American Airlines Gp (NQ: AAL )

16.55 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.87 20.87 20.37 20.52 24,064,468 -0.49(-2.33%)
Sep 29, 2021 21.51 21.58 21.00 21.01 20,416,688 -0.42(-1.96%)
Sep 28, 2021 21.35 21.81 21.30 21.43 26,131,532 -0.04(-0.19%)
Sep 27, 2021 21.77 22.19 21.46 21.47 33,158,602 +0.08(+0.37%)
Sep 24, 2021 20.89 21.61 20.81 21.39 39,971,708 +0.49(+2.34%)
Sep 23, 2021 20.76 21.30 20.65 20.90 51,663,420 +0.38(+1.85%)
Sep 22, 2021 19.93 20.75 19.93 20.52 39,315,864 +0.76(+3.85%)
Sep 21, 2021 20.42 20.75 19.67 19.76 34,003,052 -0.57(-2.80%)
Sep 20, 2021 19.72 20.37 19.34 20.33 43,547,996 +0.60(+3.04%)
Sep 17, 2021 19.94 20.32 19.54 19.73 32,602,628 -0.16(-0.80%)
Sep 16, 2021 19.35 20.22 19.32 19.89 33,562,552 +0.51(+2.63%)
Sep 15, 2021 19.19 19.41 18.87 19.38 22,979,016 +0.17(+0.88%)
Sep 14, 2021 19.35 19.52 19.04 19.21 23,804,016 -0.10(-0.52%)
Sep 13, 2021 19.16 19.52 18.64 19.31 42,825,456 +0.36(+1.90%)
Sep 10, 2021 20.28 20.29 18.93 18.95 54,955,640 -1.25(-6.19%)
Sep 09, 2021 19.10 20.61 19.01 20.20 60,045,752 +1.07(+5.61%)
Sep 08, 2021 19.53 19.80 19.05 19.13 21,805,712 -0.40(-2.06%)
Sep 07, 2021 19.36 19.65 19.21 19.53 18,278,550 +0.16(+0.83%)
Sep 03, 2021 19.68 19.93 19.32 19.37 20,365,008 -0.39(-1.97%)
Sep 02, 2021 19.73 19.98 19.48 19.76 20,191,888 +0.12(+0.61%)
Sep 01, 2021 20.01 20.09 19.53 19.64 20,808,028 -0.30(-1.50%)
Aug 31, 2021 19.47 20.02 19.36 19.94 24,976,052 +0.43(+2.20%)
Aug 30, 2021 20.29 20.30 19.47 19.51 23,993,252 -0.71(-3.51%)
Aug 27, 2021 19.99 20.43 19.88 20.22 21,615,112 +0.32(+1.61%)
Aug 26, 2021 20.00 20.44 19.58 19.90 22,787,192 -0.25(-1.24%)
Aug 25, 2021 19.77 20.24 19.42 20.15 26,896,254 +0.32(+1.61%)
Aug 24, 2021 19.40 20.02 19.39 19.83 31,514,342 +0.72(+3.77%)
Aug 23, 2021 18.88 19.32 18.81 19.11 23,553,916 +0.61(+3.30%)
Aug 20, 2021 18.64 18.86 18.29 18.50 28,980,752 -0.23(-1.23%)
Aug 19, 2021 19.00 19.20 18.38 18.73 37,073,256 -0.41(-2.14%)
Aug 18, 2021 19.34 19.66 19.04 19.14 24,435,292 -0.20(-1.03%)
Aug 17, 2021 19.36 19.61 19.09 19.34 23,667,556 -0.42(-2.13%)
Aug 16, 2021 19.63 20.02 19.34 19.76 25,641,416 -0.08(-0.40%)
Aug 13, 2021 20.37 20.55 19.75 19.84 30,877,508 -0.59(-2.91%)
Aug 12, 2021 21.03 21.11 20.30 20.43 30,429,884 -0.80(-3.74%)
Aug 11, 2021 20.63 21.49 20.48 21.23 39,894,884 +0.29(+1.38%)
Aug 10, 2021 20.50 21.40 20.38 20.94 31,271,280 +0.38(+1.85%)
Aug 09, 2021 20.76 20.79 20.06 20.56 32,025,372 -0.46(-2.19%)
Aug 06, 2021 21.13 21.22 20.52 21.02 28,280,970 +0.10(+0.48%)
Aug 05, 2021 19.47 20.96 19.45 20.92 42,758,768 +1.47(+7.56%)
Aug 04, 2021 19.52 19.95 19.34 19.45 30,733,126 -0.50(-2.51%)
Aug 03, 2021 20.08 20.08 19.31 19.95 36,500,344 -0.11(-0.55%)
Aug 02, 2021 20.49 20.85 19.99 20.06 27,039,316 -0.32(-1.57%)
Jul 30, 2021 20.84 21.15 20.24 20.38 31,284,016 -0.80(-3.78%)
Jul 29, 2021 21.77 21.78 21.16 21.18 19,365,434 -0.45(-2.08%)
Jul 28, 2021 21.61 21.79 21.23 21.63 20,027,756 +0.17(+0.79%)
Jul 27, 2021 21.96 22.16 21.11 21.46 30,175,048 -0.63(-2.85%)
Jul 26, 2021 21.03 22.11 20.94 22.09 31,486,242 +0.89(+4.20%)
Jul 23, 2021 21.35 21.69 21.02 21.20 29,379,248 +0.04(+0.19%)
Jul 22, 2021 21.06 21.62 20.59 21.16 39,005,136 -0.24(-1.12%)
Jul 21, 2021 20.79 21.55 20.75 21.40 52,237,956 +0.84(+4.09%)
Jul 20, 2021 19.05 20.59 18.86 20.56 46,237,716 +1.59(+8.38%)
Jul 19, 2021 18.83 19.21 18.28 18.97 63,929,744 -0.82(-4.14%)
Jul 16, 2021 20.68 20.73 19.72 19.79 34,523,464 -0.67(-3.27%)
Jul 15, 2021 20.56 21.06 20.15 20.46 34,133,212 -0.16(-0.78%)
Jul 14, 2021 20.87 21.57 20.43 20.62 55,101,804 +0.60(+3.00%)
Jul 13, 2021 20.69 20.70 19.99 20.02 30,811,236 -0.82(-3.93%)
Jul 12, 2021 20.72 20.98 20.35 20.84 20,751,968 -0.05(-0.24%)
Jul 09, 2021 20.79 21.00 20.50 20.89 21,730,948 +0.54(+2.65%)
Jul 08, 2021 19.88 20.64 19.66 20.35 28,511,408 +0.04(+0.20%)
Jul 07, 2021 20.79 21.05 20.17 20.31 30,781,628 -0.70(-3.33%)
Jul 06, 2021 21.50 21.79 20.86 21.01 24,084,720 -0.47(-2.19%)
Jul 02, 2021 21.61 21.65 21.11 21.48 21,031,386 -0.03(-0.14%)
Jul 01, 2021 21.47 21.79 21.33 21.51 22,064,838 +0.30(+1.41%)
Jun 30, 2021 21.09 21.48 20.94 21.21 26,170,766 +0.13(+0.62%)
Jun 29, 2021 21.32 21.40 21.02 21.08 29,087,010 -0.31(-1.45%)
Jun 28, 2021 22.09 22.09 21.14 21.39 48,377,536 -0.83(-3.74%)
Jun 25, 2021 22.33 22.48 22.07 22.22 18,738,630 -0.13(-0.58%)
Jun 24, 2021 22.21 22.50 21.95 22.35 22,635,232 +0.15(+0.68%)
Jun 23, 2021 22.17 22.34 22.08 22.20 17,366,508 +0.09(+0.41%)
Jun 22, 2021 22.35 22.38 21.84 22.11 22,692,668 -0.34(-1.51%)
