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, 2016
9.980
10.19
9.950
10.14
22,865,204
+0.18(+1.81%)
Sep 29, 2016
9.880
10.10
9.830
9.960
26,755,860
+0.08(+0.81%)
Sep 28, 2016
9.690
9.880
9.580
9.880
17,742,552
+0.23(+2.38%)
Sep 27, 2016
9.620
9.665
9.500
9.650
11,462,183
-0.03(-0.31%)
Sep 26, 2016
9.760
9.860
9.680
9.680
10,110,224
-0.08(-0.82%)
Sep 23, 2016
9.740
9.890
9.695
9.760
12,146,577
-0.02(-0.20%)
Sep 22, 2016
9.800
9.960
9.750
9.780
15,316,751
+0.11(+1.14%)
Sep 21, 2016
9.540
9.680
9.450
9.670
15,636,686
+0.23(+2.44%)
Sep 20, 2016
9.360
9.480
9.310
9.440
15,618,133
+0.08(+0.85%)
Sep 19, 2016
9.550
9.550
9.300
9.360
20,730,012
-0.08(-0.85%)
Sep 16, 2016
9.390
9.470
9.340
9.440
16,293,483
-0.03(-0.32%)
Sep 15, 2016
9.400
9.520
9.370
9.470
15,129,879
+0.08(+0.85%)
Sep 14, 2016
9.690
9.690
9.360
9.390
15,713,922
-0.13(-1.37%)
Sep 13, 2016
9.630
9.645
9.450
9.520
18,499,372
-0.26(-2.66%)
Sep 12, 2016
9.520
9.800
9.430
9.780
21,680,932
+0.18(+1.87%)
Sep 09, 2016
10.05
10.05
9.490
9.600
33,742,436
-0.52(-5.14%)
Sep 08, 2016
10.26
10.26
10.05
10.12
13,673,004
-0.09(-0.88%)
Sep 07, 2016
10.30
10.33
10.13
10.21
13,655,417
-0.11(-1.07%)
Sep 06, 2016
10.18
10.32
10.12
10.32
12,763,198
+0.19(+1.88%)
Sep 02, 2016
10.13
10.13
10.13
0
+0.00(+0.00%)
Sep 01, 2016
10.09
10.19
10.05
10.13
13,440,359
+0.05(+0.50%)
Aug 31, 2016
10.08
10.18
10.02
10.08
15,887,961
-0.09(-0.88%)
Aug 30, 2016
10.26
10.26
10.06
10.17
11,270,103
-0.09(-0.88%)
Aug 29, 2016
10.01
10.26
10.00
10.26
13,620,659
+0.26(+2.60%)
Aug 26, 2016
10.15
10.27
9.960
10.00
15,069,745
-0.08(-0.79%)
Aug 25, 2016
10.08
10.19
10.03
10.08
12,531,767
+0.04(+0.40%)
Aug 24, 2016
10.43
10.45
10.01
10.04
19,729,276
-0.46(-4.38%)
Aug 23, 2016
10.41
10.54
10.38
10.50
11,551,129
+0.18(+1.74%)
Aug 22, 2016
10.20
10.35
10.16
10.32
9,206,815
+0.05(+0.49%)
Aug 19, 2016
10.34
10.36
10.22
10.27
13,163,790
-0.18(-1.72%)
Aug 18, 2016
10.41
10.47
10.34
10.45
8,564,267
+0.09(+0.87%)
Aug 17, 2016
10.33
10.40
10.23
10.36
10,840,038
+0.07(+0.68%)
Aug 16, 2016
10.57
10.58
10.29
10.29
13,801,860
-0.23(-2.19%)
Aug 15, 2016
10.25
10.58
10.23
10.52
13,199,911
+0.35(+3.44%)
Aug 12, 2016
10.37
10.40
10.12
10.17
13,887,567
-0.25(-2.40%)
Aug 11, 2016
10.35
10.44
10.30
10.42
9,894,143
+0.09(+0.87%)
Aug 10, 2016
10.40
10.53
10.27
10.33
9,500,893
-0.02(-0.19%)
Aug 09, 2016
10.42
10.50
10.35
10.35
7,812,335
-0.10(-0.96%)
Aug 08, 2016
10.50
10.60
10.41
10.45
9,501,283
-0.05(-0.48%)
