Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Delta Air Lines
(NY:
DAL
)
50.44
+0.01 (+0.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2011
8.661
8.784
8.547
8.626
13,058,162
-0.12(-1.41%)
Mar 30, 2011
8.679
8.855
8.635
8.749
18,941,206
+0.13(+1.53%)
Mar 29, 2011
8.767
8.802
8.582
8.617
14,920,165
-0.11(-1.21%)
Mar 28, 2011
8.767
8.820
8.652
8.723
16,537,561
+0.10(+1.12%)
Mar 25, 2011
8.872
8.925
8.626
8.626
22,137,508
-0.18(-2.10%)
Mar 24, 2011
8.732
8.872
8.679
8.811
22,969,448
+0.09(+1.01%)
Mar 23, 2011
8.740
8.886
8.564
8.723
20,781,962
-0.08(-0.90%)
Mar 22, 2011
9.048
9.084
8.732
8.802
22,365,050
-0.15(-1.67%)
Mar 21, 2011
8.912
9.066
8.890
8.952
18,954,994
-0.06(-0.68%)
Mar 18, 2011
8.960
9.145
8.872
9.013
26,499,750
+0.33(+3.85%)
Mar 17, 2011
9.136
9.242
8.652
8.679
27,407,086
-0.30(-3.33%)
Mar 16, 2011
9.418
9.462
8.925
8.978
20,556,702
-0.43(-4.58%)
Mar 15, 2011
9.392
9.656
9.365
9.409
17,036,056
-0.25(-2.55%)
Mar 14, 2011
9.841
9.902
9.524
9.656
12,888,796
-0.23(-2.32%)
Mar 11, 2011
9.929
10.25
9.814
9.885
22,038,882
+0.04(+0.45%)
Mar 10, 2011
9.559
10.09
9.401
9.841
32,470,786
+0.26(+2.76%)
Mar 09, 2011
9.453
9.612
9.365
9.577
15,981,186
-0.17(-1.72%)
Mar 08, 2011
8.952
9.832
8.905
9.744
36,443,144
+0.86(+9.71%)
Mar 07, 2011
8.811
8.987
8.723
8.881
26,759,328
+0.16(+1.82%)
Mar 04, 2011
9.048
9.048
8.688
8.723
20,329,136
-0.31(-3.41%)
Mar 03, 2011
9.189
9.312
8.872
9.031
39,291,636
+0.10(+1.08%)
Mar 02, 2011
9.357
9.506
8.908
8.934
27,045,868
-0.40(-4.34%)
Mar 01, 2011
9.911
9.911
9.330
9.339
18,377,814
-0.55(-5.61%)
Feb 28, 2011
9.709
9.964
9.691
9.893
23,854,510
+0.11(+1.08%)
Feb 25, 2011
9.902
9.937
9.682
9.788
19,022,480
-0.01(-0.09%)
Feb 24, 2011
9.497
9.955
9.392
9.797
28,970,850
+0.10(+1.00%)
Feb 23, 2011
9.357
9.753
9.128
9.700
40,675,140
+0.25(+2.61%)
Feb 22, 2011
9.673
9.673
9.198
9.453
38,721,988
-0.67(-6.61%)
Feb 18, 2011
10.33
10.33
10.03
10.12
15,008,629
-0.13(-1.29%)
Feb 17, 2011
10.43
10.45
10.21
10.25
14,745,535
-0.15(-1.44%)
Feb 16, 2011
10.52
10.68
10.31
10.40
14,076,415
-0.07(-0.67%)
Feb 15, 2011
10.37
10.55
10.26
10.47
12,727,049
+0.07(+0.68%)
Feb 14, 2011
10.47
10.57
10.24
10.40
14,711,535
-0.07(-0.67%)
Feb 11, 2011
10.25
10.58
10.22
10.47
19,230,812
+0.18(+1.80%)
Feb 10, 2011
10.22
10.37
10.15
10.29
17,873,930
-0.04(-0.43%)
Feb 09, 2011
10.46
10.48
10.33
10.33
32,579,370
-0.11(-1.01%)
Feb 08, 2011
10.22
10.55
10.20
10.44
17,236,922
+0.27(+2.68%)
Feb 07, 2011
10.11
10.29
10.08
10.17
15,848,203
+0.13(+1.32%)
Feb 04, 2011
10.15
10.17
9.990
10.03
17,041,720
-0.11(-1.13%)
Feb 03, 2011
10.04
10.44
10.03
10.15
17,694,838
+0.16(+1.59%)
Feb 02, 2011
10.27
10.32
9.964
9.990
16,132,644
-0.39(-3.73%)
Feb 01, 2011
10.34
10.46
10.25
10.38
12,310,828
+0.11(+1.03%)
Jan 31, 2011
10.64
10.67
10.27
10.27
15,524,846
-0.14(-1.35%)
Jan 28, 2011
10.76
10.82
10.20
10.41
19,205,808
-0.41(-3.82%)
Jan 27, 2011
10.52
10.86
10.47
10.83
20,865,456
+0.28(+2.69%)
Jan 26, 2011
10.39
10.57
10.32
10.54
27,778,858
+0.31(+2.99%)
Jan 25, 2011
10.50
10.58
10.11
10.24
20,782,298
-0.34(-3.24%)
Jan 24, 2011
10.24
10.62
10.22
10.58
25,280,812
+0.42(+4.16%)
Jan 21, 2011
10.31
10.37
10.03
10.16
17,677,640
-0.06(-0.60%)
Jan 20, 2011
10.01
10.22
9.779
10.22
24,884,808
+0.14(+1.40%)
Jan 19, 2011
10.44
10.52
9.990
10.08
23,937,614
-0.22(-2.16%)
Jan 18, 2011
10.99
11.05
10.30
10.30
27,539,256
-0.92(-8.22%)
Jan 14, 2011
11.01
11.28
11.00
11.22
12,630,701
+0.12(+1.11%)
Jan 13, 2011
11.07
11.16
10.81
11.10
9,673,662
+0.09(+0.80%)
Jan 12, 2011
11.02
11.05
10.84
11.01
7,629,352
+0.14(+1.30%)
Jan 11, 2011
11.18
11.18
10.84
10.87
8,401,888
-0.22(-1.98%)
Jan 10, 2011
11.43
11.43
11.06
11.09
11,695,258
-0.35(-3.08%)
Jan 07, 2011
11.35
11.50
11.27
11.44
14,153,994
+0.08(+0.70%)
Jan 06, 2011
11.38
11.54
11.20
11.36
14,883,944
-0.06(-0.54%)
Jan 05, 2011
11.13
11.63
11.07
11.43
27,008,016
+0.40(+3.59%)
Jan 04, 2011
11.07
11.26
10.89
11.03
21,749,012
-0.04(-0.40%)
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
.