ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Delta Air Lines (NY: DAL )

51.02 +0.91 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.43 10.78 10.22 10.65 23,677,794 +0.31(+2.98%)
May 30, 2012 10.30 10.56 10.24 10.34 15,682,303 -0.04(-0.42%)
May 29, 2012 10.11 10.41 10.01 10.39 21,226,410 +0.38(+3.78%)
May 25, 2012 9.955 10.17 9.876 10.01 13,176,329 +0.09(+0.89%)
May 24, 2012 9.594 10.16 9.577 9.920 22,017,100 +0.47(+4.93%)
May 23, 2012 9.260 9.462 9.022 9.453 10,359,917 +0.18(+1.90%)
May 22, 2012 9.401 9.506 9.216 9.277 14,610,685 -0.04(-0.38%)
May 21, 2012 8.934 9.348 8.934 9.312 16,107,116 +0.39(+4.34%)
May 18, 2012 9.180 9.189 8.828 8.925 21,581,654 -0.24(-2.59%)
May 17, 2012 9.981 9.990 9.084 9.163 23,565,660 -0.86(-8.60%)
May 16, 2012 9.885 10.13 9.885 10.03 10,761,120 +0.19(+1.97%)
May 15, 2012 10.03 10.08 9.770 9.832 11,015,125 -0.23(-2.27%)
May 14, 2012 10.02 10.19 9.955 10.06 18,072,890 +0.05(+0.53%)
May 11, 2012 9.656 10.05 9.638 10.01 8,905,907 +0.30(+3.08%)
May 10, 2012 9.682 9.814 9.638 9.709 10,080,545 +0.11(+1.10%)
May 09, 2012 9.744 9.761 9.541 9.603 13,221,174 -0.23(-2.33%)
May 08, 2012 9.770 9.885 9.673 9.832 13,358,193 +0.00(+0.00%)
May 07, 2012 9.682 9.902 9.638 9.832 13,261,620 +0.15(+1.55%)
May 04, 2012 9.726 9.858 9.594 9.682 17,257,480 +0.04(+0.36%)
May 03, 2012 9.515 9.797 9.515 9.647 9,629,824 +0.08(+0.83%)
May 02, 2012 9.656 9.717 9.471 9.568 8,756,266 -0.16(-1.63%)
May 01, 2012 9.805 9.981 9.665 9.726 15,595,027 +0.08(+0.82%)
Apr 30, 2012 9.480 9.788 9.436 9.647 14,951,508 +0.12(+1.29%)
Apr 27, 2012 9.145 9.550 9.066 9.524 11,334,228 +0.37(+4.04%)
Apr 26, 2012 9.260 9.365 9.022 9.154 9,434,481 -0.07(-0.76%)
Apr 25, 2012 9.207 9.436 9.022 9.224 13,892,762 +0.00(+0.00%)
Apr 24, 2012 9.154 9.348 9.145 9.224 11,113,751 +0.08(+0.87%)
Apr 23, 2012 9.268 9.347 9.066 9.145 10,922,184 -0.32(-3.35%)
Apr 20, 2012 9.550 9.629 9.295 9.462 13,857,779 -0.06(-0.65%)
Apr 19, 2012 9.295 9.709 9.136 9.524 25,744,402 +0.26(+2.75%)
Apr 18, 2012 9.172 9.339 9.145 9.268 11,565,749 +0.08(+0.86%)
Apr 17, 2012 9.110 9.224 8.969 9.189 13,957,236 +0.17(+1.85%)
Apr 16, 2012 8.934 9.207 8.872 9.022 17,220,910 +0.11(+1.18%)
Apr 13, 2012 8.987 9.031 8.872 8.916 7,960,781 -0.11(-1.27%)
Apr 12, 2012 8.784 9.233 8.784 9.031 12,287,681 +0.31(+3.53%)
Apr 11, 2012 8.749 8.872 8.657 8.723 7,862,668 +0.09(+1.02%)
Apr 10, 2012 9.031 9.119 8.604 8.635 10,909,932 -0.42(-4.66%)
Apr 09, 2012 9.066 9.154 8.934 9.057 6,592,713 -0.07(-0.77%)
Apr 05, 2012 9.154 9.365 9.057 9.128 9,607,246 -0.10(-1.05%)
Apr 04, 2012 9.022 9.348 8.978 9.224 14,024,539 +0.14(+1.55%)
Apr 03, 2012 8.872 9.312 8.864 9.084 19,000,972 +0.27(+3.10%)
Apr 02, 2012 8.696 8.872 8.626 8.811 11,987,808 +0.08(+0.96%)
Mar 30, 2012 8.820 8.820 8.564 8.727 13,467,461 -0.14(-1.54%)
Mar 29, 2012 8.811 8.899 8.591 8.864 13,054,348 +0.06(+0.70%)
Mar 28, 2012 8.688 9.048 8.679 8.802 19,628,030 +0.17(+1.94%)
Mar 27, 2012 8.670 8.732 8.556 8.635 9,666,499 -0.06(-0.71%)
Mar 26, 2012 8.520 8.714 8.388 8.696 11,442,420 +0.23(+2.70%)
Mar 23, 2012 8.371 8.529 8.318 8.468 10,508,582 +0.08(+0.94%)
Mar 22, 2012 8.564 8.767 8.327 8.388 17,026,418 -0.18(-2.16%)
Mar 21, 2012 8.432 8.740 8.318 8.573 23,885,260 +0.18(+2.20%)
Mar 20, 2012 8.388 8.476 8.195 8.388 11,226,735 +0.19(+2.36%)
Mar 19, 2012 8.142 8.283 8.071 8.195 11,153,719 +0.09(+1.09%)
Mar 16, 2012 8.503 8.529 8.107 8.107 16,742,824 -0.37(-4.36%)
Mar 15, 2012 8.177 8.652 8.142 8.476 25,531,568 +0.29(+3.55%)
Mar 14, 2012 8.186 8.195 7.983 8.186 14,406,594 -0.01(-0.11%)
Mar 13, 2012 8.256 8.274 8.041 8.195 18,626,000 +0.11(+1.31%)
Mar 12, 2012 8.274 8.388 8.085 8.089 12,764,887 -0.16(-1.92%)
Mar 09, 2012 8.450 8.450 8.221 8.247 11,536,982 -0.09(-1.06%)
Mar 08, 2012 8.195 8.415 8.133 8.335 11,462,750 +0.09(+1.07%)
Mar 07, 2012 8.265 8.450 8.221 8.247 7,951,036 +0.01(+0.11%)
Mar 06, 2012 8.388 8.644 8.177 8.239 11,542,762 -0.27(-3.21%)
Mar 05, 2012 8.547 8.582 8.327 8.512 13,600,543 -0.09(-1.02%)
Mar 02, 2012 8.512 8.881 8.468 8.600 17,291,486 +0.11(+1.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.