Jun 21, 2021 22.32 22.55 21.91 22.45 26,618,832 +0.16(+0.72%)
Jun 18, 2021 22.07 22.53 21.91 22.29 28,009,884 +0.06(+0.27%)
Jun 17, 2021 22.83 23.13 21.82 22.23 32,811,792 -0.60(-2.63%)
Jun 16, 2021 22.74 23.00 22.52 22.83 20,246,820 +0.04(+0.18%)
Jun 15, 2021 22.97 23.13 22.55 22.79 18,926,748 -0.20(-0.87%)
Jun 14, 2021 23.49 23.74 22.93 22.99 22,555,048 -0.54(-2.29%)
Jun 11, 2021 23.43 23.74 23.40 23.53 24,368,080 +0.07(+0.30%)
Jun 10, 2021 24.14 24.24 23.26 23.46 28,898,552 -0.39(-1.64%)
Jun 09, 2021 24.37 24.41 23.84 23.85 20,228,640 -0.37(-1.53%)
Jun 08, 2021 24.42 24.49 23.86 24.22 26,080,364 -0.03(-0.12%)
Jun 07, 2021 24.49 24.77 24.18 24.25 21,041,566 -0.05(-0.21%)
Jun 04, 2021 25.13 25.18 24.25 24.30 28,977,318 -0.63(-2.53%)
Jun 03, 2021 25.42 25.58 24.90 24.93 38,195,256 -0.89(-3.45%)
Jun 02, 2021 24.76 26.04 24.65 25.82 57,616,368 +1.15(+4.66%)
Jun 01, 2021 24.68 25.09 24.51 24.67 36,368,532 +0.43(+1.77%)
May 28, 2021 24.39 24.82 24.13 24.24 30,594,396 -0.19(-0.78%)
May 27, 2021 24.03 24.49 23.68 24.43 36,280,712 +0.53(+2.22%)
May 26, 2021 23.52 23.95 23.20 23.90 29,765,692 +0.69(+2.97%)
May 25, 2021 23.45 24.17 23.11 23.21 50,533,156 +0.22(+0.96%)
May 24, 2021 22.85 23.05 22.35 22.99 26,123,748 +0.42(+1.86%)
May 21, 2021 22.71 23.04 22.51 22.57 26,396,520 -0.03(-0.13%)
May 20, 2021 23.17 23.18 22.29 22.60 33,567,604 -0.37(-1.61%)
May 19, 2021 22.97 23.27 22.62 22.97 34,525,452 -0.59(-2.50%)
May 18, 2021 23.54 23.94 23.08 23.56 38,631,096 +0.21(+0.90%)
May 17, 2021 22.32 23.40 22.10 23.35 40,635,040 +0.95(+4.24%)
May 14, 2021 21.43 22.48 21.43 22.40 39,182,528 +1.19(+5.61%)
May 13, 2021 20.88 21.42 20.62 21.21 35,180,216 +0.45(+2.17%)
May 12, 2021 21.36 21.69 20.69 20.76 34,543,008 -0.81(-3.76%)
May 11, 2021 21.07 21.70 20.91 21.57 37,376,464 -0.43(-1.95%)
May 10, 2021 22.23 22.54 21.96 22.00 32,544,368 +0.00(+0.00%)
May 07, 2021 21.40 22.19 21.27 22.00 32,022,920 +0.51(+2.37%)
May 06, 2021 21.51 21.75 21.16 21.49 25,615,752 -0.08(-0.37%)
May 05, 2021 21.35 21.87 21.19 21.57 27,969,692 +0.15(+0.70%)
May 04, 2021 21.78 21.99 20.94 21.42 35,983,176 -0.53(-2.41%)
May 03, 2021 21.87 22.01 21.40 21.95 27,568,368 +0.23(+1.06%)
Apr 30, 2021 21.17 21.88 21.07 21.72 31,608,700 +0.42(+1.97%)
