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
(NY:
)
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:
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 (%)
Sep 30, 2014
15.93
16.34
15.97
16.09
21,793,086
+0.16(+1.00%)
Sep 29, 2014
15.93
16.09
15.75
15.93
17,356,596
-0.26(-1.61%)
Sep 26, 2014
15.70
16.23
15.65
16.19
19,719,568
+0.56(+3.58%)
Sep 25, 2014
15.88
15.94
15.53
15.63
19,278,396
-0.27(-1.70%)
Sep 24, 2014
15.77
15.95
15.65
15.90
12,841,712
+0.20(+1.27%)
Sep 23, 2014
15.65
15.98
15.56
15.70
16,477,191
-0.13(-0.82%)
Sep 22, 2014
16.17
16.17
15.73
15.83
22,566,782
-0.38(-2.34%)
Sep 19, 2014
16.28
16.34
16.16
16.21
19,982,168
+0.01(+0.06%)
Sep 18, 2014
16.33
16.42
16.14
16.20
17,207,140
-0.08(-0.49%)
Sep 17, 2014
16.10
16.35
16.09
16.28
36,788,388
+0.12(+0.74%)
Sep 16, 2014
16.07
16.49
16.05
16.16
43,656,596
-0.23(-1.40%)
Sep 15, 2014
16.72
16.74
16.22
16.39
20,848,788
-0.33(-1.97%)
Sep 12, 2014
16.98
16.98
16.55
16.72
20,244,242
-0.18(-1.07%)
Sep 11, 2014
17.27
17.29
16.83
16.90
17,026,872
-0.30(-1.74%)
Sep 10, 2014
17.05
17.20
16.95
17.20
14,347,472
+0.09(+0.53%)
Sep 09, 2014
17.11
17.28
17.03
17.11
14,906,260
+0.10(+0.59%)
Sep 08, 2014
17.28
17.30
16.96
17.01
11,201,469
-0.27(-1.56%)
Sep 05, 2014
17.11
17.29
17.03
17.28
9,601,794
+0.18(+1.05%)
Sep 04, 2014
16.98
17.36
16.91
17.10
15,613,290
+0.17(+1.00%)
Sep 03, 2014
16.68
17.00
16.67
16.93
10,867,698
+0.26(+1.56%)
Sep 02, 2014
16.64
16.72
16.57
16.67
10,752,259
+0.06(+0.36%)
Aug 29, 2014
16.61
16.61
16.61
0
+0.04(+0.24%)
Aug 28, 2014
16.62
16.68
16.52
16.57
6,675,552
-0.14(-0.84%)
Aug 27, 2014
16.61
16.72
16.51
16.71
7,603,288
+0.12(+0.72%)
Aug 26, 2014
16.47
16.71
16.43
16.59
7,312,389
+0.11(+0.67%)
Aug 25, 2014
16.48
16.57
16.37
16.48
7,284,851
+0.03(+0.18%)
Aug 22, 2014
16.30
16.53
16.25
16.45
7,602,238
+0.10(+0.61%)
Aug 21, 2014
16.52
16.52
16.26
16.35
8,554,502
-0.15(-0.91%)
Aug 20, 2014
16.38
16.66
16.36
16.50
13,094,782
+0.07(+0.43%)
Aug 19, 2014
16.37
16.47
16.27
16.43
13,166,970
+0.11(+0.67%)
Aug 18, 2014
16.20
16.36
16.15
16.32
11,799,557
+0.21(+1.30%)
Aug 15, 2014
16.32
16.02
16.11
11,303,046
-0.12(-0.74%)
Aug 14, 2014
16.19
16.26
16.17
16.23
5,977,791
-0.01(-0.06%)
Aug 13, 2014
16.22
16.29
16.13
16.24
