DELTA AIR LINES $18.49

up +0.31


23/5/2013 04:23 PM  |  NYSE : DAL  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

DAL historical data

Date Open High Low Close Volume
5/22/2013 18.20 18.51 18.10 18.18 102847
5/21/2013 18.36 18.45 17.90 18.13 91615
5/20/2013 18.58 18.87 18.22 18.36 81016
5/17/2013 18.73 18.95 18.44 18.54 104148
5/16/2013 18.95 19.30 18.62 18.64 104511
5/15/2013 18.30 19.43 18.25 18.96 210792
5/14/2013 18.00 18.27 17.95 18.25 84525
5/13/2013 18.08 18.18 17.78 17.89 81817
5/10/2013 17.82 18.24 17.72 18.13 115672
5/9/2013 18.73 18.88 17.63 17.70 230037
5/8/2013 18.25 18.84 18.25 18.66 266338
5/7/2013 18.06 18.15 17.90 18.08 73014
5/6/2013 17.99 18.24 17.77 18.06 79687
5/3/2013 17.72 18.31 17.68 17.96 173084
5/2/2013 16.87 17.54 16.69 17.49 167880
5/1/2013 17.26 17.55 16.68 16.84 135146
4/30/2013 16.93 17.33 16.75 17.14 120237
4/29/2013 16.74 17.10 16.68 16.95 109509
4/26/2013 16.35 16.87 16.18 16.81 114951
4/25/2013 16.51 16.90 16.28 16.29 207822
4/24/2013 16.62 16.75 16.32 16.47 111434
4/23/2013 14.93 16.75 14.84 16.72 280618
4/22/2013 15.33 15.70 14.91 15.14 171027
4/19/2013 15.22 15.47 14.85 15.26 90273
4/18/2013 15.53 15.53 15.07 15.15 144192
4/17/2013 15.69 15.70 15.20 15.53 223056
4/16/2013 15.40 15.89 15.27 15.87 115325
4/15/2013 15.58 15.69 14.71 14.91 153968
4/12/2013 15.49 15.91 15.39 15.48 85016
4/11/2013 15.25 15.74 15.25 15.55 118177
4/10/2013 14.92 15.32 14.87 15.25 119004
4/9/2013 15.17 15.24 14.75 14.80 149948
4/8/2013 14.60 14.98 14.40 14.93 123341
4/5/2013 14.04 14.62 13.94 14.39 385134
4/4/2013 14.42 14.85 14.41 14.75 161232
4/3/2013 14.98 15.14 14.26 14.56 263949
4/2/2013 15.40 15.58 14.77 14.94 410322
4/1/2013 16.43 16.94 16.25 16.25 108974
3/28/2013 16.69 16.94 16.47 16.51 101194
3/27/2013 16.37 16.76 16.29 16.59 79218
3/26/2013 16.50 16.69 16.29 16.55 100038
3/25/2013 16.78 16.88 16.22 16.31 113660
3/22/2013 17.03 17.04 16.59 16.71 101014
3/21/2013 16.94 17.25 16.83 16.84 107238
3/20/2013 16.71 17.09 16.58 17.07 130764
3/19/2013 16.42 16.73 16.30 16.54 91462
3/18/2013 15.83 16.38 15.76 16.27 80010
3/15/2013 16.15 16.23 15.82 16.00 152004
3/14/2013 16.34 16.48 16.17 16.28 92498
3/13/2013 15.95 16.41 15.95 16.36 114758
3/12/2013 16.20 16.30 15.97 16.03 95921
3/11/2013 16.05 16.42 15.77 16.23 116173
3/8/2013 16.14 16.40 15.81 16.24 180258
3/7/2013 15.70 15.93 15.59 15.90 64436
3/6/2013 16.00 16.07 15.47 15.67 128248
3/5/2013 15.71 15.93 15.67 15.86 122708
3/4/2013 14.75 15.89 14.61 15.65 253977
3/1/2013 14.26 15.08 14.26 14.82 160313
2/28/2013 14.34 14.42 14.23 14.27 75235
2/27/2013 13.89 14.35 13.85 14.27 79476
2/26/2013 13.94 14.00 13.60 13.90 114520
2/25/2013 13.84 14.34 13.82 14.02 169333
2/22/2013 13.56 13.77 13.39 13.75 84628
2/21/2013 13.96 13.99 13.16 13.56 212296
2/20/2013 14.29 14.32 13.78 13.82 138228
2/19/2013 14.40 14.62 14.20 14.30 122457
2/15/2013 14.37 14.56 14.31 14.45 142486
2/14/2013 14.60 14.68 14.02 14.24 179178
2/13/2013 14.57 14.80 14.50 14.78 72304
2/12/2013 14.64 14.79 14.46 14.50 71467
2/11/2013 14.66 14.90 14.61 14.69 75838
2/8/2013 14.77 14.88 14.52 14.62 91972
2/7/2013 14.49 14.89 14.46 14.86 166852
2/6/2013 13.91 14.49 13.91 14.47 164948
2/5/2013 13.83 14.10 13.80 13.93 190107
2/4/2013 13.64 13.95 13.44 13.86 100418
2/1/2013 13.97 14.09 13.74 13.82 100695
1/31/2013 13.77 13.92 13.72 13.89 69674
1/30/2013 13.72 13.92 13.68 13.84 81685
1/29/2013 13.89 13.93 13.61 13.68 161232
1/28/2013 14.16 14.20 13.90 13.94 95938
1/25/2013 13.94 14.18 13.82 14.17 107460
1/24/2013 13.83 14.17 13.71 13.93 145789
1/23/2013 14.05 14.15 13.74 13.78 208399
1/22/2013 13.64 14.15 13.46 14.01 168293
1/18/2013 13.85 13.91 13.60 13.61 113371
1/17/2013 13.95 14.00 13.72 13.83 99106
1/16/2013 13.55 14.11 13.52 13.92 200830
1/15/2013 13.25 13.74 13.21 13.63 170410
1/14/2013 13.30 13.49 13.17 13.44 79963
1/11/2013 13.33 13.41 13.09 13.35 149138
1/10/2013 13.45 13.65 13.17 13.30 277212
1/9/2013 13.00 13.16 12.89 13.11 102517
1/8/2013 13.05 13.26 12.87 12.98 166493
1/7/2013 13.14 13.38 12.89 12.99 231371
1/4/2013 12.56 13.08 12.55 12.98 171256
1/3/2013 12.14 12.61 12.12 12.58 162724
1/2/2013 12.07 12.28 11.97 12.23 106285
12/31/2012 11.57 12.05 11.55 11.87 116584
12/28/2012 11.54 11.68 11.46 11.50 69357
Marketplace
Trading Center