Delphi Automotive PLC $67.20

up +1.30


17/4/2014 06:40 PM  |  NYSE : DLPH  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLPH historical data

Date Open High Low Close Volume
4/17/201465.8767.6965.7567.201,800,810
4/16/201466.5266.7765.7065.903,506,310
4/15/201465.9466.4364.3365.662,610,760
4/14/201465.6765.7264.7665.621,652,670
4/11/201466.3866.4864.8664.902,992,100
4/10/201468.0868.5266.5066.632,416,910
4/9/201466.4268.3566.3668.292,096,810
4/8/201465.7366.2664.7666.112,745,170
4/7/201467.6667.6765.5565.922,268,380
4/4/201470.1070.1467.5967.811,663,860
4/3/201469.6270.1569.5069.732,480,240
4/2/201469.7370.4969.6870.113,631,660
4/1/201468.1369.7967.9569.504,313,790
3/31/201467.3368.0167.2067.861,879,050
3/28/201465.8066.9065.6666.741,515,680
3/27/201465.3665.8264.8965.671,590,730
3/26/201465.7566.5165.1165.381,495,390
3/25/201466.8666.9265.3565.432,126,820
3/24/201466.9967.2065.6066.251,349,440
3/21/201468.1468.1466.4166.642,027,090
3/20/201466.9867.6866.7767.511,429,500
3/19/201467.7267.8266.6167.151,458,980
3/18/201466.7967.6166.7367.511,389,810
3/17/201465.5766.5665.5766.522,056,030
3/14/201465.7266.0264.9364.971,915,480
3/13/201467.3667.4165.5265.762,172,610
3/12/201467.4867.8266.6867.172,709,280
3/11/201467.0067.9266.8767.773,295,240
3/10/201466.5667.0666.5566.862,463,860
3/7/201467.1167.3466.4766.631,342,380
3/6/201466.1467.0766.1366.962,476,940
3/5/201466.9267.3165.4865.812,670,720
3/4/201467.2067.3566.7966.821,795,600
3/3/201465.8566.5465.3666.272,013,980
2/28/201466.6867.0866.0866.572,079,820
2/27/201466.7266.7566.0466.612,190,980
2/26/201466.6667.1666.3566.821,438,280
2/25/201466.3666.9866.1666.444,130,260
2/24/201465.9866.7865.8966.511,938,580
2/21/201466.0266.1765.7165.912,002,770
2/20/201465.1465.9365.0165.712,514,820
2/19/201464.8865.6264.7765.152,454,100
2/18/201464.4365.2563.9264.981,958,690
2/14/201463.9964.3263.7564.121,482,110
2/13/201463.5464.3963.3164.172,073,990
2/12/201463.4664.3063.3364.092,231,480
2/11/201462.7163.1762.4862.971,917,780
2/10/201462.2662.6862.0262.58972,361
2/7/201461.7862.4361.5962.411,343,330
2/6/201461.1961.8260.8461.552,394,880
2/5/201459.5661.0359.5460.973,628,060
2/4/201459.2560.2958.2260.012,310,280
2/3/201461.0761.1358.9659.133,055,300
1/31/201459.9161.1859.7860.891,792,840
1/30/201460.3661.3460.1460.982,709,760
1/29/201459.6960.1759.5759.832,195,650
1/28/201459.9460.2759.4960.041,909,050
1/27/201460.1960.3559.1559.591,558,760
1/24/201462.0762.3159.8059.921,771,980
1/23/201462.7562.9361.8662.301,831,880
1/22/201463.1363.4262.6563.252,152,520
1/21/201463.0863.3462.6563.003,250,110
1/17/201462.3062.8362.1962.702,714,430
1/16/201462.2262.5461.7762.221,130,550
1/15/201462.2162.9861.4862.413,075,040
1/14/201460.8862.0459.9461.982,336,850
1/13/201461.1461.8059.9860.201,335,060
1/10/201460.9861.5960.9161.471,848,930
1/9/201460.8261.1860.0460.621,812,520
1/8/201460.4561.0960.2160.762,916,000
1/7/201459.7460.5659.4260.343,080,200
1/6/201459.8159.8658.8559.281,311,460
1/3/201459.5459.8859.0759.27891,774
1/2/201459.6460.0058.9559.42746,999
12/31/201359.9260.2159.6660.13702,010
12/30/201359.7060.1659.5859.84667,197
12/27/201360.2160.3259.6259.83527,802
12/26/201360.2160.4259.9260.05946,296
12/24/201359.6760.1959.6159.99623,493
12/23/201358.9459.6058.7259.441,373,430
12/20/201359.1159.2058.3058.352,980,360
12/19/201360.1060.2158.8858.971,348,940
12/18/201359.8260.2158.7360.132,433,120
12/17/201359.5460.2759.3459.811,897,610
12/16/201358.8659.7158.8659.631,266,740
12/13/201358.1958.9358.0558.601,475,910
12/12/201357.5058.1457.4957.87700,171
12/11/201358.7659.0357.4357.651,511,320
12/10/201357.9859.1857.6359.122,132,330
12/9/201358.6659.3358.1258.241,579,690
12/6/201358.3758.7557.8658.441,794,900
12/5/201357.2658.2757.2657.481,813,850
12/4/201356.8557.7556.6957.471,846,630
12/3/201357.3357.6856.7557.221,677,240
12/2/201358.3958.8657.6157.79950,666
11/29/201358.4558.9658.0458.55691,318
11/27/201358.0658.3357.8158.03695,890
11/26/201357.9058.0657.3757.701,658,670
11/25/201358.2558.4257.5557.661,168,580
11/22/201357.9658.0457.4257.881,083,780
Trading Center