$71.89 +0.75 (%) Delphi Automotive PLC - NYSE

Nov. 21, 2014 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLPH historical data

Date Open High Low Close Volume
11/20/201470.7171.5070.6071.141,845,354
11/19/201471.3971.7971.0771.101,929,864
11/18/201471.0171.8770.8771.741,721,720
11/17/201470.6071.1170.4070.85854,871
11/14/201470.7070.9670.3270.68926,341
11/13/201470.5270.8070.4370.71773,371
11/12/201469.9470.7769.8770.451,469,568
11/11/201469.9671.0569.6170.241,282,968
11/10/201469.4070.0169.2969.871,012,307
11/7/201470.0770.4169.3569.591,245,970
11/6/201469.8470.4569.5370.431,050,050
11/5/201469.0970.2368.6369.942,427,431
11/4/201468.7769.0567.8268.442,285,745
11/3/201468.8269.5168.7469.091,290,912
10/31/201468.6869.3668.4768.982,236,270
10/30/201467.3668.2067.2167.742,174,482
10/29/201469.2069.2167.1667.721,955,904
10/28/201467.2068.8666.9068.862,784,963
10/27/201466.9067.4065.9766.881,869,354
10/24/201465.7866.9065.1466.782,708,909
10/23/201465.2566.0064.6165.702,462,269
10/22/201464.8365.9964.3964.422,501,208
10/21/201463.9664.9563.7464.952,006,878
10/20/201463.1563.7863.0063.511,640,020
10/17/201463.1664.3262.7763.092,546,928
10/16/201460.5262.5360.0762.343,087,892
10/15/201460.4161.8959.2661.584,771,255
10/14/201459.7761.8459.4861.474,257,513
10/13/201460.3060.5558.2358.302,824,635
10/10/201461.6861.7060.2760.352,960,237
10/9/201463.8463.8461.5761.762,258,100
10/8/201462.6963.2562.0063.103,539,068
10/7/201463.0763.6462.7162.712,589,747
10/6/201463.4663.8963.2263.471,873,150
10/3/201463.0163.6762.9563.252,085,529
10/2/201461.0162.6560.9462.522,764,236
10/1/201461.3062.0560.9061.183,349,368
9/30/201462.7962.8961.2161.345,989,645
9/29/201463.5864.1462.7862.802,377,711
9/26/201464.3064.4963.7964.132,403,096
9/25/201464.4964.6663.9464.252,085,224
9/24/201464.5565.0964.0164.564,511,157
9/23/201464.8465.1664.1064.312,357,689
9/22/201465.7565.7564.7165.012,303,889
9/19/201466.0066.2365.3165.445,563,671
9/18/201466.7067.0365.8565.893,883,982
9/17/201467.4367.6366.4066.573,500,654
9/16/201468.9668.9667.1967.242,764,509
9/15/201470.0970.3068.7269.081,950,370
9/12/201470.3770.4769.7970.171,647,133
9/11/201470.5070.9470.2370.471,506,798
9/10/201471.1471.4170.3570.861,514,902
9/9/201471.1071.9470.9571.242,068,511
9/8/201470.5871.9670.4971.411,908,170
9/5/201470.0670.5969.5070.481,074,142
9/4/201470.0070.5470.0070.251,082,913
9/3/201470.0370.7469.8470.01882,190
9/2/201469.7070.4369.7070.311,025,885
8/29/201469.4169.6568.9369.58871,731
8/28/201469.4669.4769.0169.331,586,626
8/27/201470.4970.5569.3569.501,799,507
8/26/201470.9871.1569.8970.011,817,193
8/25/201470.6871.3370.6870.741,044,303
8/22/201470.4970.9270.0570.631,259,273
8/21/201470.7470.9370.2370.651,212,518
8/20/201469.4670.7369.4670.591,074,948
8/19/201469.4870.0469.4769.791,099,217
8/18/201469.1769.4769.0769.331,305,706
8/15/201469.1969.2668.1168.651,388,210
8/14/201468.5069.0568.2769.01944,652
8/13/201468.2868.4567.7568.191,077,278
8/12/201467.9068.3667.5367.81774,187
8/11/201468.6268.7367.9068.021,009,852
8/8/201467.3068.5367.2068.472,330,412
8/7/201468.3068.4567.1667.311,526,935
8/6/201467.8568.4467.4968.011,369,743
8/5/201468.2469.4868.0468.442,144,102
8/4/201467.1368.0367.0167.821,147,887
8/1/201466.8467.8666.5566.882,391,719
7/31/201466.1167.8465.4166.802,731,295
7/30/201468.1068.2467.2367.582,312,486
7/29/201469.0769.4167.9067.951,697,493
7/28/201468.9369.0968.3968.961,450,963
7/25/201468.4768.9168.3268.791,170,252
7/24/201468.8569.3768.4668.62969,326
7/23/201469.1069.3168.5868.75934,801
7/22/201468.7469.3068.6568.951,710,136
7/21/201468.5168.8368.1868.321,559,226
7/18/201468.3168.7267.9768.611,701,138
7/17/201468.6469.4067.9868.131,846,694
7/16/201469.8769.8768.9969.071,637,192
7/15/201469.6470.1168.9769.551,320,926
7/14/201470.0070.1869.6269.751,566,794
7/11/201469.3469.9169.3469.561,109,521
7/10/201468.7569.9168.7469.472,710,513
7/9/201469.4470.0069.1469.751,730,026
7/8/201469.3769.5168.6169.392,344,954
7/7/201470.0970.0969.3569.601,793,654
7/3/201470.2870.6470.0470.221,194,743
7/2/201469.6670.0869.6069.872,732,385
  • Showing 1-100 of 757 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center