Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alcoa Corp
(NY:
AA
)
42.15
-1.94 (-4.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
45.87
46.77
45.12
46.49
2,797,224
+0.35(+0.76%)
Oct 30, 2017
46.46
47.07
46.09
46.14
2,129,972
-0.48(-1.02%)
Oct 27, 2017
46.54
46.94
45.74
46.61
3,977,934
-1.21(-2.52%)
Oct 26, 2017
48.18
48.38
47.21
47.82
3,564,853
-0.36(-0.75%)
Oct 25, 2017
48.38
48.53
47.20
48.18
3,855,060
-0.54(-1.12%)
Oct 24, 2017
46.83
48.95
46.76
48.72
6,889,020
+2.09(+4.49%)
Oct 23, 2017
46.74
47.24
46.53
46.63
4,131,927
+0.00(+0.00%)
Oct 20, 2017
45.85
46.83
45.79
46.63
4,326,226
+1.35(+2.99%)
Oct 19, 2017
45.24
46.45
44.76
45.28
6,201,036
-1.18(-2.53%)
Oct 18, 2017
46.10
46.54
45.25
46.46
4,824,101
-0.02(-0.04%)
Oct 17, 2017
47.33
47.40
46.14
46.48
4,067,690
-0.46(-0.97%)
Oct 16, 2017
46.70
47.60
46.19
46.93
4,812,055
+0.52(+1.11%)
Oct 13, 2017
47.01
47.31
46.33
46.42
3,380,173
+0.18(+0.38%)
Oct 12, 2017
45.68
46.48
45.53
46.24
3,111,821
+0.57(+1.26%)
Oct 11, 2017
45.45
45.73
44.96
45.67
2,803,891
+0.05(+0.11%)
Oct 10, 2017
46.00
46.17
45.32
45.62
3,678,179
-0.18(-0.38%)
Oct 09, 2017
46.34
46.43
45.32
45.80
2,297,909
-0.41(-0.88%)
Oct 06, 2017
46.59
46.59
46.02
46.20
4,073,866
-0.74(-1.58%)
Oct 05, 2017
46.78
47.41
46.36
46.94
3,280,411
+0.33(+0.71%)
Oct 04, 2017
46.96
47.97
46.46
46.61
4,239,036
-0.39(-0.83%)
Oct 03, 2017
46.67
47.02
46.16
47.00
3,405,818
+0.64(+1.39%)
Oct 02, 2017
45.17
46.73
45.15
46.36
4,155,351
+1.00(+2.21%)
Sep 29, 2017
45.19
45.73
44.66
45.36
3,932,081
+0.53(+1.17%)
Sep 28, 2017
43.85
45.20
43.60
44.83
5,429,180
+0.98(+2.24%)
Sep 27, 2017
43.28
43.85
2,457,692
+0.32(+0.74%)
Sep 26, 2017
43.89
44.29
43.51
43.53
4,665,466
-0.54(-1.21%)
Sep 25, 2017
44.10
44.46
43.41
44.06
3,156,780
-0.09(-0.20%)
Sep 22, 2017
44.08
44.54
43.46
44.15
3,314,313
-0.85(-1.88%)
Sep 21, 2017
45.83
45.97
44.73
45.00
3,798,316
-1.22(-2.63%)
Sep 20, 2017
45.71
46.65
45.27
46.21
7,508,304
+1.26(+2.81%)
Sep 19, 2017
44.00
45.18
43.65
44.95
4,989,602
+1.26(+2.87%)
Sep 18, 2017
43.59
43.87
43.45
43.69
3,314,537
+0.25(+0.58%)
Sep 15, 2017
43.55
43.87
43.04
43.44
5,593,012
-0.15(-0.33%)
Sep 14, 2017
43.28
43.78
42.57
43.59
4,574,393
-0.11(-0.25%)
Sep 13, 2017
