American Airlines Gp (NQ: AAL )

16.46 USD +0.05 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 39,700,791 +1.21(+5.28%)
Mar 29, 2021 23.16 23.19 22.40 22.91 30,668,287 -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 49,696,975 +0.96(+4.40%)
Mar 24, 2021 22.79 23.18 21.76 21.81 44,642,447 -0.46(-2.07%)
Mar 23, 2021 23.35 23.66 22.08 22.27 55,221,537 -1.56(-6.55%)
Mar 22, 2021 24.62 24.70 23.76 23.83 42,617,290 -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 53,302,087 -0.46(-1.83%)
Mar 17, 2021 24.12 25.22 23.90 25.16 38,456,322 +0.69(+2.82%)
Mar 16, 2021 25.11 25.25 24.31 24.47 47,872,369 -0.70(-2.78%)
Mar 15, 2021 24.55 25.94 24.21 25.17 93,952,125 +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 38,836,046 +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 39,620,534 +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 49,106,685 +0.73(+3.40%)
Mar 02, 2021 21.28 21.63 21.12 21.44 27,395,125 +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 65,072,306 -0.96(-4.40%)
Feb 24, 2021 20.87 22.11 20.75 21.82 74,404,287 +1.16(+5.61%)
Feb 23, 2021 20.73 21.05 18.74 20.66 78,539,481 +0.22(+1.08%)
Feb 22, 2021 19.84 21.11 19.31 20.44 99,463,881 +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 33,513,575 +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 38,632,209 -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 44,036,425 +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 37,477,099 -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 39,148,350 -0.25(-1.48%)
Feb 01, 2021 17.25 17.33 16.33 16.84 49,227,789 -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 18.10 318,109,825 +1.54(+9.30%)
Jan 27, 2021 15.42 17.81 15.38 16.56 178,112,030 +1.03(+6.63%)
Jan 26, 2021 15.52 15.77 15.33 15.53 44,377,462 +0.10(+0.65%)
Jan 25, 2021 15.52 15.56 15.02 15.43 61,799,010 -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 50,625,334 -0.34(-2.10%)
Jan 20, 2021 16.17 16.39 15.84 16.17 41,799,523 +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 79,338,596 +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 40,545,594 -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 48,021,146 -0.14(-0.90%)
Jan 06, 2021 15.45 15.80 15.17 15.52 63,521,247 +0.09(+0.58%)
Jan 05, 2021 14.92 15.63 14.87 15.43 53,113,550 +0.30(+1.98%)
Jan 04, 2021 15.85 15.88 15.03 15.13 69,472,677 -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 51,242,098 -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 62,438,931 +0.41(+2.65%)
Dec 22, 2020 16.34 16.38 15.45 15.48 74,600,806 -0.62(-3.85%)
Dec 21, 2020 15.77 16.24 15.56 16.10 86,919,987 -0.41(-2.48%)
Dec 18, 2020 16.74 16.74 16.29 16.51 74,782,700 -0.29(-1.73%)
