12:58:33 EST Tue 12 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DAL---290920029002.2332.2422.2122.227-0.0344,1114,111105.937106.005
2019-10-30DAL---290920029002.3872.4042.2612.261-0.1394,5534,553105.626105.722
2019-10-29DAL---290920029002.4212.4242.3842.40-0.0262,9872,987104.373104.463
2019-10-28DAL---290920029002.3592.4262.3542.4260.0883,8453,845104.143104.268
2019-10-25DAL---290920029002.3222.3482.2992.3380.0233,3073,307104.941105.044
2019-10-24DAL---290920029002.3032.3222.2732.3150.0063,8073,807105.145105.251
2019-10-23DAL---290920029002.2942.3112.2742.3093,3063,306105.205105.316
2019-10-22DAL---290920029002.3312.3352.2982.309-0.0383,8833,883105.201105.316
2019-10-21DAL---290920029002.3572.3632.3342.3470.0213,0693,069104.866104.943
2019-10-18DAL---290920029002.3552.3652.3212.332-0.0033,8563,856105.001105.135
2019-10-17DAL---290920029002.372.372.3272.3350.0094,1294,129104.975105.069
2019-10-16DAL---290920029002.322.3472.3162.326-0.0183,2683,268105.06105.157
2019-10-15DAL---290920029002.252.3542.252.3440.0753,9673,967104.90104.992
2019-10-14DAL---290920029002.269105.582105.691
2019-10-11DAL---290920029002.2222.3322.2222.3080.0933,7013,701105.221105.315
2019-10-10DAL---290920029002.1512.2162.1442.2150.0895,0175,017106.075106.181
2019-10-09DAL---290920029002.1192.1422.1042.1260.0244,3174,317106.904106.996
2019-10-08DAL---290920029002.0842.1032.0752.102-0.0154,5304,530107.131107.233
2019-10-07DAL---290920029002.0582.1192.0572.1170.054,0044,004106.992107.099
2019-10-04DAL---290920029002.0512.0812.0432.047-0.024,3764,376107.639107.73
2019-10-03DAL---290920029002.1072.1082.0472.067-0.0495,0865,086107.456107.573
2019-10-02DAL---290920029002.1412.1652.1142.116-0.0414,8434,843107.005107.105
2019-10-01DAL---290920029002.2232.2322.1232.157-0.0065,2635,263106.634106.802
2019-09-30DAL---290920029002.1762.1912.1632.1630.0143,8243,824106.579106.677
2019-09-27DAL---290920029002.1692.1792.1432.1570.0034,8264,826106.635106.743
2019-09-26DAL---290920029002.1712.1812.1392.154-0.044,5254,525106.662106.758
2019-09-25DAL---290920029002.1052.1952.0912.1940.0865,1105,110106.297106.413
2019-09-24DAL---290920029002.1542.1552.1032.108-0.0664,9124,912107.101107.221
2019-09-23DAL---290920029002.1342.1742.1342.174-0.0333,8563,856106.486106.585
2019-09-20DAL---290920029002.2082.2242.1762.179-0.0434,0074,007106.445106.548
2019-09-19DAL---290920029002.2392.2392.1992.222-0.0134,7784,778106.042106.135
2019-09-18DAL---290920029002.2322.2542.2062.235-0.0134,3964,396105.926106.015
2019-09-17DAL---290920029002.262.2752.2432.248-0.0324,2374,237105.813105.904
2019-09-16DAL---290920029002.2582.2972.2562.28-0.0224,2504,250105.52105.617
2019-09-13DAL---290920029002.2642.3132.2462.3070.0544,7374,737105.269105.391
2019-09-12DAL---290920029002.2062.272.1612.2530.0265,2035,203105.771105.898
2019-09-11DAL---290920029002.2162.2362.1962.227-0.0023,8813,881106.012106.115
2019-09-10DAL---290920029002.1432.2352.1422.2290.0874,4014,401105.996106.067
2019-09-09DAL---290920029002.1062.1442.0992.1420.0634,1764,176106.801106.90
2019-09-06DAL---290920029002.0822.1252.0742.0790.014,6234,623107.397107.509
2019-09-05DAL---290920029002.0162.0812.0032.0690.1244,7334,733107.493107.606
2019-09-04DAL---290920029001.9541.9681.9241.9450.0084,3514,351108.668108.768
2019-09-03DAL---290920029001.9241.9771.9181.937-0.024,7134,713108.752108.825
2019-09-02DAL---290920029001.957108.559108.693
2019-08-30DAL---290920029001.9541.9791.9351.9730.0262,9072,907108.404108.511
2019-08-29DAL---290920029001.9351.9671.9041.9470.0154,5274,527108.66108.753
2019-08-28DAL---290920029001.9251.941.9161.9320.0074,0934,093108.813108.954
2019-08-27DAL---290920029002.0082.0121.9251.925-0.0914,4364,436108.873108.992
2019-08-26DAL---290920029001.9832.0231.9772.0160.0444,8294,829108.015108.133
2019-08-23DAL---290920029002.1042.1071.9681.972-0.1095,5375,537108.438108.538
2019-08-22DAL---290920029002.0212.0812.022.0810.074,7564,756107.407107.497
2019-08-21DAL---290920029001.9832.0121.9772.0110.064,4594,459108.073108.129
2019-08-20DAL---290920029001.9191.9561.9151.951-0.0224,0794,079108.64108.744
2019-08-19DAL---290920029002.0182.0181.9571.9730.0183,8253,825108.439108.542
2019-08-16DAL---290920029001.9381.9721.9181.9550.0574,8684,868108.613108.722
2019-08-15DAL---290920029001.9141.9531.8871.898-0.0565,7025,702109.157109.24
2019-08-14DAL---290920029001.971.9721.9381.954-0.0795,3725,372108.632108.724
2019-08-13DAL---290920029001.9822.0761.9812.0330.0375,0395,039107.876107.979