9,404,216
+0.05(+0.31%)
Aug 12, 2014
16.22
16.41
16.15
16.19
15,230,822
+0.00(+0.00%)
Aug 11, 2014
16.30
16.41
16.15
16.19
9,909,784
+0.09(+0.56%)
Aug 08, 2014
16.10
13,874,655
+0.10(+0.63%)
Aug 07, 2014
16.46
16.54
15.87
16.00
19,262,752
-0.44(-2.68%)
Aug 06, 2014
16.25
16.60
16.25
16.44
11,506,445
+0.00(+0.00%)
Aug 05, 2014
16.63
16.64
16.37
16.44
16,976,048
-0.27(-1.62%)
Aug 04, 2014
16.58
16.74
16.45
16.71
14,865,525
+0.27(+1.64%)
Aug 01, 2014
16.26
16.61
16.20
16.44
14,585,331
+0.05(+0.31%)
Jul 31, 2014
16.61
16.63
16.12
16.39
25,948,384
-0.33(-1.97%)
Jul 30, 2014
17.00
17.06
16.63
16.72
13,685,137
-0.19(-1.12%)
Jul 29, 2014
17.09
17.14
16.90
16.91
16,853,708
-0.10(-0.59%)
Jul 28, 2014
16.60
17.03
16.60
17.01
18,011,354
+0.45(+2.72%)
Jul 25, 2014
16.94
16.94
16.53
16.56
21,333,348
-0.44(-2.59%)
Jul 24, 2014
17.06
17.18
16.96
17.00
20,954,228
-0.05(-0.29%)
Jul 23, 2014
17.22
17.22
17.00
17.05
21,142,000
-0.04(-0.23%)
Jul 22, 2014
16.69
17.16
16.69
17.09
31,515,290
+0.47(+2.83%)
Jul 21, 2014
16.39
16.68
16.36
16.62
18,569,836
+0.13(+0.79%)
Jul 18, 2014
16.33
16.58
16.32
16.49
12,612,299
+0.16(+0.98%)
Jul 17, 2014
16.46
16.57
16.27
16.33
22,306,380
-0.27(-1.63%)
Jul 16, 2014
16.16
16.71
16.12
16.60
23,613,536
+0.48(+2.98%)
Jul 15, 2014
16.12
16.19
15.93
16.12
19,592,298
+0.01(+0.06%)
Jul 14, 2014
16.17
16.25
15.91
16.11
24,261,904
+0.14(+0.88%)
Jul 11, 2014
15.64
15.98
15.62
15.97
15,560,763
+0.35(+2.24%)
Jul 10, 2014
15.58
15.97
15.42
15.62
28,400,748
-0.07(-0.45%)
Jul 09, 2014
15.24
15.76
15.16
15.69
54,119,384
+0.84(+5.66%)
Jul 08, 2014
14.78
14.89
14.56
14.85
26,798,436
+0.11(+0.75%)
Jul 07, 2014
14.99
15.05
14.70
14.74
16,447,570
-0.24(-1.60%)
Jul 03, 2014
14.98
14.98
14.98
0
+0.13(+0.88%)
Jul 02, 2014
14.85
14.89
14.80
14.85
10,395,132
+0.05(+0.34%)
Jul 01, 2014
14.93
15.00
14.75
14.80
10,396,715
-0.09(-0.60%)
Jun 30, 2014
14.89
14.90
14.68
14.89
12,958,319
-0.04(-0.27%)
Jun 27, 2014
14.92
15.00
14.75
14.93
17,911,292
-0.01(-0.07%)
Jun 26, 2014
15.11
15.18
14.74
14.94
28,852,872
+0.39(+2.68%)
Jun 25, 2014
14.42
14.60
14.35
14.55
8,180,081
+0.08(+0.55%)
Jun 24, 2014
14.77
14.79
14.44
14.47
9,554,091
-0.30(-2.03%)
Jun 23, 2014
14.69
14.79
14.65
14.77
7,632,182
+0.15(+1.03%)