Apr 29, 2021 21.94 22.15 21.21 21.30 34,358,776 -0.40(-1.84%)
Apr 28, 2021 21.64 21.89 21.48 21.70 22,515,046 -0.06(-0.28%)
Apr 27, 2021 22.01 22.07 21.60 21.76 26,773,656 -0.28(-1.27%)
Apr 26, 2021 21.52 22.05 21.48 22.04 45,280,324 +0.93(+4.41%)
Apr 23, 2021 20.27 21.20 20.18 21.11 48,123,800 +1.04(+5.18%)
Apr 22, 2021 21.58 21.61 20.04 20.07 72,491,808 -0.94(-4.47%)
Apr 21, 2021 20.00 21.03 19.64 21.01 49,264,672 +0.64(+3.14%)
Apr 20, 2021 21.02 21.02 19.96 20.37 48,749,760 -1.18(-5.48%)
Apr 19, 2021 21.97 21.99 21.37 21.55 27,375,366 -0.48(-2.18%)
Apr 16, 2021 22.06 22.36 21.87 22.03 25,957,900 -0.10(-0.45%)
Apr 15, 2021 22.65 22.67 21.69 22.13 34,382,048 -0.24(-1.07%)
Apr 14, 2021 22.95 23.35 22.20 22.37 33,921,104 -0.19(-0.84%)
Apr 13, 2021 22.18 22.65 21.66 22.56 44,714,336 -0.35(-1.53%)
Apr 12, 2021 23.23 23.32 22.72 22.91 27,136,036 -0.63(-2.68%)
Apr 09, 2021 23.44 23.66 23.25 23.54 21,307,700 -0.11(-0.47%)
Apr 08, 2021 23.88 23.88 22.63 23.65 28,588,796 -0.28(-1.17%)
Apr 07, 2021 24.19 24.59 23.82 23.93 27,749,122 -0.13(-0.54%)
Apr 06, 2021 24.20 24.50 23.91 24.06 31,047,032 -0.17(-0.70%)
Apr 05, 2021 24.46 24.85 24.16 24.23 33,560,376 +0.37(+1.55%)
Apr 01, 2021 24.02 24.23 23.64 23.86 25,956,102 -0.04(-0.17%)
Mar 31, 2021 24.03 24.12 23.61 23.90 29,771,920 -0.22(-0.91%)
Mar 30, 2021 23.10 24.19 23.02 24.12 39,700,792 +1.21(+5.28%)
Mar 29, 2021 23.16 23.19 22.40 22.91 30,668,288 -0.02(-0.09%)
Mar 26, 2021 23.14 23.29 22.28 22.93 36,972,400 +0.16(+0.70%)
Mar 25, 2021 21.25 22.92 21.02 22.77 49,696,976 +0.96(+4.40%)
Mar 24, 2021 22.79 23.18 21.76 21.81 44,642,448 -0.46(-2.07%)
Mar 23, 2021 23.35 23.66 22.08 22.27 55,221,536 -1.56(-6.55%)
Mar 22, 2021 24.62 24.70 23.76 23.83 42,617,288 -1.14(-4.57%)
Mar 19, 2021 24.68 25.11 23.88 24.97 49,461,200 +0.27(+1.09%)
Mar 18, 2021 25.12 26.09 24.55 24.70 53,302,088 -0.46(-1.83%)
Mar 17, 2021 24.12 25.22 23.90 25.16 38,456,320 +0.69(+2.82%)
Mar 16, 2021 25.11 25.25 24.31 24.47 47,872,368 -0.70(-2.78%)
Mar 15, 2021 24.55 25.94 24.21 25.17 93,952,128 +1.80(+7.70%)
Mar 12, 2021 22.18 23.54 22.13 23.37 55,260,300 +1.22(+5.51%)
Mar 11, 2021 22.00 22.50 21.76 22.15 38,836,772 +0.40(+1.84%)
Mar 10, 2021 21.67 22.48 21.37 21.75 44,114,112 +0.15(+0.69%)