Aug 05, 2016
10.45
10.50
10.39
10.50
12,292,590
+0.10(+0.96%)
Aug 04, 2016
10.36
10.46
10.25
10.40
11,819,419
-0.01(-0.10%)
Aug 03, 2016
10.30
10.45
10.20
10.41
13,904,068
+0.09(+0.87%)
Aug 02, 2016
10.55
10.57
10.25
10.32
13,670,871
-0.15(-1.43%)
Aug 01, 2016
10.55
10.60
10.46
10.47
11,610,200
-0.15(-1.41%)
Jul 29, 2016
10.61
10.65
10.42
10.62
16,419,775
-0.06(-0.56%)
Jul 28, 2016
10.67
10.73
10.48
10.68
13,794,323
-0.06(-0.56%)
Jul 27, 2016
10.76
10.97
10.52
10.74
20,988,500
+0.07(+0.66%)
Jul 26, 2016
10.45
10.67
10.42
10.67
12,572,836
+0.18(+1.72%)
Jul 25, 2016
10.54
10.55
10.40
10.49
13,849,296
-0.08(-0.76%)
Jul 22, 2016
10.58
10.66
10.49
10.57
10,183,503
-0.03(-0.28%)
Jul 21, 2016
10.67
10.86
10.53
10.60
15,082,555
-0.01(-0.09%)
Jul 20, 2016
10.51
10.63
10.35
10.61
16,305,269
-0.02(-0.19%)
Jul 19, 2016
10.73
10.78
10.62
10.63
14,782,776
-0.29(-2.66%)
Jul 18, 2016
10.82
10.94
10.71
10.92
16,341,479
+0.00(+0.00%)
Jul 15, 2016
10.72
10.96
10.71
10.92
23,056,512
+0.21(+1.96%)
Jul 14, 2016
10.82
10.90
10.67
10.71
22,315,636
+0.00(+0.00%)
Jul 13, 2016
10.74
10.78
10.54
10.71
24,221,870
+0.02(+0.19%)
Jul 12, 2016
10.70
10.80
10.43
10.69
53,425,992
+0.55(+5.42%)
Jul 11, 2016
9.960
10.18
9.870
10.14
37,105,480
+0.32(+3.26%)
Jul 08, 2016
9.880
9.340
9.820
25,929,544
+0.48(+5.14%)
Jul 07, 2016
9.260
9.450
9.250
9.340
22,171,646
+0.15(+1.63%)
Jul 06, 2016
9.190
24,559,874
-0.07(-0.76%)
Jul 05, 2016
9.460
9.460
9.170
9.260
16,360,569
-0.29(-3.04%)
Jul 01, 2016
9.550
9.550
9.550
0
+0.28(+3.02%)
Jun 30, 2016
9.190
9.280
9.020
9.270
24,791,908
+0.17(+1.87%)
Jun 29, 2016
9.510
9.520
9.010
9.100
37,162,032
-0.23(-2.47%)
Jun 28, 2016
9.350
9.370
9.186
9.330
18,175,778
+0.23(+2.53%)
Jun 27, 2016
9.280
9.300
8.950
9.100
21,887,710
-0.28(-2.99%)
Jun 24, 2016
9.560
9.737
9.350
9.380
34,013,584
-0.77(-7.59%)
Jun 23, 2016
10.08
10.17
9.980
10.15
20,517,718
+0.26(+2.63%)
Jun 22, 2016
9.920
10.15
9.850
9.890
19,504,728
+0.03(+0.30%)
Jun 21, 2016
9.730
9.900
9.670
9.860
13,633,593
+0.10(+1.02%)
Jun 20, 2016
9.740
9.950
9.720
9.760
16,913,464
+0.18(+1.88%)
Jun 17, 2016
9.450
9.650
9.410
9.580
29,220,778
+0.19(+2.02%)
Jun 16, 2016
9.280
9.410
9.150
9.390
13,628,324
-0.06(-0.63%)
Jun 15, 2016
9.260
9.590
9.205
9.450
17,773,092
+0.35(+3.85%)
Jun 14, 2016
9.290
9.370
9.010
9.100
23,112,932
-0.22(-2.36%)
Jun 13, 2016
9.470
9.605
9.320
9.320
13,053,737
-0.17(-1.79%)
Jun 10, 2016
9.650
9.750
9.450
9.490
18,869,258