Jun 20, 2014
14.53
14.65
14.46
14.62
14,830,560
+0.16(+1.11%)
Jun 19, 2014
14.71
14.71
14.42
14.46
12,688,912
-0.18(-1.23%)
Jun 18, 2014
14.41
14.67
14.29
14.64
11,229,979
+0.16(+1.10%)
Jun 17, 2014
14.35
14.52
14.28
14.48
7,390,196
+0.13(+0.91%)
Jun 16, 2014
14.49
14.52
14.32
14.35
7,232,759
-0.17(-1.17%)
Jun 13, 2014
14.09
14.56
14.07
14.52
14,419,421
+0.51(+3.64%)
Jun 12, 2014
14.11
14.19
13.93
14.01
10,223,908
-0.17(-1.20%)
Jun 11, 2014
14.18
14.29
14.11
14.18
8,189,970
-0.05(-0.35%)
Jun 10, 2014
14.26
14.33
14.11
14.23
7,625,783
-0.12(-0.84%)
Jun 06, 2014
13.95
14.35
13.94
14.35
15,896,936
+0.35(+2.50%)
Jun 05, 2014
13.80
14.13
13.73
14.00
12,809,069
+0.18(+1.30%)
Jun 04, 2014
13.61
13.85
13.54
13.82
7,901,073
+0.17(+1.25%)
Jun 03, 2014
13.74
13.77
13.54
13.65
10,746,658
-0.18(-1.30%)
Jun 02, 2014
13.77
13.87
13.54
13.83
14,178,005
+0.22(+1.62%)
May 30, 2014
13.51
13.61
13.41
13.61
9,636,203
+0.03(+0.22%)
May 29, 2014
13.38
13.58
13.32
13.58
7,591,778
+0.21(+1.57%)
May 28, 2014
13.46
13.49
13.34
13.37
9,339,620
-0.11(-0.82%)
May 27, 2014
13.52
13.70
13.46
13.48
11,583,658
-0.04(-0.30%)
May 23, 2014
13.52
13.52
13.52
0
+0.28(+2.08%)
May 22, 2014
13.22
13.26
13.13
13.24
4,434,576
+0.12(+0.95%)
May 21, 2014
13.23
13.38
13.05
13.12
10,640,911
-0.03(-0.23%)
May 20, 2014
13.40
13.45
13.02
13.15
34,842,856
-0.36(-2.66%)
May 19, 2014
13.39
13.53
13.39
13.51
11,943,873
+0.06(+0.45%)
May 16, 2014
13.30
13.47
13.18
13.45
16,830,164
+0.13(+0.98%)
May 15, 2014
13.51
13.53
13.10
13.32
13,320,634
-0.24(-1.77%)
May 14, 2014
13.80
13.80
13.53
13.56
14,021,111
-0.23(-1.67%)
May 13, 2014
13.88
13.95
13.71
13.79
11,212,298
-0.02(-0.14%)
May 12, 2014
13.44
13.82
13.43
13.81
20,151,376
+0.56(+4.23%)
May 09, 2014
13.30
13.38
13.18
13.25
9,517,665
-0.03(-0.23%)
May 08, 2014
13.28
13.49
13.23
13.28
11,836,991
-0.04(-0.30%)
May 07, 2014
13.33
13.41
13.19
13.32
19,786,046
+0.01(+0.08%)
May 06, 2014
13.53
13.53
13.30
13.31
13,006,471
-0.22(-1.63%)
May 05, 2014
13.62
13.67
13.48
13.53
12,125,782
-0.19(-1.38%)
May 02, 2014
13.67
13.89
13.62
13.72
12,800,799
+0.08(+0.59%)
May 01, 2014
13.45
13.64
13.38
13.64
11,333,802
+0.17(+1.26%)
Apr 30, 2014
13.40
13.49
13.36
13.47
19,125,136
+0.03(+0.22%)
Apr 29, 2014
13.28
13.45
13.18
13.44
10,931,791
+0.20(+1.51%)
Apr 28, 2014
13.38
13.38
13.05
13.24
21,703,358
-0.09(-0.68%)
Apr 25, 2014
13.51
13.51
13.22
13.33
22,965,984
-0.25(-1.84%)
Apr 24, 2014
13.66
13.70
13.56
13.58
12,298,061
-0.05(-0.37%)
Apr 23, 2014
13.51
13.64
13.43
13.63
12,637,350
+0.12(+0.89%)
Apr 22, 2014
13.49
13.61
13.38
13.51
23,683,386
+0.02(+0.15%)
Apr 21, 2014
13.55
13.60
13.46
13.49
13,765,252
-0.07(-0.52%)
Apr 17, 2014
13.56
13.56
13.56
0
+0.14(+1.04%)
Apr 16, 2014
13.11
13.44
13.08
13.42
36,837,204
+0.37(+2.84%)
Apr 15, 2014
12.81
13.08
12.71
13.05
32,253,130
+0.19(+1.48%)
Apr 14, 2014
12.54
12.92
12.50
12.86
29,671,160
+0.32(+2.55%)
Apr 11, 2014
12.53
12.61
12.34
12.54
45,114,216
-0.16(-1.26%)
Apr 10, 2014
13.00
13.04
12.68
12.70
26,658,822
-0.30(-2.31%)
Apr 09, 2014
13.07
13.16
12.83
13.00
49,877,448
+0.47(+3.75%)
Apr 08, 2014
12.52
12.79
12.37
12.53
29,136,316
+0.06(+0.48%)
Apr 07, 2014
12.64
12.80
12.36
12.47
30,342,126
-0.16(-1.27%)
Apr 04, 2014
12.81
13.07
12.61
12.63
16,405,316
-0.11(-0.86%)
Apr 03, 2014
12.83
12.89
12.69
12.74
21,119,260
-0.11(-0.86%)
Apr 02, 2014
12.80
12.90
12.71
12.85
26,479,180
-0.19(-1.46%)
Apr 01, 2014
12.95
13.18
12.79
13.04
24,478,604
+0.17(+1.32%)
Mar 31, 2014
12.52
12.97
12.51
12.87
39,748,880
+0.39(+3.12%)
Mar 28, 2014
12.68
12.75
12.40
12.48
33,590,396
-0.11(-0.87%)
Mar 27, 2014
12.19
12.68
12.12
12.59
50,441,196
+0.73(+6.16%)
Mar 26, 2014
12.11
12.14
11.85
11.86
14,665,361
-0.16(-1.33%)
Mar 25, 2014
12.06
12.20
12.01
12.02
21,034,396
+0.01(+0.08%)
Mar 24, 2014
12.06
12.23
11.94
12.01
28,890,184
+0.00(+0.00%)
Mar 21, 2014
12.07
12.10
11.94
12.01
32,421,446
+0.10(+0.84%)
Mar 20, 2014
11.80
11.99
11.72
11.91
17,134,140
+0.07(+0.59%)
Mar 19, 2014
12.01
12.02
11.76
11.84
15,949,314
-0.16(-1.33%)
Mar 18, 2014
11.92
12.03
11.84
12.00
9,994,384
+0.10(+0.84%)
Mar 17, 2014
11.90
12.05
11.84
11.90
12,142,688
+0.06(+0.51%)
Mar 14, 2014
11.92
11.95
11.61
11.84
22,921,188
-0.02(-0.17%)
Mar 13, 2014
12.20
12.23
11.78
11.86
20,338,368
-0.31(-2.55%)
Mar 12, 2014
12.07
12.38
12.05
12.17
19,281,856
-0.02(-0.16%)
Mar 11, 2014
11.99
12.36
11.92
12.19
32,333,352
+0.25(+2.09%)
Mar 10, 2014
12.02
12.03
11.71
11.94
25,184,996
-0.22(-1.81%)
Mar 07, 2014
12.09
12.22
11.87
