10:47:45 EST Thu 21 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---461201033002.572.5762.5442.548-0.0453,8183,818114.632114.809
2019-10-30DAL---461201033002.6832.6992.5932.593-0.104,2864,286113.701113.924
2019-10-29DAL---461201033002.7042.7122.6772.693-0.0122,6632,663111.618111.833
2019-10-28DAL---461201033002.6282.7052.6252.7050.0963,4333,433111.377111.565
2019-10-25DAL---461201033002.5732.6152.5542.6090.0443,1083,108113.369113.546
2019-10-24DAL---461201033002.5482.5742.5332.5650.0113,4503,450114.278114.491
2019-10-23DAL---461201033002.542.5552.5282.554-0.0023,0943,094114.533114.746
2019-10-22DAL---461201033002.5752.5782.5482.556-0.0313,7303,730114.482114.634
2019-10-21DAL---461201033002.5962.6012.5782.5870.0132,6122,612113.819114.013
2019-10-18DAL---461201033002.6042.6122.5682.571-0.0153,2133,213114.172114.355
2019-10-17DAL---461201033002.6212.6212.5862.5860.0033,9743,974113.844114.044
2019-10-16DAL---461201033002.5722.602.5672.583-0.0013,1133,113113.927114.174
2019-10-15DAL---461201033002.5192.5942.5192.5840.0293,4813,481113.896114.123
2019-10-14DAL---461201033002.555114.518114.772
2019-10-11DAL---461201033002.5292.5972.5292.5720.0443,3853,385114.157114.372
2019-10-10DAL---461201033002.4812.5332.4762.5280.074,6884,688115.096115.289
2019-10-09DAL---461201033002.4422.4752.4412.4580.033,6823,682116.598116.863
2019-10-08DAL---461201033002.4022.4292.3952.428-0.0063,7223,722117.253117.493
2019-10-07DAL---461201033002.3762.4372.3732.4340.0473,2503,250117.138117.364
2019-10-04DAL---461201033002.3732.3922.3642.368-0.0193,9663,966118.576118.828
2019-10-03DAL---461201033002.4162.4192.3772.387-0.044,7974,797118.168118.373
2019-10-02DAL---461201033002.4392.462.4262.427-0.0164,1234,123117.279117.506
2019-10-01DAL---461201033002.5152.5182.4312.443-0.025,0055,005116.941117.269
2019-09-30DAL---461201033002.4942.5052.4632.463-0.0083,3783,378116.513116.724
2019-09-27DAL---461201033002.4862.4912.4642.4780.0074,4914,491116.179116.408
2019-09-26DAL---461201033002.4682.4812.4592.471-0.0234,1684,168116.324116.532
2019-09-25DAL---461201033002.4092.4952.3982.4940.0834,5294,529115.846116.068
2019-09-24DAL---461201033002.4422.4442.4092.411-0.0424,3934,393117.647117.863
2019-09-23DAL---461201033002.4232.4532.4232.453-0.0363,2033,203116.729116.937
2019-09-20DAL---461201033002.4942.5072.4622.464-0.0423,6453,645116.49116.698
2019-09-19DAL---461201033002.5222.5232.4852.506-0.0184,4104,410115.578115.806
2019-09-18DAL---461201033002.542.552.5142.524-0.0323,7493,749115.204115.465
2019-09-17DAL---461201033002.5912.6022.5562.556-0.053,7043,704114.507114.744
2019-09-16DAL---461201033002.6072.6332.602.606-0.0413,6073,607113.457113.671
2019-09-13DAL---461201033002.6222.6532.6032.650.0383,9913,991112.549112.761
2019-09-12DAL---461201033002.562.6272.5192.6120.0375,0915,091113.343113.518
2019-09-11DAL---461201033002.5412.5782.5372.5750.0223,8783,878114.112114.317
2019-09-10DAL---461201033002.4852.5542.4842.5530.0673,8983,898114.599114.80
2019-09-09DAL---461201033002.4612.4862.4542.4860.053,6093,609116.02116.27
2019-09-06DAL---461201033002.462.492.4322.436-0.0114,2484,248117.124117.371
2019-09-05DAL---461201033002.4222.4632.4142.4470.0874,1374,137116.883117.091
2019-09-04DAL---461201033002.3722.3752.3462.360.0143,8513,851118.807119.081
2019-09-03DAL---461201033002.3322.3792.3312.3460.0024,1404,140119.123119.376
2019-09-02DAL---461201033002.344119.168119.428
2019-08-30DAL---461201033002.3412.3872.3342.3820.0492,6912,691118.327118.571
2019-08-29DAL---461201033002.3132.3492.2952.3330.0264,0044,004119.411119.616
2019-08-28DAL---461201033002.3252.332.3022.307-0.023,7203,720120.005120.207
2019-08-27DAL---461201033002.3982.4022.3272.327-0.084,1014,101119.55119.722
2019-08-26DAL---461201033002.372.412.372.4070.0414,4714,471117.773117.961
2019-08-23DAL---461201033002.4672.4712.3632.366-0.0815,1945,194118.677118.888
2019-08-22DAL---461201033002.3932.4472.3922.4470.0664,5554,555116.887117.064