Mar 09, 2021 21.58 21.81 20.66 21.60 39,678,048 +0.13(+0.61%)
Mar 08, 2021 20.78 21.70 20.65 21.47 39,620,536 +1.02(+4.99%)
Mar 05, 2021 21.40 21.50 18.94 20.45 63,183,800 -0.79(-3.72%)
Mar 04, 2021 22.27 22.42 20.41 21.24 60,623,232 -0.93(-4.19%)
Mar 03, 2021 21.87 22.59 21.73 22.17 49,106,684 +0.73(+3.40%)
Mar 02, 2021 21.28 21.63 21.12 21.44 27,395,124 +0.26(+1.23%)
Mar 01, 2021 21.75 22.29 21.05 21.18 45,228,928 +0.24(+1.15%)
Feb 26, 2021 20.61 21.43 20.34 20.94 42,397,200 +0.08(+0.38%)
Feb 25, 2021 22.13 22.44 20.38 20.86 65,072,304 -0.96(-4.40%)
Feb 24, 2021 20.87 22.11 20.75 21.82 74,404,288 +1.16(+5.61%)
Feb 23, 2021 20.73 21.05 18.74 20.66 78,539,480 +0.22(+1.08%)
Feb 22, 2021 19.84 21.11 19.31 20.44 99,464,448 +1.76(+9.42%)
Feb 19, 2021 17.90 18.83 17.78 18.68 48,663,700 +0.97(+5.48%)
Feb 18, 2021 17.83 17.98 17.45 17.71 26,276,366 -0.28(-1.56%)
Feb 17, 2021 17.72 18.34 17.48 17.99 35,477,756 +0.17(+0.95%)
Feb 16, 2021 17.63 17.90 17.51 17.82 33,513,576 +0.55(+3.18%)
Feb 12, 2021 17.01 17.49 16.92 17.27 27,522,500 +0.28(+1.65%)
Feb 11, 2021 17.30 17.40 16.79 16.99 38,632,208 -0.42(-2.41%)
Feb 10, 2021 17.55 17.67 17.27 17.41 28,420,042 -0.03(-0.17%)
Feb 09, 2021 17.74 17.76 17.33 17.44 29,890,340 -0.33(-1.86%)
Feb 08, 2021 17.32 18.09 17.24 17.77 44,036,424 +0.58(+3.37%)
Feb 05, 2021 17.60 17.67 17.07 17.19 30,910,200 -0.21(-1.21%)
Feb 04, 2021 17.48 17.59 17.31 17.40 37,477,100 -0.20(-1.14%)
Feb 03, 2021 16.61 17.72 16.49 17.60 61,007,056 +1.01(+6.09%)
Feb 02, 2021 17.03 17.26 16.55 16.59 39,148,352 -0.25(-1.48%)
Feb 01, 2021 17.25 17.33 16.33 16.84 49,227,788 -0.33(-1.92%)
Jan 29, 2021 18.69 18.73 16.75 17.17 113,054,800 -0.93(-5.14%)
Jan 28, 2021 20.33 21.77 16.82 18.10 318,110,016 +1.54(+9.30%)
Jan 27, 2021 15.42 17.81 15.38 16.56 178,112,032 +1.03(+6.63%)
Jan 26, 2021 15.52 15.77 15.33 15.53 44,402,068 +0.10(+0.65%)
Jan 25, 2021 15.52 15.56 15.02 15.43 61,798,952 -0.39(-2.47%)
Jan 22, 2021 15.57 15.84 15.46 15.82 39,126,500 -0.01(-0.06%)
Jan 21, 2021 15.99 16.22 15.56 15.83 50,625,336 -0.34(-2.10%)
Jan 20, 2021 16.17 16.39 15.84 16.17 41,799,524 +0.20(+1.25%)
Jan 19, 2021 15.99 16.27 15.89 15.97 39,605,284 +0.21(+1.33%)
Jan 15, 2021 16.17 16.28 15.73 15.76 55,175,800 -0.68(-4.14%)
Jan 14, 2021 15.83 16.60 15.82 16.44 79,338,592 +0.91(+5.86%)