-0.35(-3.56%)
Jun 09, 2016
9.700
9.845
9.520
9.840
19,690,958
-0.05(-0.51%)
Jun 08, 2016
9.980
10.07
9.880
9.890
16,046,252
+0.10(+1.02%)
Jun 07, 2016
9.790
9.850
9.740
9.790
10,590,249
-0.05(-0.51%)
Jun 06, 2016
9.630
9.860
9.630
9.840
15,311,366
+0.32(+3.36%)
Jun 03, 2016
9.440
9.570
9.280
9.520
20,764,752
+0.19(+2.04%)
Jun 02, 2016
9.250
9.400
9.180
9.330
13,763,298
+0.03(+0.32%)
Jun 01, 2016
9.200
9.300
9.100
9.300
17,001,326
+0.03(+0.32%)
May 31, 2016
9.370
9.480
9.240
9.270
21,093,068
-0.08(-0.86%)
May 27, 2016
9.350
9.350
9.350
0
-0.16(-1.68%)
May 26, 2016
9.770
9.810
9.435
9.510
15,617,170
-0.09(-0.94%)
May 25, 2016
9.510
9.680
9.480
9.600
13,998,433
+0.18(+1.91%)
May 24, 2016
9.380
9.550
9.260
9.420
18,483,020
+0.14(+1.51%)
May 23, 2016
9.280
9.360
9.130
9.280
20,363,860
+0.17(+1.87%)
May 20, 2016
9.230
9.279
9.020
9.110
18,880,936
-0.01(-0.11%)
May 19, 2016
8.920
9.125
8.780
9.120
24,540,076
+0.10(+1.11%)
May 18, 2016
9.190
9.350
8.950
9.020
23,236,480
-0.28(-3.01%)
May 17, 2016
9.270
9.450
9.130
9.300
19,172,900
+0.02(+0.22%)
May 16, 2016
9.300
9.470
9.240
9.280
19,887,664
+0.08(+0.87%)
May 13, 2016
9.350
9.540
9.180
9.200
18,175,986
-0.24(-2.54%)
May 12, 2016
9.650
9.720
9.250
9.440
23,042,742
-0.10(-1.05%)
May 11, 2016
9.690
9.790
9.545
9.540
16,006,819
-0.13(-1.34%)
May 10, 2016
9.560
9.680
9.320
9.670
22,266,532
+0.21(+2.22%)
May 09, 2016
9.860
9.860
9.440
9.460
33,835,536
-0.58(-5.78%)
May 06, 2016
9.990
10.29
9.990
10.04
18,451,128
+0.02(+0.20%)
May 05, 2016
10.32
10.38
9.940
10.02
22,166,976
-0.22(-2.15%)
May 04, 2016
10.28
10.45
10.17
10.24
22,623,054
-0.11(-1.06%)
May 03, 2016
10.68
10.72
10.26
10.35
30,319,228
-0.61(-5.57%)
May 02, 2016
11.20
11.26
10.86
10.96
25,909,398
-0.21(-1.88%)
Apr 29, 2016
11.28
11.50
11.07
11.17
41,617,568
+0.02(+0.18%)
Apr 28, 2016
11.22
11.38
11.10
11.15
26,852,092
-0.16(-1.41%)
Apr 27, 2016
10.66
11.36
10.74
11.31
46,529,856
+0.65(+6.10%)
Apr 26, 2016
10.28
10.67
10.18
10.66
27,266,750
+0.50(+4.92%)
Apr 25, 2016
10.31
10.35
10.10
10.16
19,391,476
-0.24(-2.31%)
Apr 22, 2016
10.45
10.64
10.32
10.40
20,171,712
-0.02(-0.19%)
Apr 21, 2016
10.68
10.71
10.35
10.42
23,570,592
-0.17(-1.61%)
Apr 20, 2016
10.50
10.74
10.27
10.59
30,381,424
+0.06(+0.57%)
Apr 19, 2016
10.18
10.53
10.16
10.53
26,020,400
+0.44(+4.36%)
Apr 18, 2016
9.810
10.12
9.780
10.09
21,009,578
+0.08(+0.80%)
Apr 15, 2016
9.980
10.15
9.940
10.01
26,943,476
+0.00(+0.00%)
Apr 14, 2016
9.890
10.14
9.760