43.40
43.85
43.16
43.69
3,466,069
-0.09(-0.20%)
Sep 12, 2017
43.38
43.98
43.13
43.78
4,961,181
+1.36(+3.21%)
Sep 11, 2017
42.08
43.29
41.96
42.42
4,293,579
+0.96(+2.32%)
Sep 08, 2017
43.17
43.17
41.10
41.46
7,500,748
-2.06(-4.74%)
Sep 07, 2017
42.96
43.68
42.85
43.52
3,419,030
+0.29(+0.68%)
Sep 06, 2017
43.20
43.30
42.13
43.23
3,515,064
+0.01(+0.02%)
Sep 05, 2017
43.86
43.90
42.52
43.22
5,368,788
-0.60(-1.38%)
Sep 01, 2017
43.01
44.00
42.94
43.82
3,470,246
+1.13(+2.64%)
Aug 31, 2017
42.49
42.81
42.01
42.69
4,297,821
+0.77(+1.83%)
Aug 30, 2017
42.06
42.91
41.83
41.92
5,692,017
+0.09(+0.21%)
Aug 29, 2017
40.53
42.01
40.26
41.84
4,093,014
+0.81(+1.97%)
Aug 28, 2017
40.31
41.12
39.94
41.03
2,769,724
+0.93(+2.33%)
Aug 25, 2017
40.55
40.67
39.73
40.09
2,830,647
-0.13(-0.31%)
Aug 24, 2017
39.77
40.42
39.46
40.22
3,277,981
+0.27(+0.68%)
Aug 23, 2017
38.49
40.32
38.38
39.95
4,961,635
+1.25(+3.24%)
Aug 22, 2017
37.69
39.04
37.68
38.69
3,976,785
+1.26(+3.38%)
Aug 21, 2017
37.16
37.61
37.02
37.43
2,401,839
+0.69(+1.88%)
Aug 18, 2017
36.85
37.18
36.33
36.74
2,177,639
-0.04(-0.11%)
Aug 17, 2017
37.94
37.94
36.73
36.78
3,388,620
-1.39(-3.65%)
Aug 16, 2017
36.93
38.27
36.88
38.17
4,417,957
+1.68(+4.61%)
Aug 15, 2017
36.29
36.95
36.13
36.48
1,877,391
+0.30(+0.83%)
Aug 14, 2017
37.08
37.13
36.12
36.18
2,188,729
-0.57(-1.56%)
Aug 11, 2017
36.20
36.88
35.93
36.76
3,057,108
+0.00(+0.00%)
Aug 10, 2017
37.09
37.73
36.69
36.76
3,613,680
-0.82(-2.18%)
Aug 09, 2017
38.15
38.38
37.36
37.57
3,833,022
-0.93(-2.43%)
Aug 08, 2017
37.46
39.27
37.32
38.51
9,025,596
+1.55(+4.19%)
Aug 07, 2017
36.97
37.43
36.59
36.96
5,058,277
+0.55(+1.52%)
Aug 04, 2017
36.48
35.74
36.41
2,351,270
+0.32(+0.89%)
Aug 03, 2017
36.27
36.58
35.94
36.09
2,964,927
-0.18(-0.51%)
Aug 02, 2017
35.29
36.32
35.22
36.27
3,048,061
+0.88(+2.47%)
Aug 01, 2017
35.47
35.75
34.94
35.39
1,993,136
-0.02(-0.05%)
Jul 31, 2017
35.00
35.45
34.70
35.41
2,205,472
+0.74(+2.13%)
Jul 28, 2017
35.19
35.34
34.58
34.67
2,938,588
-0.70(-1.98%)
Jul 27, 2017
35.84
36.07
35.11
35.38
2,101,310
-0.26(-0.74%)
Jul 26, 2017
36.41
36.59
35.57
35.64
3,547,052
-0.65(-1.80%)
Jul 25, 2017
36.07
36.37
35.87
36.29
3,520,678
+0.59(+1.66%)
Jul 24, 2017
35.60
35.88
35.52
35.70
2,307,251
+0.07(+0.19%)
Jul 21, 2017
35.56
35.86
35.52
35.63
2,597,887
-0.10(-0.27%)
Jul 20, 2017
34.98
36.30
34.98
35.73
4,900,038
+0.21(+0.60%)
Jul 19, 2017
35.62
35.63
35.09
35.51
4,640,658
+0.07(+0.19%)
Jul 18, 2017
35.41
35.49
34.83
35.44
3,137,441
+0.03(+0.08%)
Jul 17, 2017
35.45
35.70
35.22
35.41
3,559,068
+0.08(+0.22%)
Jul 14, 2017
35.22
35.45
35.01
35.34
4,334,988
+0.30(+0.86%)
Jul 13, 2017
34.49
35.39
34.47
35.03
5,449,647
+1.37(+4.08%)
Jul 12, 2017
34.30
34.51
33.51
33.66
4,455,082
-0.39(-1.14%)
Jul 11, 2017
33.29
34.13
33.07
34.05
4,362,809
+0.84(+2.52%)
Jul 10, 2017
32.99
33.52
32.77
33.22
3,121,890
-0.05(-0.15%)
Jul 07, 2017
33.08
33.44
32.36
33.26
3,881,755
+0.29(+0.89%)
Jul 06, 2017
32.70
34.42
32.69
32.97
6,394,601
+0.12(+0.36%)
Jul 05, 2017
33.24
33.33
32.66
32.86
4,118,479
-0.24(-0.74%)
Jul 03, 2017
32.05
33.37
32.02
33.10
3,200,975
+1.33(+4.20%)
Jun 30, 2017
32.26
32.54
31.65
31.77
3,116,116
-0.52(-1.60%)
Jun 29, 2017
32.21
32.44
31.73
32.28
3,947,598
+0.22(+0.70%)
Jun 28, 2017
31.23
32.11
31.07
32.06
3,873,855
+1.28(+4.17%)
Jun 27, 2017
30.74
31.62
30.64
30.77
5,616,891
+0.44(+1.44%)
Jun 26, 2017
30.35
30.45
29.82
30.34
3,018,007
+0.09(+0.29%)
Jun 23, 2017
29.31
30.58
28.98
30.25
6,589,373
+1.26(+4.33%)
Jun 22, 2017
29.00
29.43
28.87
28.99
2,987,563
+0.11(+0.37%)
Jun 21, 2017
29.76
29.76
28.83
28.89
3,586,467
-0.74(-2.50%)
Jun 20, 2017
29.86
30.25
29.59
29.63
2,639,045
-0.43(-1.42%)
Jun 19, 2017
29.55
30.45
29.34
30.05
4,017,986
+0.87(+2.97%)
Jun 16, 2017
29.97
30.03
28.75
29.19
4,899,811
-0.72(-2.41%)
Jun 15, 2017
30.28
30.60
29.78
29.91
3,316,727
-0.78(-2.54%)
Jun 14, 2017
31.69
31.80
30.36
30.69
3,830,315
-0.91(-2.89%)
Jun 13, 2017
31.10
31.67
30.70
31.60
3,080,541
+0.68(+2.20%)
Jun 12, 2017
31.93
32.31
30.77
30.92
4,850,458
-1.20(-3.73%)
Jun 09, 2017
32.73
33.08
31.96
32.12
3,159,122
-0.48(-1.46%)
Jun 08, 2017
31.72
32.74
31.71
32.59
3,378,017
+0.66(+2.07%)
Jun 07, 2017
32.25
32.27
31.52
31.93
3,423,390
-0.12(-0.36%)
Jun 06, 2017
32.21
32.58
31.90
32.05
3,732,212
-0.37(-1.14%)
Jun 05, 2017
31.77
32.67
31.77
32.42
2,677,484
+0.45(+1.40%)
Jun 02, 2017
31.51
32.11
31.51
31.97
2,713,395
-0.08(-0.24%)
Jun 01, 2017
31.95
32.54
31.57
