DELPHI AUTOMOTIVE $48.05

down -0.30


24/5/2013 04:24 PM  |  NYSE : DLPH  |  Industries : Manufacturing / Other Transportation Equipment Manufacturing
Type:

DLPH historical data

Date Open High Low Close Volume
5/23/2013 48.22 48.57 47.90 48.35 15313
5/22/2013 49.15 49.63 48.46 48.77 21643
5/21/2013 48.80 49.25 48.76 49.05 21106
5/20/2013 48.51 48.89 48.40 48.79 25247
5/17/2013 47.08 48.57 47.07 48.52 44849
5/16/2013 46.44 47.40 46.40 47.00 23728
5/15/2013 46.27 46.63 46.22 46.53 36629
5/14/2013 45.60 46.36 45.38 46.33 23452
5/13/2013 45.24 45.84 45.16 45.56 18286
5/10/2013 45.39 46.09 45.24 45.40 18333
5/9/2013 46.16 46.30 44.99 45.24 22998
5/8/2013 46.40 46.55 46.00 46.10 20998
5/7/2013 46.50 46.54 45.98 46.31 21791
5/6/2013 45.77 46.38 45.77 46.27 33563
5/3/2013 46.11 46.50 45.68 45.74 31358
5/2/2013 45.65 46.35 45.38 45.50 19159
5/1/2013 46.01 46.71 44.61 45.47 31728
4/30/2013 45.47 46.21 45.16 46.21 22850
4/29/2013 44.87 45.51 44.69 45.33 24981
4/26/2013 44.74 45.08 44.29 44.70 24442
4/25/2013 44.08 44.78 44.08 44.68 23514
4/24/2013 43.04 43.87 43.03 43.79 26266
4/23/2013 42.51 42.99 42.42 42.92 13651
4/22/2013 42.00 42.46 41.40 42.21 5600
4/19/2013 41.24 41.93 40.99 41.84 10116
4/18/2013 41.89 42.17 40.78 40.94 17287
4/17/2013 43.21 43.24 41.34 41.87 15108
4/16/2013 42.72 43.61 42.46 43.55 45875
4/15/2013 44.53 44.56 42.32 42.32 20573
4/12/2013 44.05 44.90 44.05 44.89 11868
4/11/2013 43.74 44.54 43.63 44.25 18281
4/10/2013 42.73 43.64 42.49 43.64 17490
4/9/2013 42.59 42.93 42.04 42.50 16457
4/8/2013 42.58 43.09 42.30 42.49 9942
4/5/2013 42.60 42.83 42.07 42.74 12852
4/4/2013 43.28 43.51 42.78 43.26 14199
4/3/2013 44.06 44.33 43.14 43.36 17602
4/2/2013 44.28 44.50 43.93 44.11 14044
4/1/2013 44.38 44.45 43.92 44.00 8786
3/28/2013 44.52 44.52 44.02 44.40 19786
3/27/2013 44.14 44.65 44.08 44.52 16987
3/26/2013 43.34 44.46 43.12 44.45 21044
3/25/2013 43.36 43.56 42.79 42.92 16301
3/22/2013 43.47 43.59 43.01 43.21 9822
3/21/2013 43.09 43.47 43.05 43.38 13750
3/20/2013 43.43 43.49 43.02 43.34 19633
3/19/2013 43.03 43.13 42.58 43.11 17273
3/18/2013 42.80 43.30 42.42 42.79 18356
3/15/2013 43.08 43.56 43.02 43.28 61328
3/14/2013 43.30 43.30 43.05 43.25 22353
3/13/2013 42.97 43.26 42.87 43.20 4532
3/12/2013 43.26 43.27 42.96 43.03 25237
3/11/2013 42.93 43.23 42.91 43.20 25167
3/8/2013 43.04 43.18 42.79 43.00 24931
3/7/2013 42.51 42.82 42.32 42.74 33828
3/6/2013 42.73 42.73 41.84 42.36 32127
3/5/2013 42.56 42.58 42.16 42.50 23713
3/4/2013 42.20 42.40 41.97 42.27 24253
3/1/2013 41.57 42.26 41.31 42.20 29073
2/28/2013 41.83 42.06 41.61 41.85 33887
2/27/2013 39.76 42.02 39.60 41.80 79849
2/26/2013 38.53 40.11 38.28 39.73 37416
2/25/2013 38.50 38.56 38.07 38.13 22918
2/22/2013 38.00 38.37 37.81 38.37 21026
2/21/2013 38.65 38.73 37.46 37.91 19397
2/20/2013 39.67 39.75 38.77 38.79 21452
2/19/2013 40.08 40.08 39.57 39.76 19578
2/15/2013 40.32 40.32 39.92 39.98 22567
2/14/2013 39.74 40.01 39.71 39.97 21373
2/13/2013 39.81 40.05 39.74 39.95 22814
2/12/2013 39.18 39.86 39.11 39.81 29409
2/11/2013 38.52 39.24 38.38 39.19 16785
2/8/2013 38.30 38.53 38.08 38.52 22169
2/7/2013 38.68 38.91 37.99 38.31 22697
2/6/2013 39.08 39.18 38.48 38.60 24195
2/5/2013 38.98 39.84 38.91 39.34 50645
2/4/2013 39.03 39.36 38.75 38.81 24822
2/1/2013 38.82 39.25 38.81 39.22 25651
1/31/2013 38.75 38.88 38.29 38.66 24047
1/30/2013 39.54 39.54 38.85 38.88 20705
1/29/2013 39.60 39.76 38.81 39.59 27722
1/28/2013 39.37 39.98 39.26 39.80 30349
1/25/2013 38.94 39.30 38.90 39.27 25325
1/24/2013 38.68 39.09 38.68 38.87 15367
1/23/2013 38.70 38.99 38.48 38.65 19567
1/22/2013 38.69 38.89 38.42 38.85 16677
1/18/2013 38.93 39.10 38.29 38.82 22736
1/17/2013 38.47 39.27 38.47 39.00 28181
1/16/2013 38.20 38.39 37.69 38.32 21514
1/15/2013 37.24 38.37 37.24 38.29 37467
1/14/2013 38.07 38.16 37.34 37.62 33607
1/11/2013 38.63 38.86 37.95 38.09 18787
1/10/2013 38.83 39.06 38.40 38.81 31350
1/9/2013 38.26 38.64 38.24 38.47 38274
1/8/2013 38.17 38.58 38.05 38.18 24857
1/7/2013 38.25 38.31 37.81 38.19 20210
1/4/2013 38.49 38.68 38.21 38.51 27259
1/3/2013 38.24 38.38 37.80 38.35 45359
1/2/2013 39.04 39.24 38.67 38.88 39039
12/31/2012 37.65 38.28 37.54 38.25 47854
Marketplace
Trading Center