Dec 17, 2020 16.95 16.99 16.65 16.80 49,018,054 -0.06(-0.36%)
Dec 16, 2020 16.88 17.04 16.58 16.86 59,012,679 -0.15(-0.88%)
Dec 15, 2020 16.99 17.06 16.16 17.01 88,800,003 +0.31(+1.86%)
Dec 14, 2020 17.52 17.81 16.68 16.70 87,817,106 -0.35(-2.05%)
Dec 11, 2020 17.82 17.91 16.81 17.05 106,957,300 -0.94(-5.23%)
Dec 10, 2020 16.75 18.04 16.67 17.99 84,715,186 +0.83(+4.84%)
Dec 09, 2020 18.37 18.63 16.63 17.16 137,991,205 -0.47(-2.67%)
Dec 08, 2020 17.47 17.92 17.16 17.63 95,141,066 +0.42(+2.44%)
Dec 07, 2020 16.54 18.07 16.47 17.21 156,690,635 +0.81(+4.94%)
Dec 04, 2020 16.40 16.93 16.12 16.40 117,387,500 +0.31(+1.93%)
Dec 03, 2020 15.19 16.50 15.16 16.09 168,901,563 +1.23(+8.28%)
Dec 02, 2020 14.16 14.86 13.85 14.86 75,449,812 +0.59(+4.13%)
Dec 01, 2020 14.42 14.78 14.24 14.27 76,062,450 +0.14(+0.99%)
Nov 30, 2020 14.92 14.96 13.93 14.13 97,167,546 -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 14.82 154,967,387 +1.26(+9.29%)
Nov 23, 2020 12.75 13.58 12.69 13.56 99,495,362 +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 58,308,269 +0.05(+0.39%)
Nov 18, 2020 12.91 13.36 12.73 12.74 99,570,525 +0.04(+0.31%)
Nov 17, 2020 12.48 12.81 12.23 12.70 61,655,531 -0.09(-0.70%)
Nov 16, 2020 12.87 12.96 12.41 12.79 104,524,666 +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 75,519,431 -0.30(-2.49%)
Nov 11, 2020 12.40 12.46 11.93 12.04 81,069,931 -0.34(-2.75%)
Nov 10, 2020 12.85 13.02 12.34 12.38 125,782,437 -0.82(-6.21%)
Nov 09, 2020 14.33 14.41 12.75 13.20 230,564,925 +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 45,155,086 -0.24(-2.13%)
Nov 03, 2020 11.34 11.45 11.15 11.25 43,444,125 +0.06(+0.54%)
Nov 02, 2020 11.32 11.34 10.87 11.19 41,007,434 -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 43,989,999 +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 65,615,725 -0.57(-4.83%)
Oct 26, 2020 12.39 12.45 11.67 11.80 85,269,031 -0.80(-6.35%)
Oct 23, 2020 13.07 13.08 12.42 12.60 90,787,900 -0.55(-4.18%)
Oct 22, 2020 12.60 13.29 12.42 13.15 90,701,794 +0.41(+3.22%)
Oct 21, 2020 12.69 12.87 12.55 12.74 37,416,459 -0.06(-0.47%)
Oct 20, 2020 12.75 13.00 12.59 12.80 46,660,375 +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 33,671,091 -0.13(-1.05%)
Oct 14, 2020 12.35 12.57 12.29 12.36 37,568,123 +0.14(+1.15%)
Oct 13, 2020 12.59 12.64 12.20 12.22 63,242,537 -0.70(-5.42%)
Oct 12, 2020 13.14 13.17 12.90 12.92 39,756,978 -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 88,603,762 +0.08(+0.61%)
Oct 07, 2020 12.98 13.18 12.81 13.07 61,123,877 +0.54(+4.31%)
Oct 06, 2020 13.28 13.44 12.46 12.53 85,118,619 -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%)