32.05
2,438,216
+0.00(+0.00%)
May 31, 2017
31.99
32.16
30.90
32.05
4,673,099
-0.05(-0.15%)
May 30, 2017
32.14
32.26
31.65
32.10
3,312,654
-0.27(-0.84%)
May 26, 2017
31.98
32.46
31.98
32.37
2,477,679
+0.18(+0.54%)
May 25, 2017
32.77
33.17
32.14
32.19
2,389,266
-0.41(-1.25%)
May 24, 2017
32.37
32.97
32.15
32.60
3,441,361
+0.24(+0.75%)
May 23, 2017
32.09
32.46
31.68
32.36
3,046,700
+0.29(+0.91%)
May 22, 2017
31.77
32.30
31.59
32.07
3,552,426
+0.65(+2.08%)
May 19, 2017
31.29
31.99
31.23
31.42
2,698,993
+0.36(+1.16%)
May 18, 2017
30.60
31.30
30.26
31.06
2,463,511
+0.28(+0.92%)
May 17, 2017
31.02
31.35
30.72
30.77
3,843,879
-0.52(-1.65%)
May 16, 2017
31.23
31.52
30.89
31.29
3,085,106
+0.13(+0.41%)
May 15, 2017
31.30
31.62
31.10
31.16
2,450,411
+0.23(+0.75%)
May 12, 2017
30.16
31.26
30.12
30.93
3,474,883
+0.61(+2.02%)
May 11, 2017
30.38
30.42
29.63
30.32
4,224,084
+0.08(+0.26%)
May 10, 2017
30.11
30.61
29.87
30.24
3,584,105
+0.25(+0.84%)
May 09, 2017
30.37
30.39
29.64
29.99
3,510,146
-0.19(-0.64%)
May 08, 2017
30.52
30.52
29.83
30.18
3,899,903
-0.78(-2.51%)
May 05, 2017
30.50
31.09
30.21
30.96
4,307,822
+0.76(+2.51%)
May 04, 2017
30.37
30.51
29.60
30.20
8,138,087
-0.63(-2.05%)
May 03, 2017
32.01
32.01
30.66
30.83
7,535,879
-1.60(-4.92%)
May 02, 2017
32.41
33.40
32.40
32.43
4,019,806
+0.05(+0.15%)
May 01, 2017
33.03
33.21
32.01
32.38
5,124,276
-0.44(-1.33%)
Apr 28, 2017
33.87
34.00
32.77
32.82
5,385,894
-0.77(-2.29%)
Apr 27, 2017
34.78
34.93
33.23
33.59
15,184,661
-1.88(-5.30%)
Apr 26, 2017
35.03
36.19
34.88
35.46
7,737,054
-0.04(-0.11%)
Apr 25, 2017
33.30
35.56
33.30
35.50
11,514,962
+3.09(+9.55%)
Apr 24, 2017
31.37
32.53
31.28
32.41
8,113,734
+1.57(+5.08%)
Apr 21, 2017
31.33
31.67
30.79
30.84
5,184,315
-0.33(-1.06%)
Apr 20, 2017
31.03
31.43
30.61
31.17
5,580,871
+0.72(+2.36%)
Apr 19, 2017
31.31
31.56
30.43
30.45
2,534,151
-0.45(-1.45%)
Apr 18, 2017
29.95
31.49
29.63
30.90
5,158,542
+0.44(+1.44%)
Apr 17, 2017
30.33
30.93
30.13
30.46
4,211,773
+0.31(+1.03%)
Apr 13, 2017
31.24
31.58
30.15
30.15
6,314,265
-1.03(-3.31%)
Apr 12, 2017
32.94
33.36
31.16
31.18
7,813,076
-2.28(-6.80%)
Apr 11, 2017
32.66
33.53
32.25
33.46
3,230,008
+0.71(+2.17%)
Apr 10, 2017
32.75
32.87
32.30
