Delphi Automotive PLC $70.63

down -0.02


22/8/2014 04:02 PM  |  NYSE : DLPH  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLPH historical data

Date Open High Low Close Volume
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
7/1/201469.0769.9669.0769.823,304,066
6/30/201468.3869.1568.0268.744,004,171
6/27/201467.8068.8967.5568.5017,437,762
6/26/201467.9768.4167.0268.162,945,691
6/25/201467.3168.4067.2368.002,591,156
6/24/201466.8867.9666.8267.553,412,764
6/23/201467.5667.5666.7166.842,625,653
6/20/201467.5467.7567.2967.382,575,779
6/19/201468.4168.4267.2267.381,694,331
6/18/201467.5768.0066.8967.951,308,482
6/17/201467.7967.9067.2967.611,534,329
6/16/201467.6868.1767.2967.711,756,938
6/13/201467.5168.3767.4467.992,011,891
6/12/201469.0469.2967.2467.351,569,214
6/11/201469.5269.7168.8169.241,434,756
6/10/201470.0970.5769.7569.951,710,704
6/9/201470.5770.9870.1170.241,170,123
6/6/201471.0571.2770.5570.741,596,129
6/5/201470.1470.9369.6970.511,845,902
6/4/201469.3570.3468.9470.021,703,926
6/3/201468.3270.1168.3269.691,273,478
6/2/201469.1469.3468.3068.841,186,940
5/30/201469.0669.5968.7969.061,783,254
5/29/201469.6069.9869.0069.211,418,079
5/28/201470.3970.4469.4169.431,982,797
5/27/201470.4870.7870.1470.401,609,808
5/23/201468.0870.1167.9870.002,053,931
5/22/201467.6368.0767.4367.871,020,014
5/21/201467.0767.8967.0767.531,106,770
5/20/201466.5167.4966.2966.881,681,596
5/19/201466.4167.3566.3566.722,431,511
5/16/201465.5466.2165.1866.021,075,032
5/15/201466.9166.9565.2365.961,182,492
5/14/201467.4467.5966.8766.97887,869
5/13/201467.6367.8067.2567.46779,504
5/12/201466.9267.4566.7567.391,194,473
5/9/201466.6166.8765.7666.841,061,425
5/8/201467.5668.0766.3566.651,367,294
5/7/201467.4467.9066.7367.521,158,215
5/6/201467.8267.9367.1267.27647,337
5/5/201467.5567.9866.9067.931,076,770
5/2/201467.2068.3767.1867.881,308,604
5/1/201466.7667.8466.6967.101,277,076
4/30/201466.1266.9065.6166.841,269,190
4/29/201466.2366.5265.6266.231,416,354
4/28/201466.6766.8964.7665.821,974,413
4/25/201467.9168.0066.0366.481,975,029
4/24/201469.6170.4967.3068.342,023,533
4/23/201468.8069.1368.3768.751,582,857
4/22/201468.0769.0167.7368.831,395,029
4/21/201468.1868.1866.7967.84891,897
4/17/201465.8767.6965.7567.201,800,812
4/16/201466.5266.7765.7065.903,506,308
4/15/201465.9466.4364.3365.662,610,760
4/14/201465.6765.7264.7665.621,652,672
4/11/201466.3866.4864.8664.902,992,099
4/10/201468.0868.5266.5066.632,416,913
4/9/201466.4268.3566.3668.292,096,809
4/8/201465.7366.2664.7666.112,745,172
4/7/201467.6667.6765.5565.922,268,376
4/4/201470.1070.1467.5967.811,663,855
4/3/201469.6270.1569.5069.732,480,236
4/2/201469.7370.4969.6870.113,631,659
Trading Center