Oct 01, 2020 12.45 12.77 12.35 12.58 48,703,469 +0.29(+2.36%)
Sep 30, 2020 12.32 12.91 12.22 12.29 65,286,319 +0.04(+0.33%)
Sep 29, 2020 12.59 12.66 12.11 12.25 47,118,656 -0.51(-4.00%)
Sep 28, 2020 12.74 13.15 12.49 12.76 63,455,212 +0.47(+3.82%)
Sep 25, 2020 11.76 12.31 11.71 12.29 43,763,900 +0.52(+4.42%)
Sep 24, 2020 11.74 12.00 11.22 11.77 49,028,491 -0.16(-1.34%)
Sep 23, 2020 12.53 12.74 11.91 11.93 45,192,675 -0.41(-3.32%)
Sep 22, 2020 12.30 12.50 12.18 12.34 32,896,009 +0.13(+1.06%)
Sep 21, 2020 12.82 12.98 12.08 12.21 60,502,503 -0.98(-7.43%)
Sep 18, 2020 13.51 13.59 13.03 13.19 56,403,500 -0.44(-3.23%)
Sep 17, 2020 13.50 14.08 13.36 13.63 50,124,031 -0.17(-1.23%)
Sep 16, 2020 13.21 13.96 12.98 13.80 75,323,206 +0.66(+5.02%)
Sep 15, 2020 13.27 13.66 13.08 13.14 38,919,484 -0.12(-0.90%)
Sep 14, 2020 13.02 13.29 12.90 13.26 39,791,416 +0.31(+2.39%)
Sep 11, 2020 13.08 13.08 12.68 12.95 43,916,700 -0.06(-0.46%)
Sep 10, 2020 13.21 13.49 12.97 13.01 52,259,478 -0.04(-0.31%)
Sep 09, 2020 13.48 13.58 12.80 13.05 78,966,125 -0.58(-4.26%)
Sep 08, 2020 13.36 14.16 13.15 13.63 72,637,612 +0.02(+0.15%)
Sep 04, 2020 13.65 13.82 12.96 13.61 64,936,900 +0.25(+1.87%)
Sep 03, 2020 13.40 14.07 13.03 13.36 86,180,374 +0.13(+0.98%)
Sep 02, 2020 12.93 13.34 12.67 13.23 58,807,134 +0.13(+0.99%)
Sep 01, 2020 12.86 13.84 12.66 13.10 72,899,813 +0.05(+0.38%)
Aug 31, 2020 13.60 13.74 13.05 13.05 45,821,704 -0.54(-3.97%)
Aug 28, 2020 13.59 13.63 13.23 13.59 54,516,300 +0.31(+2.33%)
Aug 27, 2020 13.43 14.26 13.12 13.28 108,670,100 +0.50(+3.91%)
Aug 26, 2020 13.11 13.15 12.70 12.78 43,880,334 -0.36(-2.74%)
Aug 25, 2020 13.69 14.02 12.77 13.14 78,991,526 -0.30(-2.23%)
Aug 24, 2020 12.44 13.48 12.27 13.44 102,424,281 +1.28(+10.53%)
Aug 21, 2020 12.44 12.63 12.09 12.16 35,822,800 -0.34(-2.72%)
Aug 20, 2020 12.38 12.67 12.26 12.50 41,899,244 -0.18(-1.42%)
Aug 19, 2020 12.65 13.44 12.58 12.68 59,000,652 +0.08(+0.63%)
Aug 18, 2020 12.60 12.88 12.51 12.60 33,256,086 -0.02(-0.16%)
Aug 17, 2020 13.32 13.38 12.61 12.62 56,100,325 -0.71(-5.33%)
Aug 14, 2020 13.11 13.56 13.01 13.33 45,670,200 +0.03(+0.23%)
Aug 13, 2020 13.19 13.90 13.11 13.30 47,673,219 -0.24(-1.77%)
Aug 12, 2020 14.03 14.06 13.10 13.54 77,511,937 -0.19(-1.38%)
Aug 11, 2020 15.02 15.10 13.55 13.73 127,655,947 -0.27(-1.93%)
Aug 10, 2020 13.29 14.31 13.21 14.00 120,900,375 +0.97(+7.44%)
Aug 07, 2020 12.86 13.16 12.58 13.03 61,700,700 -0.01(-0.08%)
Aug 06, 2020 13.04 13.29 12.47 13.04 131,023,162 +0.48(+3.82%)
Aug 05, 2020 11.84 12.85 11.55 12.56 117,734,087 +1.09(+9.50%)
Aug 04, 2020 11.21 11.88 11.16 11.47 54,743,701 +0.39(+3.52%)
Aug 03, 2020 11.07 11.23 10.71 11.08 48,208,122 -0.04(-0.36%)
Jul 31, 2020 11.16 11.25 10.80 11.12 51,835,500 -0.06(-0.54%)
Jul 30, 2020 11.22 11.39 11.12 11.18 40,470,472 -0.22(-1.93%)
Jul 29, 2020 11.80 11.92 11.30 11.40 52,157,087 -0.37(-3.14%)
Jul 28, 2020 11.37 11.99 11.36 11.77 62,243,425 +0.38(+3.34%)
Jul 27, 2020 11.48 11.79 11.18 11.39 69,342,728 +0.00(+0.00%)
Jul 24, 2020 11.67 11.82 11.34 11.39 53,761,400 -0.38(-3.23%)
Jul 23, 2020 11.27 12.41 11.01 11.77 115,421,437 +0.41(+3.61%)
Jul 22, 2020 11.38 11.67 11.30 11.36 42,329,775 -0.11(-0.96%)
Jul 21, 2020 11.57 11.79 11.28 11.47 64,604,069 +0.00(+0.00%)
Jul 20, 2020 11.93 12.51 11.35 11.47 64,031,595 -0.44(-3.69%)
Jul 17, 2020 12.48 12.60 11.89 11.91 67,934,100 -0.54(-4.34%)
Jul 16, 2020 12.98 13.07 12.29 12.45 81,435,069 -0.99(-7.37%)
Jul 15, 2020 12.45 13.48 12.21 13.44 135,107,075 +1.87(+16.16%)
Jul 14, 2020 11.32 11.84 11.22 11.57 49,213,434 -0.06(-0.52%)
Jul 13, 2020 12.13 12.27 11.45 11.63 67,532,708 -0.31(-2.60%)
Jul 10, 2020 11.00 11.95 10.98 11.94 90,450,800 +0.76(+6.80%)
Jul 09, 2020 11.94 11.94 11.15 11.18 76,959,872 -0.82(-6.83%)
Jul 08, 2020 11.60 12.08 11.43 12.00 84,916,687 +0.08(+0.67%)
Jul 07, 2020 12.51 12.54 11.91 11.92 77,849,325 -0.88(-6.88%)
Jul 06, 2020 12.80 12.92 12.21 12.80 79,196,619 +0.30(+2.40%)
Jul 02, 2020 13.35 13.42 12.42 12.50 86,439,500 -0.31(-2.42%)
Jul 01, 2020 13.48 14.29 12.63 12.81 116,521,475 -0.26(-1.99%)
Jun 30, 2020 13.10 13.48 12.88 13.07 69,517,256 -0.25(-1.88%)
Jun 29, 2020 12.57 13.51 12.02 13.32 114,804,830 +0.94(+7.59%)
Jun 26, 2020 13.20 13.29 12.13 12.38 108,813,000 -0.79(-6.00%)
Jun 25, 2020 12.53 13.24 12.18 13.17 117,140,975 +0.13(+1.00%)
Jun 24, 2020 13.59 13.90 12.83 13.04 140,701,513 -0.96(-6.86%)
Jun 23, 2020 13.76 14.29 13.71 14.00 203,841,527 -0.92(-6.17%)
Jun 22, 2020 14.90 15.52 14.72 14.92 118,496,837 -1.08(-6.75%)
Jun 19, 2020 16.89 16.94 15.41 16.00 92,320,100 -0.49(-2.97%)
Jun 18, 2020 16.37 17.07 16.28 16.49 63,925,519 -0.49(-2.89%)
Jun 17, 2020 16.76 17.05 16.16 16.98 71,552,656 -0.05(-0.29%)
Jun 16, 2020 18.36 18.44 16.55 17.03 127,073,400 +0.33(+1.98%)
Jun 15, 2020 15.27 17.17 15.08 16.70 122,494,275 -0.04(-0.24%)
Jun 12, 2020 16.82 17.31 15.67 16.74 161,101,800 +2.36(+16.41%)
Jun 11, 2020 14.61 15.68 14.07 14.38 123,717,762 -2.64(-15.51%)
Jun 10, 2020 17.69 18.16 15.92 17.02 163,535,475 -1.53(-8.25%)
Jun 09, 2020 18.45 18.97 17.61 18.55 111,020,000 -1.76(-8.67%)
Jun 08, 2020 19.86 20.36 19.13 20.31 175,078,310 +1.72(+9.25%)
Jun 05, 2020 21.25 22.80 17.80 18.59 428,617,100 +1.87(+11.18%)
Jun 04, 2020 12.85 18.18 12.63 16.72 398,639,425 +4.87(+41.10%)
Jun 03, 2020 11.56 12.20 11.44 11.85 86,272,176 +0.63(+5.61%)
