Delta Air Lines Inc (DE) $31.91

down 0.00


15/4/2014 06:40 PM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAL historical data

Date Open High Low Close Volume
4/15/201431.8032.4330.5431.9119,273,800
4/14/201432.8633.0031.1331.7315,618,200
4/11/201432.8833.8532.2732.5212,682,200
4/10/201435.1035.1433.0033.0114,715,400
4/9/201433.7334.8233.4334.739,558,280
4/8/201433.9034.2832.4133.5116,160,500
4/7/201434.5135.3733.6933.9913,776,300
4/4/201435.6935.7034.4834.619,357,540
4/3/201435.7336.0734.9735.378,909,080
4/2/201435.9136.5235.5335.7012,018,200
4/1/201434.9335.7834.9235.7511,635,200
3/31/201433.7534.9133.7534.6510,215,900
3/28/201434.1434.6933.5133.5310,434,900
3/27/201433.9034.2932.9734.1311,959,100
3/26/201434.5034.5533.9133.9612,059,100
3/25/201433.4634.5133.4634.4311,546,700
3/24/201433.1133.5332.5233.3211,290,500
3/21/201434.0734.0732.7332.7322,080,600
3/20/201433.8033.9133.3033.647,001,380
3/19/201434.1034.3233.3333.739,846,150
3/18/201434.4934.5834.0534.078,857,860
3/17/201434.5834.5833.7534.209,177,220
3/14/201433.4934.6333.2534.1211,884,700
3/13/201434.7634.7833.2933.5813,340,700
3/12/201434.6034.8434.2134.509,953,670
3/11/201435.0635.4534.7734.929,976,510
3/10/201435.3435.8234.7135.1710,696,200
3/7/201435.7235.8534.8035.3611,829,300
3/6/201435.0635.5835.0335.3712,033,500
3/5/201434.8535.1534.6134.7211,337,300
3/4/201433.5034.7233.4934.4513,590,300
3/3/201432.3932.7331.9032.5914,411,500
2/28/201432.9333.4532.6633.2110,865,200
2/27/201433.3933.9533.2833.3210,862,200
2/26/201433.4633.7533.0933.5111,732,700
2/25/201432.6233.5032.6233.2415,333,600
2/24/201431.9232.7331.8432.4511,242,200
2/21/201431.8832.1931.7131.769,632,930
2/20/201430.5831.8930.5531.8412,151,500
2/19/201430.8231.0430.4430.5710,557,700
2/18/201431.3631.5930.9230.9210,429,400
2/14/201431.1931.6230.9431.347,025,960
2/13/201430.7931.5030.4331.358,718,850
2/12/201431.5131.5130.7831.139,538,770
2/11/201431.3031.4430.6231.4112,512,000
2/10/201431.7531.8030.9331.2110,752,400
2/7/201431.3331.8531.0831.6512,930,100
2/6/201430.0131.3429.8130.899,461,910
2/5/201429.6630.1029.1230.0213,896,200
2/4/201430.0030.0329.2629.9414,441,200
2/3/201430.6430.8029.2229.3816,907,000
1/31/201430.1930.8430.0030.6111,442,500
1/30/201430.4530.8730.2830.5810,041,600
1/29/201430.4431.2929.7829.9216,382,400
1/28/201430.5831.5130.5430.9011,920,500
1/27/201431.2231.5929.6630.5919,143,400
1/24/201432.0332.3130.9631.1114,895,200
1/23/201432.5532.6932.1032.5013,400,800
1/22/201432.3832.9232.2932.8411,553,900
1/21/201432.3932.6531.6532.0817,961,100
1/17/201431.2731.3930.8831.0715,845,100
1/16/201431.4631.7331.3331.587,461,940
1/15/201432.3032.3031.0831.5018,089,300
1/14/201431.0832.0731.0232.0114,282,500
1/13/201431.7731.7830.8730.9215,117,500
1/10/201431.1931.4830.6631.4713,204,300
1/9/201430.5431.5830.4031.0618,693,400
1/8/201428.7730.1028.6129.8017,931,200
1/7/201429.4429.6628.5928.7813,042,200
1/6/201429.4329.8029.0529.2915,783,000
1/3/201428.3729.3628.2429.2319,114,500
1/2/201427.2628.0527.2627.7011,704,400
12/31/201327.2327.6527.2027.479,152,750
12/30/201326.9427.3826.8927.197,571,060
12/27/201327.8627.8926.8627.039,962,200
12/26/201327.8627.9827.5927.886,131,400
12/24/201327.5127.9227.5127.844,899,180
12/23/201327.7727.8927.4627.577,471,780
12/20/201327.5627.9127.3227.5518,881,900
12/19/201327.3927.7227.3127.5111,140,200
12/18/201326.8627.2326.4027.1116,447,200
12/17/201327.9527.9626.9026.9417,570,900
12/16/201328.7328.7727.8227.9211,248,400
12/13/201328.3628.7828.2528.3711,055,600
12/12/201327.7728.4227.7528.2111,556,300
12/11/201328.8529.0527.6527.6616,744,100
12/10/201328.8329.1228.5728.7710,638,700
12/9/201328.2728.9528.2028.8811,504,600
12/6/201328.3728.6828.1128.2311,333,600
12/5/201327.6328.0127.6227.9413,601,400
12/4/201327.9928.0127.3027.6115,919,700
12/3/201328.9528.9727.8428.0517,546,500
12/2/201329.0029.4228.9129.008,905,440
11/29/201329.4229.4428.8628.985,589,070
11/27/201329.1729.4229.0029.349,180,300
11/26/201329.1829.2428.7429.0410,972,100
11/25/201329.0029.3928.7229.1714,535,800
11/22/201328.2528.9028.2528.6014,684,600
11/21/201327.8528.1327.7228.048,489,660
11/20/201327.9928.0827.4227.7112,442,400
Trading Center