32.75
2,646,169
-0.07(-0.21%)
Apr 07, 2017
32.35
33.21
32.25
32.82
3,776,365
+0.08(+0.24%)
Apr 06, 2017
32.93
33.23
32.29
32.74
3,727,776
-0.19(-0.59%)
Apr 05, 2017
33.85
34.14
32.84
32.93
4,128,521
-0.37(-1.11%)
Apr 04, 2017
33.11
33.57
32.91
33.30
2,360,970
+0.01(+0.03%)
Apr 03, 2017
33.68
34.05
32.59
33.29
4,321,691
-0.18(-0.52%)
Mar 31, 2017
33.14
33.80
32.69
33.47
5,332,807
+0.89(+2.72%)
Mar 30, 2017
32.25
34.19
32.07
32.58
7,320,839
+0.56(+1.76%)
Mar 29, 2017
32.02
32.39
31.84
32.02
2,684,497
-0.01(-0.03%)
Mar 28, 2017
31.62
32.73
31.57
32.03
4,152,099
+0.44(+1.39%)
Mar 27, 2017
30.88
31.67
30.44
31.59
3,756,189
-0.09(-0.28%)
Mar 24, 2017
32.70
32.94
31.49
31.68
4,225,389
-0.73(-2.25%)
Mar 23, 2017
32.51
32.78
32.21
32.41
3,157,485
-0.37(-1.13%)
Mar 22, 2017
32.45
33.23
32.12
32.78
2,958,427
+0.46(+1.41%)
Mar 21, 2017
33.95
34.30
32.27
32.32
4,665,660
-1.63(-4.81%)
Mar 20, 2017
33.95
34.40
33.18
33.95
2,763,691
-0.07(-0.20%)
Mar 17, 2017
34.61
35.01
34.00
34.02
3,934,510
-0.40(-1.16%)
Mar 16, 2017
34.69
35.02
34.03
34.42
3,745,704
+0.23(+0.68%)
Mar 15, 2017
33.47
34.33
33.03
34.19
3,857,853
+0.92(+2.78%)
Mar 14, 2017
33.52
33.64
32.86
33.26
3,199,336
-0.50(-1.47%)
Mar 13, 2017
34.26
34.56
33.59
33.76
2,560,774
+0.17(+0.49%)
Mar 10, 2017
34.93
35.03
33.31
33.59
4,165,154
-0.81(-2.35%)
Mar 09, 2017
35.09
35.56
33.95
34.40
4,960,547
-0.61(-1.75%)
Mar 08, 2017
34.93
35.82
34.93
35.02
4,610,374
+0.18(+0.53%)
Mar 07, 2017
35.81
35.89
34.78
34.83
3,857,081
-1.10(-3.06%)
Mar 06, 2017
35.80
36.47
34.83
35.93
5,924,453
+0.54(+1.51%)
Mar 03, 2017
35.08
35.89
34.78
35.39
3,328,175
+0.52(+1.48%)
Mar 02, 2017
36.62
37.14
34.86
34.88
5,240,303
-2.08(-5.63%)
Mar 01, 2017
34.96
37.12
34.88
36.96
10,853,839
+3.31(+9.83%)
Feb 28, 2017
33.79
34.37
33.47
33.65
4,146,382
-0.18(-0.55%)
Feb 27, 2017
33.59
34.42
33.26
33.84
4,006,716
+0.29(+0.87%)
Feb 24, 2017
32.89
33.70
32.45
33.55
5,924,258
+0.16(+0.47%)
Feb 23, 2017
35.86
35.88
33.33
33.39
7,333,341
-2.22(-6.23%)
Feb 22, 2017
35.41
35.72
35.23
35.61
2,659,747
-0.11(-0.30%)
Feb 21, 2017
35.33
36.01
35.25
35.72
3,486,605
+0.49(+1.38%)
Feb 17, 2017
35.23
35.23
35.23
0
-0.24(-0.69%)
Feb 16, 2017
36.80
36.81
35.37
35.47
7,234,903
