067 -1.02(-2.16%)
Oct 26, 2017 50.57 51.73 46.99 47.27 12,420,114 -2.34(-4.72%)
Oct 25, 2017 50.36 50.36 49.22 49.62 4,789,604 -0.90(-1.79%)
Oct 24, 2017 49.62 50.67 49.16 50.52 3,758,114 +0.94(+1.90%)
Oct 23, 2017 50.49 50.52 49.47 49.58 3,554,092 -0.92(-1.83%)
Oct 20, 2017 50.14 50.81 50.11 50.50 3,746,260 +0.41(+0.82%)
Oct 19, 2017 50.15 50.41 48.27 50.10 7,781,520 -0.51(-1.00%)
Oct 18, 2017 50.68 51.00 50.44 50.60 2,614,154 -0.04(-0.08%)
Oct 17, 2017 51.27 51.37 50.45 50.64 3,754,307 -0.19(-0.38%)
Oct 16, 2017 51.08 51.23 50.50 50.83 3,353,697 -0.42(-0.82%)
Oct 13, 2017 51.22 51.41 50.82 51.25 3,043,923 +0.05(+0.09%)
Oct 12, 2017 51.27 51.38 50.90 51.20 3,026,153 -0.18(-0.34%)
Oct 11, 2017 51.64 52.26 50.89 51.38 5,549,161 -0.19(-0.38%)
Oct 10, 2017 50.57 51.78 50.57 51.57 9,652,129 +2.36(+4.80%)
Oct 09, 2017 49.82 50.07 49.02 49.21 3,795,766 -0.68(-1.36%)
Oct 06, 2017 49.31 50.17 49.26 49.89 4,360,253 +0.72(+1.46%)
Oct 05, 2017 49.45 49.59 48.88 49.17 4,331,261 -0.17(-0.34%)
Oct 04, 2017 49.11 50.25 49.10 49.34 7,664,965 +0.21(+0.44%)
Oct 03, 2017 46.35 49.20 46.32 49.12 10,550,208 +2.70(+5.82%)
Oct 02, 2017 46.21 46.61 45.92 46.42 5,050,138 +0.23(+0.51%)
Sep 29, 2017 46.19 46.54 45.93 46.19 5,042,840 +0.00(+0.00%)
Sep 28, 2017 45.50 47.27 45.50 46.19 8,604,136 +0.62(+1.37%)
Sep 27, 2017 45.81 45.35 45.56 6,356,015 -0.71(-1.53%)
Sep 26, 2017 46.53 46.93 45.93 46.27 4,838,896 -0.12(-0.25%)
Sep 25, 2017 45.69 46.64 45.60 46.39 6,542,869 +0.62(+1.36%)
Sep 22, 2017 45.29 46.16 45.08 45.77 5,492,873 +0.75(+1.66%)
Sep 21, 2017 44.22 45.29 43.75 45.02 6,029,970 +0.85(+1.92%)
Sep 20, 2017 43.69 44.31 43.24 44.17 4,841,077 +1.01(+2.34%)
Sep 19, 2017 44.04 44.41 42.82 43.16 7,079,002 -0.90(-2.05%)
Sep 18, 2017 44.76 45.03 44.03 44.07 4,731,166 -0.67(-1.50%)
Sep 15, 2017 44.06 44.78 43.95 44.74 15,265,477 -0.18(-0.41%)
Sep 14, 2017 45.51 45.65 44.85 44.92 5,511,613 -0.79(-1.72%)
Sep 13, 2017 45.08 46.27 44.83 45.71 7,493,988 +0.69(+1.53%)
Sep 12, 2017 44.64 45.20 44.38 45.02 6,503,111 +0.42(+0.94%)
Sep 11, 2017 42.80 44.82 42.79 44.60 8,144,791 +2.20(+5.18%)
Sep 08, 2017 42.61 42.90 42.30 42.40 4,816,932 -0.23(-0.55%)
Sep 07, 2017 42.98 43.40 42.34 42.64 5,238,578 -0.46(-1.06%)
Sep 06, 2017 41.91 43.45 41.44 43.09 9,045,075 +0.38(+0.89%)
Sep 05, 2017 43.56 44.04 42.64 42.71 8,741,671 -1.35(-3.07%)
Sep 01, 2017 43.62 44.22 43.42 44.07 4,698,474 +0.55(+1.27%)
Aug 31, 2017 43.32 43.71 43.21 43.51 3,906,918 +0.41(+0.95%)
Aug 30, 2017 43.32 43.54 42.68 43.10 5,627,169 -0.23(-0.54%)
Aug 29, 2017 43.31 43.62 43.16 43.34 5,341,866 -0.38(-0.87%)
Aug 28, 2017 43.99 44.13 43.55 43.72 7,163,695 -0.29(-0.66%)
Aug 25, 2017 44.18 41.83 44.01 12,069,894 +2.27(+5.43%)
Aug 24, 2017 42.92 42.94 41.50 41.74 7,256,475 -1.02(-2.39%)
Aug 23, 2017 43.93 44.00 42.32 42.76 8,389,607 -1.40(-3.17%)
Aug 22, 2017 44.59 44.67 44.08 44.16 4,133,227 -0.29(-0.66%)
Aug 21, 2017 44.47 44.82 44.16 44.45 4,476,899 +0.16(+0.35%)
Aug 18, 2017 45.03 45.03 44.20 44.30 6,419,051 -0.47(-1.04%)
Aug 17, 2017 46.92 47.01 44.54 44.77 10,594,851 -2.31(-4.92%)
Aug 16, 2017 47.30 47.39 46.94 47.08 4,305,575 -0.11(-0.23%)
Aug 15, 2017 47.42 47.65 47.02 47.19 3,238,580 -0.28(-0.59%)
