Wednesday, February 10, 2010, 3:07am EST - Canadian Markets open in 6 hours and 23 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Delta Air Lines Inc. (DAL)

 On Feb 9: 12.39 USD   0.00 (0.00%)  
MORE ON DAL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 11.53 12.55 11.53 12.39 23,978,700 12.39
8-Feb-10 11.31 11.60 11.14 11.25 9,296,400 11.25
5-Feb-10 11.41 11.73 10.93 11.30 20,004,600 11.30
4-Feb-10 11.79 12.03 11.32 11.46 17,073,600 11.46
3-Feb-10 12.91 12.91 12.32 12.42 9,609,600 12.42
2-Feb-10 12.80 13.07 12.66 12.90 12,952,100 12.90
1-Feb-10 12.37 12.64 12.32 12.63 9,710,300 12.63
29-Jan-10 12.80 13.16 12.19 12.23 19,296,900 12.23
28-Jan-10 13.23 13.54 12.63 12.65 17,086,500 12.65
27-Jan-10 13.01 13.44 12.82 13.16 24,581,400 13.16
26-Jan-10 12.78 13.40 12.70 13.15 16,290,600 13.15
25-Jan-10 13.38 13.64 12.95 13.33 19,299,600 13.33
22-Jan-10 13.31 13.73 12.91 13.29 22,279,200 13.29
21-Jan-10 13.50 13.69 13.15 13.44 24,669,200 13.44
20-Jan-10 12.97 13.49 12.69 13.41 20,133,800 13.41
19-Jan-10 12.80 13.29 12.79 13.03 9,836,500 13.03
15-Jan-10 13.18 13.33 12.59 12.74 9,127,500 12.74
14-Jan-10 12.72 13.31 12.69 13.17 12,026,800 13.17
13-Jan-10 12.53 12.96 12.41 12.85 11,763,200 12.85
12-Jan-10 12.67 12.91 12.31 12.54 12,905,500 12.54
11-Jan-10 12.34 12.89 12.13 12.79 16,220,400 12.79
8-Jan-10 12.62 12.85 12.05 12.47 24,589,200 12.47
7-Jan-10 12.06 12.86 12.05 12.69 19,814,500 12.69
6-Jan-10 11.99 12.24 11.85 12.11 14,980,700 12.11
5-Jan-10 11.32 12.34 11.29 12.10 25,066,000 12.10
4-Jan-10 11.22 11.43 10.95 11.22 14,482,500 11.22
31-Dec-09 11.30 11.48 11.22 11.38 8,734,300 11.38
30-Dec-09 11.26 11.40 11.05 11.37 8,492,500 11.37
29-Dec-09 11.13 11.39 11.03 11.33 9,232,300 11.33
28-Dec-09 11.44 11.52 11.11 11.29 13,631,500 11.29
24-Dec-09 11.86 11.93 11.62 11.77 3,451,000 11.77
23-Dec-09 11.76 11.96 11.45 11.81 8,726,100 11.81
22-Dec-09 11.50 12.08 11.50 11.79 17,657,900 11.79
21-Dec-09 11.20 11.66 11.20 11.39 13,272,600 11.39
18-Dec-09 11.58 11.66 10.89 11.66 20,701,400 11.66
17-Dec-09 11.54 11.99 11.38 11.60 12,232,500 11.60
16-Dec-09 11.04 11.67 10.90 11.65 14,941,800 11.65
15-Dec-09 10.75 11.14 10.61 10.95 14,672,100 10.95
14-Dec-09 11.51 11.70 10.89 11.09 21,146,400 11.09
11-Dec-09 9.93 11.45 9.93 11.25 43,305,000 11.25
10-Dec-09 9.88 10.02 9.78 9.88 8,632,300 9.88
9-Dec-09 9.84 10.00 9.64 9.87 9,194,100 9.87
8-Dec-09 10.01 10.27 9.84 9.88 15,374,700 9.88
7-Dec-09 9.66 10.32 9.43 10.16 20,451,300 10.16
4-Dec-09 9.50 9.99 9.40 9.94 21,419,800 9.94
3-Dec-09 9.25 9.38 9.02 9.38 11,087,700 9.38
2-Dec-09 8.70 9.30 8.70 9.29 18,155,500 9.29
1-Dec-09 8.31 8.65 8.20 8.62 12,252,400 8.62
30-Nov-09 7.87 8.19 7.82 8.19 9,449,800 8.19
27-Nov-09 7.66 7.93 7.49 7.91 3,149,200 7.91
25-Nov-09 7.74 7.90 7.65 7.89 6,441,200 7.89
24-Nov-09 7.70 7.81 7.50 7.66 8,591,600 7.66
23-Nov-09 7.71 7.81 7.62 7.73 9,051,600 7.73
20-Nov-09 7.58 7.69 7.46 7.62 7,665,900 7.62
19-Nov-09 7.66 7.68 7.40 7.59 6,059,700 7.59
18-Nov-09 7.94 7.98 7.67 7.76 5,219,500 7.76
17-Nov-09 8.08 8.08 7.84 7.90 4,053,000 7.90
16-Nov-09 7.91 8.13 7.88 7.99 8,563,300 7.99
13-Nov-09 7.89 7.99 7.78 7.80 5,500,300 7.80
12-Nov-09 7.90 8.16 7.79 7.80 8,189,400 7.80
11-Nov-09 7.84 8.01 7.79 7.93 8,015,400 7.93
10-Nov-09 7.90 7.90 7.68 7.73 6,528,600 7.73
9-Nov-09 7.92 8.03 7.73 7.89 8,623,800 7.89
6-Nov-09 7.29 7.95 7.29 7.79 9,312,600 7.79
5-Nov-09 7.21 7.38 7.09 7.33 6,557,500 7.33
4-Nov-09 7.32 7.69 7.15 7.16 9,928,800 7.16
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices