Delphi Technologies Plc (NY: DLPH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.02	50.09	49.16	49.52	524,962	-0.49(-0.99%)
May 30, 2018	49.71	50.66	49.71	50.02	555,975	+0.44(+0.88%)
May 29, 2018	50.04	50.58	48.62	49.58	767,388	-1.01(-1.99%)
May 25, 2018		50.59	50.59	50.59	0	-1.01(-1.95%)
May 24, 2018	52.20	52.39	51.45	51.60	843,149	-0.72(-1.38%)
May 23, 2018	52.36	52.57	51.90	52.32	747,971	-0.18(-0.34%)
May 22, 2018	51.90	52.95	51.83	52.50	637,983	+0.52(+1.01%)
May 21, 2018	52.32	52.66	51.73	51.97	713,188	+0.00(+0.00%)
May 18, 2018	51.70	52.79	51.58	51.97	715,728	+0.20(+0.38%)
May 17, 2018	51.05	52.59	51.05	51.78	1,094,505	+0.73(+1.43%)
May 16, 2018	50.48	51.26	49.71	51.05	567,401	+1.02(+2.04%)
May 15, 2018	49.14	50.19	48.98	50.03	478,614	+0.44(+0.90%)
May 14, 2018	49.68	50.37	49.39	49.58	417,309	+0.19(+0.38%)
May 11, 2018	49.53	49.57	48.85	49.39	493,993	-0.22(-0.44%)
May 10, 2018	49.12	50.08	47.99	49.61	1,023,054	+0.70(+1.43%)
May 09, 2018	48.44	49.42	46.16	48.91	1,600,079	+1.99(+4.23%)
May 08, 2018	46.65	47.05	46.05	46.92	858,478	+0.53(+1.15%)
May 07, 2018	46.59	46.74	45.73	46.39	529,844	-0.14(-0.30%)
May 04, 2018	45.90	47.18	45.32	46.53	681,341	+0.29(+0.62%)
May 03, 2018	46.41	47.35	45.75	46.24	560,448	-0.36(-0.78%)
May 02, 2018	47.32	47.32	46.32	46.61	656,439	-0.42(-0.90%)
May 01, 2018	47.77	47.97	46.56	47.03	701,608	-0.65(-1.36%)
Apr 30, 2018	48.39	48.59	47.64	47.68	606,101	-0.65(-1.34%)
Apr 27, 2018	48.19	49.07	48.11	48.33	527,366	+0.09(+0.18%)
Apr 26, 2018	48.09	48.54	47.37	48.24	605,518	+0.05(+0.10%)
Apr 25, 2018	48.21	48.33	47.53	48.19	522,892	-0.31(-0.63%)
Apr 24, 2018	49.14	49.14	47.87	48.50	476,843	-0.36(-0.75%)
Apr 23, 2018	48.38	49.11	48.13	48.86	483,501	+0.48(+1.00%)
Apr 20, 2018	48.57	49.05	48.23	48.38	309,197	-0.43(-0.89%)
Apr 19, 2018	49.33	49.33	48.27	48.81	267,798	-0.63(-1.27%)
Apr 18, 2018	49.57	49.72	49.10	49.44	549,018	+0.21(+0.42%)
Apr 17, 2018	49.43	49.72	49.05	49.24	435,901	+0.15(+0.30%)
Apr 16, 2018	48.98	49.44	48.62	49.09	620,811	+0.82(+1.69%)
Apr 13, 2018	49.07	49.43	48.14	48.27	739,672	-0.65(-1.33%)
Apr 12, 2018	48.46	49.25	48.33	48.92	595,961	+0.80(+1.66%)
Apr 11, 2018	48.76	48.93	48.07	48.12	491,746	-0.70(-1.43%)
Apr 10, 2018	48.98	49.18	48.39	48.82	364,549	+0.81(+1.68%)
Apr 09, 2018	48.51	48.63	47.70	48.01	387,193	-0.30(-0.61%)
Apr 06, 2018	48.92	49.14	47.78	48.31	526,081	-1.04(-2.12%)
Apr 05, 2018	49.25	50.16	49.00	49.35	551,334	+0.16(+0.32%)
Apr 04, 2018	47.48	49.44	47.21	49.20	508,464	+0.40(+0.83%)
Apr 03, 2018	47.85	48.86	47.75	48.79	674,632	+1.36(+2.87%)
Apr 02, 2018	46.87	47.88	46.53	47.43	654,564	+0.50(+1.07%)
Mar 29, 2018		46.93	46.93	46.93	0	+0.48(+1.04%)
Mar 28, 2018	46.52	46.74	45.69	46.45	710,506	-0.18(-0.38%)
Mar 27, 2018	47.44	47.47	46.35	46.63	356,077	-0.66(-1.40%)
Mar 26, 2018	46.70	47.52	46.37	47.29	490,518	+1.42(+3.09%)
Mar 23, 2018	46.87	47.10	45.77	45.87	850,748	-1.01(-2.16%)
Mar 22, 2018	45.85	47.70	45.31	46.88	1,413,655	-1.02(-2.14%)
Mar 21, 2018	47.29	48.26	47.29	47.91	808,521	+0.69(+1.46%)
Mar 20, 2018	47.29	47.80	46.33	47.22	657,101	-0.30(-0.62%)
Mar 19, 2018	47.47	47.57	46.78	47.51	805,251	-0.08(-0.17%)
Mar 16, 2018	46.73	47.92	46.31	47.59	1,151,843	+0.73(+1.56%)
Mar 15, 2018	47.04	47.44	46.59	46.86	690,071	-0.18(-0.38%)
Mar 14, 2018	48.35	48.36	46.98	47.04	846,447	-1.17(-2.43%)
Mar 13, 2018	48.05	48.69	47.97	48.21	765,236	+0.17(+0.35%)
Mar 12, 2018	48.17	48.34	47.74	48.04	551,686	-0.05(-0.10%)
Mar 09, 2018	46.99	48.19	46.55	48.09	584,598	+1.46(+3.13%)
Mar 08, 2018	47.06	47.37	46.44	46.64	723,726	-0.05(-0.11%)
Mar 07, 2018		46.94	46.17	46.69	1,123,404	-0.25(-0.52%)
Mar 06, 2018	46.74	47.40	46.06	46.93	1,156,298	+0.79(+1.71%)
Mar 05, 2018	45.54	46.34	45.45	46.14	1,009,374	+0.15(+0.32%)
Mar 02, 2018	45.93	46.12	44.97	46.00	1,432,798	-0.23(-0.49%)

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.