12.16
34,239,184
+0.10(+0.83%)
Mar 06, 2014
12.19
12.36
12.05
12.06
39,723,940
-0.04(-0.33%)
Mar 05, 2014
11.79
12.14
11.71
12.10
19,980,156
+0.30(+2.54%)
Mar 04, 2014
11.71
11.89
11.66
11.80
18,536,906
+0.18(+1.55%)
Mar 03, 2014
11.55
11.76
11.46
11.62
18,455,896
-0.12(-1.02%)
Feb 28, 2014
11.97
12.02
11.69
11.74
19,022,008
-0.29(-2.41%)
Feb 27, 2014
12.00
12.16
11.91
12.03
15,467,708
-0.02(-0.17%)
Feb 26, 2014
11.65
12.16
11.54
12.05
32,809,516
+0.43(+3.70%)
Feb 25, 2014
11.74
11.79
11.56
11.62
21,328,024
-0.15(-1.27%)
Feb 24, 2014
11.70
11.82
11.65
11.77
16,780,502
+0.04(+0.34%)
Feb 21, 2014
11.84
11.92
11.73
11.73
20,281,948
-0.05(-0.42%)
Feb 20, 2014
11.76
11.84
11.60
11.78
22,256,952
+0.02(+0.17%)
Feb 19, 2014
11.38
12.00
11.34
11.76
33,415,406
+0.36(+3.16%)
Feb 18, 2014
11.34
11.44
11.21
11.40
14,294,716
+0.03(+0.26%)
Feb 14, 2014
11.37
11.37
11.37
0
-0.03(-0.26%)
Feb 13, 2014
11.13
11.45
11.12
11.40
11,952,510
+0.13(+1.15%)
Feb 12, 2014
11.35
11.48
11.21
11.27
16,099,840
-0.06(-0.53%)
Feb 11, 2014
11.23
11.42
11.13
11.33
20,555,924
+0.27(+2.44%)
Feb 10, 2014
11.21
11.29
10.83
11.06
22,173,724
-0.13(-1.16%)
Feb 07, 2014
11.06
11.21
11.05
11.19
15,444,385
+0.14(+1.27%)
Feb 06, 2014
11.07
11.26
10.98
11.05
20,986,986
+0.01(+0.09%)
Feb 05, 2014
11.41
11.42
10.93
11.04
36,517,184
-0.41(-3.58%)
Feb 04, 2014
11.26
11.51
11.22
11.45
19,896,224
+0.22(+1.96%)
Feb 03, 2014
11.52
11.72
11.20
11.23
26,514,274
-0.28(-2.43%)
Jan 31, 2014
11.60
11.80
11.45
11.51
33,024,724
-0.44(-3.68%)
Jan 30, 2014
11.99
12.07
11.83
11.95
23,222,320
-0.04(-0.33%)
Jan 29, 2014
11.64
12.23
11.58
11.99
44,423,432
+0.14(+1.18%)
Jan 28, 2014
11.78
11.89
11.71
11.85
17,576,864
+0.21(+1.80%)
Jan 27, 2014
11.51
11.82
11.37
11.64
27,978,892
+0.20(+1.75%)
Jan 24, 2014
11.91
11.98
11.40
11.44
61,915,404
-0.63(-5.22%)
Jan 23, 2014
12.06
12.22
11.99
12.07
58,233,616
-0.15(-1.23%)
Jan 22, 2014
12.21
12.32
12.01
12.22
56,395,844
+0.09(+0.74%)
Jan 21, 2014
11.78
12.31
11.77
12.13
126,707,256
+0.77(+6.78%)
Jan 17, 2014
11.36
11.36
11.36
0
+0.32(+2.90%)
Jan 16, 2014
10.59
11.04
10.58
11.04
39,865,200
+0.45(+4.25%)
Jan 15, 2014
10.32
10.60
10.32
10.59
31,926,040
+0.27(+2.62%)
Jan 14, 2014
10.16
10.37
10.16
10.32
18,150,740