10.01
31,405,616
+0.22(+2.25%)
Apr 13, 2016
9.590
10.07
9.515
9.790
48,751,716
+0.31(+3.27%)
Apr 12, 2016
9.340
9.500
9.160
9.480
66,804,768
-0.26(-2.67%)
Apr 11, 2016
9.530
9.850
9.430
9.740
46,272,472
+0.37(+3.95%)
Apr 08, 2016
9.700
9.730
9.350
9.370
35,175,824
-0.11(-1.16%)
Apr 07, 2016
9.430
9.800
9.430
9.480
30,599,020
-0.02(-0.21%)
Apr 06, 2016
9.420
9.540
9.260
9.500
16,821,428
+0.09(+0.96%)
Apr 05, 2016
9.290
9.550
9.260
9.410
14,686,937
+0.01(+0.11%)
Apr 04, 2016
9.580
9.765
9.370
9.400
19,945,646
-0.23(-2.39%)
Apr 01, 2016
9.440
9.640
9.350
9.630
17,572,714
+0.05(+0.52%)
Mar 31, 2016
9.700
9.860
9.530
9.580
19,958,236
-0.10(-1.03%)
Mar 30, 2016
9.830
9.865
9.630
9.680
18,462,196
-0.04(-0.41%)
Mar 29, 2016
9.550
9.750
9.370
9.720
24,601,648
+0.02(+0.21%)
Mar 28, 2016
9.670
9.840
9.473
9.700
16,501,655
+0.13(+1.36%)
Mar 24, 2016
9.570
9.570
9.570
0
+0.25(+2.68%)
Mar 23, 2016
9.690
9.800
9.250
9.320
25,423,662
-0.53(-5.38%)
Mar 22, 2016
9.760
9.960
9.680
9.850
19,843,140
-0.04(-0.40%)
Mar 21, 2016
9.940
10.04
9.710
9.890
19,102,752
-0.14(-1.40%)
Mar 18, 2016
10.00
10.22
9.800
10.03
33,625,832
+0.09(+0.91%)
Mar 17, 2016
9.860
10.00
9.730
9.940
39,257,032
+0.20(+2.05%)
Mar 16, 2016
9.190
9.770
9.105
9.740
34,527,172
+0.58(+6.33%)
Mar 15, 2016
9.500
9.520
9.110
9.160
31,466,268
-0.51(-5.27%)
Mar 14, 2016
9.410
9.800
9.360
9.670
21,676,122
+0.15(+1.58%)
Mar 11, 2016
9.710
9.850
9.450
9.520
23,380,406
-0.07(-0.73%)
Mar 10, 2016
9.380
9.630
9.220
9.590
24,931,340
+0.17(+1.80%)
Mar 09, 2016
9.430
9.520
9.120
9.420
21,772,592
+0.09(+0.96%)
Mar 08, 2016
9.770
9.900
9.290
9.330
37,843,500
-0.71(-7.07%)
Mar 07, 2016
9.660
10.07
9.610
10.04
41,959,240
+0.47(+4.91%)
Mar 04, 2016
9.590
10.00
9.420
9.570
40,825,344
+0.10(+1.06%)
Mar 03, 2016
9.400
9.700
9.170
9.470
35,531,060
-0.15(-1.56%)
Mar 02, 2016
9.150
9.700
9.100
9.620
49,012,912
+0.51(+5.60%)
Mar 01, 2016
9.120
9.200
8.920
9.110
16,215,257
+0.18(+2.02%)
Feb 29, 2016
8.950
9.110
8.850
8.930
22,075,552
+0.06(+0.68%)
Feb 26, 2016
9.120
9.210
8.820
8.870
22,386,236
+0.00(+0.00%)
Feb 25, 2016
8.790
8.920
8.550
8.870
27,662,156
+0.11(+1.26%)
Feb 24, 2016
8.260
8.785
8.250
8.760
31,017,946
+0.23(+2.70%)
Feb 23, 2016
8.750
8.770
8.510
8.530
26,506,308
-0.38(-4.26%)
Feb 22, 2016
8.040
8.930
8.040
8.910
55,035,828
+1.04(+13.21%)
Feb 19, 2016
8.030
8.090
7.840
7.870
30,954,008
-0.25(-3.08%)
Feb 18, 2016
8.540
8.560
8.080
8.120
29,258,808
-0.40(-4.69%)