Jan 13, 2021 15.29 15.63 15.11 15.53 42,308,636 +0.15(+0.98%)
Jan 12, 2021 15.07 15.43 14.88 15.38 45,598,652 +0.38(+2.53%)
Jan 11, 2021 14.82 15.04 14.71 15.00 40,545,592 -0.13(-0.86%)
Jan 08, 2021 15.43 15.53 15.00 15.13 55,656,300 -0.25(-1.63%)
Jan 07, 2021 15.67 15.87 15.38 15.38 48,021,144 -0.14(-0.90%)
Jan 06, 2021 15.45 15.80 15.17 15.52 63,521,248 +0.09(+0.58%)
Jan 05, 2021 14.92 15.63 14.87 15.43 53,113,552 +0.30(+1.98%)
Jan 04, 2021 15.85 15.88 15.03 15.13 69,472,680 -0.64(-4.06%)
Dec 31, 2020 15.77 15.77 15.77 49,381,112 -0.38(-2.35%)
Dec 30, 2020 15.85 16.20 15.72 16.15 49,381,112 +0.29(+1.83%)
Dec 29, 2020 16.32 16.41 15.75 15.86 51,242,096 -0.20(-1.25%)
Dec 28, 2020 15.97 16.46 15.91 16.06 60,745,712 +0.40(+2.55%)
Dec 24, 2020 16.04 16.04 15.53 15.66 31,048,900 -0.23(-1.45%)
Dec 23, 2020 15.51 16.17 15.50 15.89 62,438,932 +0.41(+2.65%)
Dec 22, 2020 16.34 16.38 15.45 15.48 74,600,808 -0.62(-3.85%)
Dec 21, 2020 15.77 16.24 15.56 16.10 86,919,984 -0.41(-2.48%)
Dec 18, 2020 16.73 16.73 16.29 16.51 74,782,704 -0.29(-1.73%)
Dec 17, 2020 16.95 16.99 16.65 16.80 49,018,056 -0.06(-0.36%)
Dec 16, 2020 16.88 17.04 16.58 16.86 59,012,680 -0.15(-0.88%)
Dec 15, 2020 16.99 17.06 16.16 17.01 88,800,000 +0.31(+1.86%)
Dec 14, 2020 17.52 17.81 16.68 16.70 87,817,104 -0.35(-2.05%)
Dec 11, 2020 17.82 17.91 16.81 17.05 106,957,296 -0.94(-5.23%)
Dec 10, 2020 16.75 18.04 16.67 17.99 84,715,184 +0.83(+4.84%)
Dec 09, 2020 18.37 18.63 16.63 17.16 137,991,200 -0.47(-2.67%)
Dec 08, 2020 17.47 17.92 17.16 17.63 95,141,064 +0.42(+2.44%)
Dec 07, 2020 16.54 18.07 16.47 17.21 156,690,640 +0.81(+4.94%)
Dec 04, 2020 16.40 16.93 16.12 16.40 117,387,504 +0.31(+1.93%)
Dec 03, 2020 15.19 16.50 15.16 16.09 168,901,568 +1.23(+8.28%)
Dec 02, 2020 14.16 14.86 13.85 14.86 75,449,808 +0.59(+4.13%)
Dec 01, 2020 14.42 14.78 14.24 14.27 76,062,448 +0.14(+0.99%)
Nov 30, 2020 14.92 14.96 13.93 14.13 97,167,544 -0.85(-5.67%)
Nov 27, 2020 15.12 15.56 14.95 14.98 66,066,300 +0.04(+0.27%)
Nov 25, 2020 14.77 15.08 14.37 14.94 101,052,400 +0.12(+0.81%)
Nov 24, 2020 14.32 14.97 14.08 14.82 154,967,392 +1.26(+9.29%)
Nov 23, 2020 12.75 13.58 12.69 13.56 99,495,360 +1.03(+8.22%)
Nov 20, 2020 12.80 12.91 12.46 12.53 58,685,500 -0.26(-2.03%)