+0.22(+2.18%)
Jan 13, 2014
10.19
10.25
10.05
10.10
24,125,540
-0.01(-0.10%)
Jan 10, 2014
9.980
10.20
9.825
10.11
74,590,680
-0.58(-5.43%)
Jan 09, 2014
10.83
10.90
10.50
10.69
49,204,804
-0.14(-1.29%)
Jan 08, 2014
10.50
10.88
10.48
10.83
34,806,288
+0.29(+2.75%)
Jan 07, 2014
10.55
10.60
10.42
10.54
17,629,746
+0.01(+0.09%)
Jan 06, 2014
10.63
10.68
10.47
10.53
15,071,053
-0.04(-0.38%)
Jan 03, 2014
10.54
10.67
10.48
10.57
12,647,870
+0.04(+0.38%)
Jan 02, 2014
10.53
10.58
10.31
10.53
22,283,112
-0.10(-0.94%)
Dec 31, 2013
10.63
10.63
10.63
0
+0.10(+0.95%)
Dec 30, 2013
10.68
10.77
10.51
10.53
14,404,492
-0.16(-1.50%)
Dec 27, 2013
10.40
10.70
10.40
10.69
18,997,576
+0.26(+2.49%)
Dec 26, 2013
10.38
10.49
10.33
10.43
12,176,013
+0.07(+0.68%)
Dec 24, 2013
10.20
10.40
10.18
10.36
14,292,062
+0.23(+2.27%)
Dec 23, 2013
9.990
10.17
9.950
10.13
17,711,620
+0.19(+1.91%)
Dec 20, 2013
10.01
10.08
9.919
9.940
19,384,076
-0.03(-0.30%)
Dec 19, 2013
9.790
10.05
9.770
9.970
24,726,798
+0.14(+1.42%)
Dec 18, 2013
9.690
9.860
9.660
9.830
26,155,044
+0.13(+1.34%)
Dec 17, 2013
9.550
9.750
9.510
9.700
22,098,990
+0.13(+1.36%)
Dec 16, 2013
9.540
9.620
9.510
9.570
16,882,718
+0.06(+0.63%)
Dec 13, 2013
9.360
9.510
9.340
9.510
20,909,886
+0.14(+1.49%)
Dec 12, 2013
9.310
9.440
9.290
9.370
15,077,358
+0.03(+0.32%)
Dec 11, 2013
9.610
9.610
9.310
9.340
17,173,652
-0.22(-2.30%)
Dec 10, 2013
9.470
9.620
9.462
9.560
16,886,188
+0.08(+0.84%)
Dec 09, 2013
9.400
9.520
9.380
9.480
15,872,828
+0.12(+1.28%)
Dec 06, 2013
9.440
9.480
9.350
9.360
16,862,916
+0.01(+0.11%)
Dec 05, 2013
9.360
9.400
9.310
9.350
21,360,576
-0.01(-0.11%)
Dec 04, 2013
9.350
9.520
9.330
9.360
29,954,488
-0.06(-0.64%)
Dec 03, 2013
9.530
9.570
9.323
9.420
33,383,844
-0.13(-1.36%)
Dec 02, 2013
9.620
9.650
9.510
9.550
20,717,114
-0.06(-0.62%)
Nov 29, 2013
9.680
9.720
9.600
9.610
8,727,582
-0.03(-0.31%)
Nov 27, 2013
9.660
9.780
9.622
9.640
23,990,476
-0.01(-0.10%)
Nov 26, 2013
9.560
9.670
9.430
9.650
36,979,044
+0.06(+0.63%)
Nov 25, 2013
9.730
9.749
9.520
9.590
41,794,864
+0.35(+3.79%)
Nov 22, 2013
9.110
9.270
9.073
9.240
24,311,832
+0.12(+1.32%)
Nov 21, 2013
9.110
9.200
9.070
9.120
25,818,746
+0.07(+0.77%)
Nov 20, 2013
9.090
9.140
9.020
9.050
15,448,024
-0.08(-0.88%)