Jun 02, 2020 11.40 11.64 10.97 11.22 48,982,203 +0.11(+0.99%)
Jun 01, 2020 10.79 11.33 10.62 11.11 50,493,243 +0.61(+5.81%)
May 29, 2020 10.48 10.87 10.32 10.50 59,054,700 -0.48(-4.37%)
May 28, 2020 11.78 11.83 10.90 10.98 70,643,883 -1.12(-9.26%)
May 27, 2020 12.43 12.55 11.07 12.10 99,146,591 +0.96(+8.62%)
May 26, 2020 10.27 11.28 10.25 11.14 101,640,444 +1.44(+14.85%)
May 22, 2020 10.02 10.12 9.630 9.700 37,596,700 -0.23(-2.32%)
May 21, 2020 9.870 10.15 9.830 9.930 45,686,864 +0.06(+0.61%)
May 20, 2020 9.910 10.14 9.770 9.870 43,949,794 +0.23(+2.39%)
May 19, 2020 10.14 10.19 9.590 9.640 62,179,045 -0.23(-2.33%)
May 18, 2020 9.620 9.940 9.360 9.870 76,306,281 +0.83(+9.18%)
May 15, 2020 8.850 9.360 8.760 9.040 39,560,500 -0.11(-1.20%)
May 14, 2020 8.770 9.190 8.250 9.150 72,247,094 +0.04(+0.44%)
May 13, 2020 9.520 9.530 8.830 9.110 68,671,350 -0.54(-5.60%)
May 12, 2020 10.01 10.20 9.600 9.650 46,761,378 -0.45(-4.46%)
May 11, 2020 9.920 10.25 9.590 10.10 48,571,591 -0.04(-0.39%)
May 08, 2020 9.780 10.15 9.680 10.14 59,649,700 +0.60(+6.29%)
May 07, 2020 9.300 9.800 9.290 9.540 61,728,337 +0.29(+3.14%)
May 06, 2020 9.580 9.730 9.090 9.250 68,907,137 -0.26(-2.73%)
May 05, 2020 10.26 10.38 9.500 9.510 86,781,119 -0.31(-3.16%)
May 04, 2020 9.410 10.17 9.150 9.820 125,390,430 -0.82(-7.71%)
May 01, 2020 11.41 11.66 10.58 10.64 99,441,300 -1.37(-11.41%)
Apr 30, 2020 11.92 12.59 11.26 12.01 94,793,475 -0.62(-4.91%)
Apr 29, 2020 12.10 12.89 12.02 12.63 113,351,197 +1.37(+12.17%)
Apr 28, 2020 10.29 11.63 10.21 11.26 114,458,175 +1.24(+12.38%)
Apr 27, 2020 10.53 10.53 10.00 10.02 67,289,256 -0.29(-2.81%)
Apr 24, 2020 10.40 10.50 9.900 10.31 67,234,900 +0.06(+0.59%)
Apr 23, 2020 10.36 10.67 10.24 10.25 54,546,452 -0.02(-0.19%)
Apr 22, 2020 11.09 11.13 10.02 10.27 76,208,137 -0.73(-6.64%)
Apr 21, 2020 10.80 11.22 10.70 11.00 49,803,350 -0.06(-0.54%)
Apr 20, 2020 11.15 11.35 10.72 11.06 58,897,369 -0.51(-4.41%)
Apr 17, 2020 11.87 11.95 11.50 11.57 61,279,400 +0.50(+4.52%)
Apr 16, 2020 11.91 12.03 11.05 11.07 82,789,706 -1.22(-9.93%)
Apr 15, 2020 12.52 12.69 11.39 12.29 124,475,617 +0.35(+2.93%)
Apr 14, 2020 12.22 12.60 11.75 11.94 67,038,419 +0.38(+3.29%)
Apr 13, 2020 12.90 12.95 11.25 11.56 73,259,550 -0.95(-7.59%)
Apr 09, 2020 12.64 13.40 11.82 12.51 117,592,800 +1.18(+10.41%)
Apr 08, 2020 10.91 11.40 10.50 11.33 82,395,904 +1.11(+10.86%)
Apr 07, 2020 11.07 12.20 10.05 10.22 137,919,120 +0.72(+7.58%)
Apr 06, 2020 9.720 9.940 9.110 9.500 94,066,102 +0.11(+1.17%)
Apr 03, 2020 10.34 10.49 9.090 9.390 87,018,800 -0.67(-6.66%)
Apr 02, 2020 10.61 11.03 10.00 10.06 65,483,032 -0.63(-5.89%)
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.