Nov 19, 2020 12.73 13.04 12.63 12.79 58,308,268 +0.05(+0.39%)
Nov 18, 2020 12.91 13.36 12.73 12.74 99,570,528 +0.04(+0.31%)
Nov 17, 2020 12.48 12.81 12.23 12.70 61,655,532 -0.09(-0.70%)
Nov 16, 2020 12.87 12.96 12.41 12.79 104,524,664 +0.55(+4.49%)
Nov 13, 2020 11.91 12.25 11.85 12.24 56,775,100 +0.50(+4.26%)
Nov 12, 2020 11.97 12.23 11.65 11.74 75,519,432 -0.30(-2.49%)
Nov 11, 2020 12.40 12.46 11.93 12.04 81,069,928 -0.34(-2.75%)
Nov 10, 2020 12.85 13.02 12.34 12.38 125,782,440 -0.82(-6.21%)
Nov 09, 2020 14.33 14.41 12.75 13.20 230,564,928 +1.74(+15.18%)
Nov 06, 2020 11.44 11.51 11.28 11.46 36,703,600 -0.14(-1.21%)
Nov 05, 2020 11.12 11.67 11.09 11.60 54,752,700 +0.59(+5.36%)
Nov 04, 2020 11.21 11.31 10.93 11.01 45,155,088 -0.24(-2.13%)
Nov 03, 2020 11.34 11.45 11.15 11.25 43,444,124 +0.06(+0.54%)
Nov 02, 2020 11.32 11.34 10.87 11.19 41,007,432 -0.09(-0.80%)
Oct 30, 2020 11.06 11.41 10.98 11.28 51,348,300 +0.12(+1.08%)
Oct 29, 2020 10.96 11.29 10.89 11.16 43,990,000 +0.21(+1.92%)
Oct 28, 2020 10.89 11.16 10.63 10.95 64,318,844 -0.28(-2.49%)
Oct 27, 2020 11.77 11.79 11.20 11.23 65,615,724 -0.57(-4.83%)
Oct 26, 2020 12.39 12.45 11.67 11.80 85,269,032 -0.80(-6.35%)
Oct 23, 2020 13.07 13.08 12.42 12.60 90,787,904 -0.55(-4.18%)
Oct 22, 2020 12.60 13.29 12.42 13.15 90,701,792 +0.41(+3.22%)
Oct 21, 2020 12.69 12.87 12.55 12.74 37,416,460 -0.06(-0.47%)
Oct 20, 2020 12.75 13.00 12.59 12.80 46,660,376 +0.24(+1.91%)
Oct 19, 2020 12.64 12.86 12.45 12.56 50,456,972 +0.10(+0.80%)
Oct 16, 2020 12.31 12.56 12.20 12.46 32,717,300 +0.23(+1.88%)
Oct 15, 2020 12.22 12.30 11.97 12.23 33,671,092 -0.13(-1.05%)
Oct 14, 2020 12.35 12.57 12.29 12.36 37,568,124 +0.14(+1.15%)
Oct 13, 2020 12.59 12.64 12.20 12.22 63,242,536 -0.70(-5.42%)
Oct 12, 2020 13.14 13.17 12.90 12.92 39,756,976 -0.28(-2.12%)
Oct 09, 2020 13.25 13.49 12.95 13.20 65,280,900 +0.05(+0.38%)
Oct 08, 2020 13.33 13.68 12.73 13.15 88,603,760 +0.08(+0.61%)
Oct 07, 2020 12.98 13.18 12.81 13.07 61,123,876 +0.54(+4.31%)
Oct 06, 2020 13.28 13.44 12.46 12.53 85,118,616 -0.59(-4.50%)
Oct 05, 2020 13.09 13.20 12.75 13.12 53,397,704 +0.12(+0.92%)
Oct 02, 2020 12.05 13.35 12.00 13.00 111,883,200 +0.42(+3.34%)
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.