Nov 19, 2013
8.950
9.300
8.950
9.130
25,518,986
+0.18(+2.01%)
Nov 18, 2013
9.060
9.090
8.930
8.950
15,425,099
-0.08(-0.89%)
Nov 15, 2013
8.970
9.095
8.970
9.030
12,813,962
+0.05(+0.56%)
Nov 14, 2013
9.040
9.050
8.885
8.980
17,037,396
-0.01(-0.11%)
Nov 13, 2013
8.840
9.000
8.780
8.990
14,446,893
+0.07(+0.78%)
Nov 12, 2013
9.020
9.060
8.850
8.920
18,086,558
-0.11(-1.22%)
Nov 11, 2013
9.080
9.240
9.010
9.030
17,916,670
-0.03(-0.33%)
Nov 08, 2013
9.030
9.080
8.780
9.060
23,680,744
+0.11(+1.23%)
Nov 07, 2013
9.390
9.450
8.880
8.950
52,924,744
-0.71(-7.35%)
Nov 06, 2013
9.830
9.870
9.620
9.660
19,989,972
-0.12(-1.23%)
Nov 05, 2013
9.820
9.885
9.630
9.780
25,404,432
-0.14(-1.41%)
Nov 04, 2013
9.330
9.970
9.320
9.920
55,051,440
+0.65(+7.01%)
Nov 01, 2013
9.310
9.370
9.145
9.270
22,047,458
+0.00(+0.00%)
Oct 31, 2013
9.440
9.510
9.250
9.270
25,901,516
-0.19(-2.01%)
Oct 30, 2013
9.460
9.590
9.360
9.460
23,190,212
-0.08(-0.84%)
Oct 29, 2013
9.570
9.630
9.460
9.540
23,911,080
-0.02(-0.21%)
Oct 28, 2013
9.220
9.640
9.210
9.560
41,430,240
+0.32(+3.46%)
Oct 25, 2013
9.250
9.320
9.140
9.240
23,256,940
-0.01(-0.11%)
Oct 24, 2013
9.270
9.330
9.050
9.250
28,351,544
-0.02(-0.22%)
Oct 23, 2013
9.250
9.295
9.000
9.270
55,203,012
-0.09(-0.96%)
Oct 22, 2013
8.650
9.630
8.640
9.360
93,810,944
+0.76(+8.84%)
Oct 21, 2013
8.640
8.680
8.540
8.600
16,227,323
-0.03(-0.35%)
Oct 18, 2013
8.640
8.680
8.530
8.630
21,268,728
+0.04(+0.47%)
Oct 17, 2013
8.480
8.600
8.470
8.590
20,513,148
+0.06(+0.70%)
Oct 16, 2013
8.370
8.540
8.370
8.530
24,687,344
+0.15(+1.79%)
Oct 15, 2013
8.470
8.520
8.350
8.380
25,409,820
-0.07(-0.83%)
Oct 14, 2013
8.270
8.490
8.270
8.450
19,437,816
+0.13(+1.56%)
Oct 11, 2013
8.340
8.420
8.240
8.320
27,434,004
-0.03(-0.36%)
Oct 10, 2013
8.180
8.420
8.160
8.350
40,844,768
+0.25(+3.09%)
Oct 09, 2013
8.170
8.300
8.090
8.100
66,269,316
+0.16(+2.02%)
Oct 08, 2013
8.010
8.010
7.880
7.940
35,022,644
-0.03(-0.38%)
Oct 07, 2013
7.900
8.000
7.840
7.970
36,689,124
+0.01(+0.13%)
Oct 04, 2013
7.900
8.060
7.880
7.960
19,955,084
+0.10(+1.27%)
Oct 03, 2013
7.990
8.010
7.820
7.860
33,801,360
-0.16(-2.00%)
Oct 02, 2013
7.930
8.070
7.890
8.020
38,106,480
-0.15(-1.84%)
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
.