Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DAL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 0.5800 0.6000 0.5800 0.6000 10,000 +0.09(+17.65%)
May 30, 2007 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 29, 2007 0.5900 0.6000 0.5000 0.5100 60,500 -0.09(-15.00%)
May 25, 2007 0.6100 0.6100 0.6000 0.6000 33,000 -0.01(-1.64%)
May 24, 2007 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 23, 2007 0.6400 0.6400 0.6100 0.6100 9,500 -0.03(-4.69%)
May 22, 2007 0.6400 0.6400 0.6400 0.6400 5,000 +0.06(+10.34%)
May 21, 2007 0.5900 0.5900 0.5800 0.5800 13,500 +0.00(+0.00%)
May 18, 2007 0.5900 0.5900 0.5800 0.5800 13,500 -0.06(-9.38%)
May 17, 2007 0.6400 0.6400 0.6000 0.6400 19,000 +0.01(+1.59%)
May 16, 2007 0.6400 0.6500 0.6300 0.6300 57,500 -0.01(-1.56%)
May 15, 2007 0.6500 0.6500 0.6400 0.6400 13,500 -0.01(-1.54%)
May 14, 2007 0.6200 0.6500 0.6200 0.6500 16,000 +0.04(+6.56%)
May 11, 2007 0.6100 0.6100 0.6100 0.6100 12,500 +0.02(+3.39%)
May 10, 2007 0.6100 0.6500 0.5900 0.5900 50,500 -0.02(-3.28%)
May 09, 2007 0.6000 0.6200 0.6000 0.6100 59,000 +0.01(+1.67%)
May 08, 2007 0.6000 0.6000 0.6000 0.6000 1,000 +0.02(+3.45%)
May 07, 2007 0.6200 0.6200 0.5700 0.5800 28,900 -0.03(-4.92%)
May 04, 2007 0.6000 0.6100 0.6000 0.6100 79,500 +0.01(+1.67%)
May 03, 2007 0.5900 0.6000 0.5500 0.6000 14,000 +0.00(+0.00%)
May 02, 2007 0.5500 0.6000 0.5400 0.6000 69,000 +0.02(+3.45%)
May 01, 2007 0.5700 0.5800 0.5700 0.5800 25,000 +0.04(+7.41%)
Apr 30, 2007 0.5400 0.5400 0.5400 0.5400 9,500 -0.01(-1.82%)
Apr 27, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 26, 2007 0.5500 0.5500 0.5300 0.5500 15,500 +0.00(+0.00%)
Apr 25, 2007 0.5600 0.5600 0.5400 0.5500 63,200 -0.02(-3.51%)
Apr 24, 2007 0.5700 0.5800 0.5700 0.5700 26,000 +0.01(+1.79%)
Apr 23, 2007 0.5800 0.5800 0.5600 0.5600 18,000 -0.04(-6.67%)
Apr 20, 2007 0.5900 0.6100 0.5900 0.6000 19,000 +0.03(+5.26%)
Apr 19, 2007 0.5800 0.5800 0.5700 0.5700 28,000 -0.01(-1.72%)
Apr 18, 2007 0.6200 0.6300 0.5800 0.5800 40,000 -0.06(-9.38%)
Apr 17, 2007 0.6200 0.6400 0.5800 0.6400 26,430 +0.07(+12.28%)
Apr 16, 2007 0.5300 0.5900 0.5300 0.5700 129,500 +0.07(+15.15%)
Apr 13, 2007 0.4950 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Apr 12, 2007 0.5000 0.5000 0.4950 0.4950 5,800 -0.03(-4.81%)
Apr 11, 2007 0.5000 0.5200 0.4900 0.5200 23,500 +0.01(+1.96%)
Apr 10, 2007 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 09, 2007 0.5100 0.5100 0.5100 0.5100 4,000 +0.00(+0.00%)
Apr 05, 2007 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 04, 2007 0.5200 0.5200 0.5100 0.5100 24,000 +0.00(+0.00%)
Apr 03, 2007 0.5100 0.5100 0.5100 0.5100 1,000 -0.04(-7.27%)
Apr 02, 2007 0.5400 0.5500 0.5400 0.5500 36,000 +0.01(+1.85%)
Mar 30, 2007 0.5300 0.5400 0.5300 0.5400 15,000 +0.05(+10.20%)
Mar 29, 2007 0.5100 0.5100 0.4900 0.4900 19,500 -0.03(-5.77%)
Mar 28, 2007 0.5000 0.5500 0.5000 0.5200 106,000 +0.07(+14.29%)
Mar 27, 2007 0.4900 0.4900 0.4550 0.4550 47,000 -0.01(-1.09%)
Mar 26, 2007 0.4600 0.5000 0.4600 0.4600 41,500 -0.01(-1.08%)
Mar 23, 2007 0.4650 0.4800 0.4650 0.4650 40,000 -0.02(-5.10%)
Mar 22, 2007 0.4700 0.4900 0.4700 0.4900 28,500 +0.02(+4.26%)
Mar 21, 2007 0.4850 0.4850 0.4700 0.4700 123,500 +0.00(+0.00%)
Mar 20, 2007 0.4800 0.4800 0.4700 0.4700 10,000 -0.02(-4.08%)
Mar 19, 2007 0.5000 0.5000 0.4900 0.4900 28,500 +0.02(+3.16%)
Mar 16, 2007 0.5000 0.5000 0.4100 0.4750 37,500 -0.06(-10.38%)
Mar 15, 2007 0.5500 0.5500 0.5300 0.5300 6,000 +0.03(+6.00%)
Mar 14, 2007 0.5400 0.5400 0.5000 0.5000 20,500 -0.03(-5.66%)
Mar 13, 2007 0.5600 0.5600 0.5300 0.5300 7,000 -0.04(-7.02%)
Mar 12, 2007 0.5300 0.5700 0.5000 0.5700 34,000 +0.06(+11.76%)
Mar 09, 2007 0.5100 0.5100 0.5000 0.5100 74,700 +0.01(+2.00%)
Mar 08, 2007 0.5300 0.5300 0.5000 0.5000 90,000 -0.02(-3.85%)
Mar 07, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 06, 2007 0.5500 0.5600 0.5200 0.5200 53,100 -0.02(-3.70%)
Mar 05, 2007 0.5400 0.5400 0.5400 0.5400 5,000 -0.01(-1.82%)
Mar 02, 2007 0.5500 0.5500 0.5400 0.5500 37,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.