-1.37(-3.72%)
Feb 15, 2017
37.21
37.26
36.71
36.84
11,807,619
-0.67(-1.79%)
Feb 14, 2017
37.53
38.19
37.15
37.52
3,857,310
+0.08(+0.21%)
Feb 13, 2017
37.74
38.70
37.41
37.44
5,515,410
+0.18(+0.47%)
Feb 10, 2017
36.89
37.50
36.49
37.26
3,730,125
+0.86(+2.35%)
Feb 09, 2017
36.40
36.73
35.99
36.41
3,486,543
-0.12(-0.32%)
Feb 08, 2017
36.90
37.46
36.11
36.52
3,206,648
-0.42(-1.13%)
Feb 07, 2017
37.01
37.21
36.30
36.94
3,360,802
+0.21(+0.58%)
Feb 06, 2017
35.90
36.97
35.80
36.73
2,912,496
+0.87(+2.41%)
Feb 03, 2017
36.84
37.02
35.83
35.86
5,389,272
-0.80(-2.18%)
Feb 02, 2017
35.71
37.33
35.64
36.66
5,190,188
+1.38(+3.92%)
Feb 01, 2017
35.59
36.18
35.22
35.28
2,986,262
-0.18(-0.52%)
Jan 31, 2017
35.78
36.22
35.03
35.46
2,764,952
-0.10(-0.27%)
Jan 30, 2017
35.49
35.60
34.80
35.56
3,085,965
-0.12(-0.33%)
Jan 27, 2017
35.32
36.38
35.29
35.68
3,719,044
+0.36(+1.02%)
Jan 26, 2017
35.24
36.07
34.55
35.32
5,894,997
-0.22(-0.63%)
Jan 25, 2017
37.54
37.89
35.33
35.54
13,958,892
-0.94(-2.59%)
Jan 24, 2017
36.17
37.34
36.17
36.48
12,205,992
+1.18(+3.33%)
Jan 23, 2017
34.95
35.41
34.49
35.31
5,390,516
+0.61(+1.77%)
Jan 20, 2017
34.44
34.77
33.98
34.69
5,479,237
+0.23(+0.68%)
Jan 19, 2017
33.29
34.67
33.25
34.46
5,188,792
+0.59(+1.75%)
Jan 18, 2017
32.06
33.89
31.76
33.87
6,595,863
+2.11(+6.65%)
Jan 17, 2017
32.08
32.15
31.64
31.76
1,420,474
-0.36(-1.12%)
Jan 13, 2017
32.12
32.12
32.12
0
-0.03(-0.09%)
Jan 12, 2017
32.11
32.59
31.63
32.15
4,645,398
+1.04(+3.35%)
Jan 11, 2017
30.24
31.13
30.24
31.10
3,150,057
+0.96(+3.20%)
Jan 10, 2017
29.02
30.26
28.92
30.14
3,930,541
+1.46(+5.09%)
Jan 09, 2017
30.04
30.04
28.42
28.68
4,316,803
-1.17(-3.91%)
Jan 06, 2017
29.86
30.26
29.49
29.85
2,144,401
+0.03(+0.10%)
Jan 05, 2017
29.36
30.09
29.30
29.82
2,512,591
+0.38(+1.29%)
Jan 04, 2017
28.23
29.48
28.23
29.44
3,431,832
+1.39(+4.96%)
Jan 03, 2017
27.83
28.09
27.41
28.05
2,822,875
+0.73(+2.67%)
Dec 30, 2016
27.32
27.32
27.32
0
-0.79(-2.80%)
Dec 29, 2016
28.63
28.64
27.83
28.11
3,314,358
-0.53(-1.83%)
Dec 28, 2016
28.97
29.35
28.56
28.63
2,827,622
-0.21(-0.74%)
Dec 27, 2016
28.78
29.23
28.60
28.85
1,756,502
-0.06(-0.20%)
Dec 23, 2016
28.91
28.91
28.91
0
-0.04(-0.13%)
Dec 22, 2016
29.39
29.53
28.74
28.94