Feb 17, 2016
8.230
8.600
8.200
8.520
29,082,642
+0.40(+4.93%)
Feb 16, 2016
7.800
8.130
7.680
8.120
22,007,240
+0.43(+5.59%)
Feb 12, 2016
7.690
7.690
7.690
0
+0.36(+4.91%)
Feb 11, 2016
7.360
7.550
7.120
7.330
31,926,388
-0.21(-2.79%)
Feb 10, 2016
7.900
7.910
7.450
7.540
27,192,156
-0.27(-3.46%)
Feb 09, 2016
7.720
7.945
7.580
7.810
27,177,676
-0.09(-1.14%)
Feb 08, 2016
7.730
8.420
7.710
7.900
39,529,156
-0.22(-2.71%)
Feb 05, 2016
8.140
8.500
7.890
8.120
42,947,472
-0.19(-2.29%)
Feb 04, 2016
7.640
8.450
7.630
8.310
53,782,032
+0.76(+10.07%)
Feb 03, 2016
7.060
7.570
6.850
7.550
33,964,008
+0.58(+8.32%)
Feb 02, 2016
7.020
7.070
6.910
6.970
22,161,254
-0.24(-3.33%)
Feb 01, 2016
7.380
7.380
7.110
7.210
26,538,784
-0.08(-1.10%)
Jan 29, 2016
6.980
7.290
6.980
7.290
35,772,400
+0.29(+4.14%)
Jan 28, 2016
7.170
7.190
6.820
7.000
26,876,958
+0.04(+0.57%)
Jan 27, 2016
7.060
7.280
6.920
6.960
34,529,440
-0.18(-2.52%)
Jan 26, 2016
6.890
7.180
6.765
7.140
36,492,584
+0.34(+5.00%)
Jan 25, 2016
6.810
7.000
6.760
6.800
34,000,464
-0.07(-1.02%)
Jan 22, 2016
7.290
7.420
6.830
6.870
34,384,328
-0.22(-3.10%)
Jan 21, 2016
6.740
7.260
6.715
7.090
47,622,984
+0.35(+5.19%)
Jan 20, 2016
6.805
6.140
6.740
67,533,472
+0.00(+0.00%)
Jan 19, 2016
6.980
7.020
6.560
6.740
51,922,520
-0.16(-2.32%)
Jan 15, 2016
6.900
6.900
6.900
0
-0.34(-4.70%)
Jan 14, 2016
7.090
7.370
6.850
7.240
44,283,308
+0.11(+1.54%)
Jan 13, 2016
7.320
7.440
7.080
7.130
45,688,072
-0.15(-2.06%)
Jan 12, 2016
8.010
8.020
7.100
7.280
91,351,312
-0.72(-9.00%)
Jan 11, 2016
8.290
8.290
7.900
8.000
47,666,912
-0.07(-0.87%)
Jan 08, 2016
8.520
8.560
8.020
8.070
41,731,856
-0.20(-2.42%)
Jan 07, 2016
8.390
8.510
8.230
8.270
34,059,072
-0.34(-3.95%)
Jan 06, 2016
9.000
9.020
8.550
8.610
55,192,984
-0.66(-7.12%)
Jan 05, 2016
9.720
9.770
9.160
9.270
39,280,536
-0.44(-4.53%)
Jan 04, 2016
9.520
9.800
9.450
9.710
37,917,920
-0.16(-1.62%)
Dec 31, 2015
9.870
9.870
9.870
0
-0.09(-0.90%)
Dec 30, 2015
9.940
10.03
9.850
9.960
23,520,438
-0.17(-1.68%)
Dec 29, 2015
10.11
10.27
10.00
10.13
13,433,902
+0.15(+1.50%)
Dec 28, 2015
10.00
10.01
9.810
9.980
15,608,430
-0.14(-1.38%)
Dec 24, 2015
10.12
10.12
10.12
0
-0.07(-0.69%)
Dec 23, 2015
9.700
10.22
9.680
10.19
39,055,876
+0.63(+6.59%)
Dec 22, 2015
9.350
9.570
9.260
9.560
19,474,104
+0.24(+2.58%)
Dec 21, 2015
9.350
9.425
9.230
9.320
24,985,532
+0.09(+0.98%)
Dec 18, 2015
9.160
9.410
9.130
9.230
32,459,694
+0.08(+0.87%)
Dec 17, 2015
9.200
9.245