Aug 14, 2017 47.52 47.82 47.17 47.47 3,081,075 +0.45(+0.95%)
Aug 11, 2017 47.17 47.27 46.14 47.02 5,769,127 -0.19(-0.41%)
Aug 10, 2017 47.68 47.93 46.87 47.22 5,595,033 -0.73(-1.52%)
Aug 09, 2017 48.28 48.45 47.78 47.95 5,172,651 -0.58(-1.20%)
Aug 08, 2017 49.19 49.29 48.42 48.53 4,399,157 -0.56(-1.15%)
Aug 07, 2017 49.32 49.63 48.97 49.09 3,108,207 -0.21(-0.43%)
Aug 04, 2017 49.18 49.42 48.90 49.30 3,084,292 +0.24(+0.49%)
Aug 03, 2017 49.07 49.69 48.88 49.06 3,329,355 +0.10(+0.20%)
Aug 02, 2017 49.39 49.67 48.46 48.97 4,821,657 -0.59(-1.19%)
Aug 01, 2017 49.63 50.45 48.84 49.56 5,197,779 +0.60(+1.23%)
Jul 31, 2017 49.35 49.72 48.56 48.96 6,246,625 -0.05(-0.10%)
Jul 28, 2017 47.58 49.18 47.33 49.00 9,431,019 +0.48(+0.98%)
Jul 27, 2017 48.86 48.86 47.32 48.53 10,569,978 -0.98(-1.98%)
Jul 26, 2017 49.14 49.66 48.54 49.51 4,915,794 +0.39(+0.79%)
Jul 25, 2017 49.98 50.37 49.06 49.12 4,620,892 -0.65(-1.31%)
Jul 24, 2017 50.27 50.50 49.73 49.77 5,024,267 -0.61(-1.21%)
Jul 21, 2017 50.60 51.00 49.94 50.38 4,682,230 -0.42(-0.82%)
Jul 20, 2017 51.21 50.57 50.80 4,982,890 -0.26(-0.51%)
Jul 19, 2017 50.72 51.62 50.26 51.06 5,949,828 -0.52(-1.02%)
Jul 18, 2017 52.25 52.26 51.47 51.59 4,225,496 -0.70(-1.34%)
Jul 17, 2017 52.61 52.68 52.27 52.28 3,840,848 -0.34(-0.65%)
Jul 14, 2017 52.22 52.68 51.77 52.62 4,675,504 +0.40(+0.76%)
Jul 13, 2017 51.83 52.88 51.59 52.23 5,508,770 +0.01(+0.02%)
Jul 12, 2017 51.56 52.24 50.91 52.22 8,600,194 +2.13(+4.24%)
Jul 11, 2017 51.03 51.11 49.96 50.09 4,683,536 -1.02(-1.99%)
Jul 10, 2017 51.42 51.60 50.69 51.11 4,739,311 -0.36(-0.70%)
Jul 07, 2017 50.76 51.81 50.64 51.47 6,797,002 +0.95(+1.88%)
Jul 06, 2017 49.47 51.03 49.36 50.52 7,234,323 +0.77(+1.54%)
Jul 05, 2017 48.96 50.03 48.70 49.75 5,313,915 +0.84(+1.73%)
Jul 03, 2017 49.29 49.77 48.89 48.91 2,994,663 +0.07(+0.14%)
Jun 30, 2017 48.45 49.02 48.14 48.84 6,818,380 +0.68(+1.41%)
Jun 29, 2017 47.83 48.22 47.38 48.16 6,354,235 +0.36(+0.75%)
Jun 28, 2017 47.38 48.33 47.37 47.80 4,388,895 +0.73(+1.55%)
Jun 27, 2017 47.17 48.10 47.07 47.07 4,393,719 -0.27(-0.57%)
Jun 26, 2017 47.37 48.31 47.11 47.34 4,113,948 +0.15(+0.31%)
Jun 23, 2017 47.20 13,066,577 -0.33(-0.69%)
Jun 22, 2017 49.01 49.07 47.35 47.53 10,088,121 +0.52(+1.11%)
Jun 21, 2017 46.91 47.21 46.71 47.00 3,574,625 +0.39(+0.83%)
Jun 20, 2017 47.77 47.91 46.60 46.62 6,217,885 -1.58(-3.28%)
Jun 19, 2017 47.68 48.26 47.38 48.20 4,228,608 +0.84(+1.78%)
Jun 16, 2017 47.46 47.99 47.19 47.35 6,822,923 -0.31(-0.65%)
Jun 15, 2017 47.69 47.87 46.95 47.66 4,718,501 -0.27(-0.57%)
Jun 14, 2017 48.18 48.31 47.45 47.94 4,149,939 -0.06(-0.12%)
Jun 13, 2017 48.10 48.44 47.40 47.99 5,309,599 -0.03(-0.06%)
Jun 12, 2017 48.63 48.74 46.68 48.02 8,858,310 -0.77(-1.57%)
Jun 09, 2017 50.09 50.42 48.77 48.79 7,422,787 -1.13(-2.26%)
Jun 08, 2017 49.36 50.34 48.93 49.92 6,742,802 +0.55(+1.12%)
Jun 07, 2017 47.98 49.41 47.36 49.36 7,293,054 +1.09(+2.25%)
Jun 06, 2017 48.01 48.63 47.87 48.28 4,609,111 +0.00(+0.00%)
Jun 05, 2017 48.07 48.48 47.95 48.28 5,632,460 +0.21(+0.44%)
Jun 02, 2017 48.10 48.98 47.92 48.06 7,942,326 +0.46(+0.96%)
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.