3,871,532
-0.66(-2.23%)
Dec 21, 2016
29.37
29.61
29.21
29.61
1,862,177
+0.26(+0.90%)
Dec 20, 2016
29.09
29.51
28.96
29.34
3,928,861
+0.85(+2.97%)
Dec 19, 2016
28.11
28.69
27.97
28.50
2,640,013
-0.11(-0.37%)
Dec 16, 2016
28.85
29.60
28.37
28.60
8,359,391
-0.38(-1.31%)
Dec 15, 2016
29.34
29.62
28.85
28.98
3,856,516
-0.64(-2.17%)
Dec 14, 2016
29.29
30.46
29.22
29.63
3,264,506
+0.20(+0.69%)
Dec 13, 2016
30.55
30.87
29.22
29.42
4,332,160
-0.97(-3.20%)
Dec 12, 2016
31.29
31.47
30.01
30.39
3,510,473
-0.79(-2.53%)
Dec 09, 2016
30.46
31.24
30.20
31.18
4,465,209
+0.72(+2.36%)
Dec 08, 2016
30.43
30.98
29.97
30.46
3,150,285
+0.40(+1.33%)
Dec 07, 2016
30.45
31.03
29.93
30.06
5,939,085
-0.24(-0.80%)
Dec 06, 2016
29.88
30.35
29.39
30.31
3,338,910
-0.07(-0.22%)
Dec 05, 2016
28.24
30.43
28.11
30.37
7,229,086
+2.12(+7.51%)
Dec 02, 2016
28.08
28.82
27.95
28.25
3,978,558
+0.16(+0.55%)
Dec 01, 2016
28.00
28.62
27.83
28.10
5,145,523
-0.09(-0.31%)
Nov 30, 2016
29.25
29.62
28.07
28.19
5,274,364
-0.74(-2.56%)
Nov 29, 2016
29.21
29.67
28.92
28.92
5,064,836
-1.10(-3.66%)
Nov 28, 2016
30.63
30.94
29.87
30.02
5,263,755
-0.82(-2.65%)
Nov 25, 2016
30.39
31.32
30.27
30.84
3,196,178
+0.18(+0.60%)
Nov 23, 2016
30.66
30.66
30.66
0
+0.17(+0.54%)
Nov 22, 2016
30.26
31.05
29.71
30.49
4,299,138
+0.63(+2.12%)
Nov 21, 2016
30.05
30.14
28.70
29.86
3,069,185
+0.26(+0.89%)
Nov 18, 2016
30.87
30.91
29.34
29.60
4,544,799
-1.39(-4.49%)
Nov 17, 2016
30.45
31.15
29.94
30.99
4,823,777
+0.42(+1.37%)
Nov 16, 2016
28.89
30.83
28.86
30.57
6,321,268
+1.18(+4.01%)
Nov 15, 2016
28.16
29.41
28.05
29.39
3,770,347
+0.57(+1.99%)
Nov 14, 2016
28.70
29.13
27.84
28.82
5,300,235
+0.31(+1.09%)
Nov 11, 2016
28.39
29.18
26.88
28.51
5,485,790
+0.19(+0.69%)
Nov 10, 2016
28.29
28.90
27.55
28.31
8,417,742
+0.37(+1.32%)
Nov 09, 2016
26.10
28.35
25.30
27.94
10,969,516
+2.26(+8.79%)
Nov 08, 2016
23.64
25.87
23.64
25.69
6,649,898
+1.28(+5.26%)
Nov 07, 2016
24.85
25.69
24.22
24.40
8,609,232
-0.12(-0.48%)
Nov 04, 2016
23.18
24.81
22.92
24.52
7,070,175
+1.02(+4.35%)
Nov 03, 2016
22.34
23.69
22.32
23.50
8,308,599
+1.21(+5.41%)
Nov 02, 2016
22.06
22.64
22.02
22.29
11,054,680
-0.09(-0.39%)
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
.