9.035
9.150
21,600,364
-0.09(-0.97%)
Dec 16, 2015
9.230
9.270
9.070
9.240
25,542,980
+0.12(+1.32%)
Dec 15, 2015
9.100
9.340
9.080
9.120
27,930,704
+0.12(+1.33%)
Dec 14, 2015
8.840
9.050
8.680
9.000
36,684,144
+0.14(+1.58%)
Dec 11, 2015
8.980
9.020
8.760
8.860
31,180,184
-0.31(-3.38%)
Dec 10, 2015
8.790
9.340
8.740
9.170
36,464,540
+0.43(+4.92%)
Dec 09, 2015
8.630
8.790
8.500
8.740
28,185,816
+0.22(+2.58%)
Dec 08, 2015
8.810
8.820
8.500
8.520
48,871,640
-0.52(-5.75%)
Dec 07, 2015
9.460
9.470
8.950
9.040
37,438,220
-0.30(-3.21%)
Dec 04, 2015
9.030
9.375
9.000
9.340
29,518,708
+0.35(+3.89%)
Dec 03, 2015
9.360
9.400
8.910
8.990
23,319,584
-0.36(-3.85%)
Dec 02, 2015
9.420
9.575
9.310
9.350
25,571,352
-0.13(-1.37%)
Dec 01, 2015
9.460
9.600
9.410
9.480
25,544,148
+0.12(+1.28%)
Nov 30, 2015
9.330
9.510
9.310
9.360
24,070,204
+0.04(+0.43%)
Nov 27, 2015
9.320
9.460
9.295
9.320
9,841,053
-0.09(-0.96%)
Nov 25, 2015
9.410
9.410
9.410
0
+0.32(+3.52%)
Nov 24, 2015
9.070
9.200
8.970
9.090
26,982,272
+0.02(+0.22%)
Nov 23, 2015
9.070
44,189,988
+0.38(+4.37%)
Nov 20, 2015
8.810
8.900
8.590
8.690
24,866,448
-0.07(-0.80%)
Nov 19, 2015
8.510
8.780
8.500
8.760
32,515,344
+0.35(+4.16%)
Nov 18, 2015
8.310
8.410
8.220
8.410
23,781,792
+0.14(+1.69%)
Nov 17, 2015
8.330
8.460
8.240
8.270
34,652,472
-0.02(-0.24%)
Nov 16, 2015
7.970
8.320
7.960
8.290
33,644,252
+0.30(+3.75%)
Nov 13, 2015
7.850
8.060
7.820
7.990
26,216,884
+0.17(+2.17%)
Nov 12, 2015
8.000
8.003
7.810
7.820
39,148,568
-0.26(-3.22%)
Nov 11, 2015
8.380
8.470
8.080
8.080
33,486,784
-0.27(-3.23%)
Nov 10, 2015
8.600
8.610
8.340
8.350
28,315,746
-0.26(-3.02%)
Nov 09, 2015
8.970
9.000
8.500
8.610
43,460,876
-0.48(-5.28%)
Nov 06, 2015
9.110
9.180
8.980
9.090
23,359,584
-0.11(-1.20%)
Nov 05, 2015
9.270
9.320
9.060
9.200
22,501,930
-0.18(-1.92%)
Nov 04, 2015
9.450
9.510
9.270
9.380
22,172,562
+0.00(+0.00%)
Nov 03, 2015
9.200
9.580
9.190
9.380
25,608,008
+0.21(+2.29%)
Nov 02, 2015
8.950
9.240
8.930
9.170
29,980,878
+0.24(+2.69%)
Oct 30, 2015
8.970
9.055
8.870
8.930
34,944,580
-0.02(-0.22%)
Oct 29, 2015
8.900
9.010
8.820
8.950
29,431,796
-0.04(-0.44%)
Oct 28, 2015
8.750
9.130
8.710
8.990
33,237,864
+0.26(+2.98%)
Oct 27, 2015
8.790
8.940
8.620
8.730
26,939,524
-0.04(-0.46%)
Oct 26, 2015
9.130
9.190
8.710
8.770
25,970,278
-0.37(-4.05%)
Oct 23, 2015
9.160
9.280
9.060
9.140
20,297,266
+0.05(+0.55%)
Oct 22, 2015
9.160
9.490
9.051
9.090
34,025,880
-0.02(-0.22%)
Oct 21, 2015
9.390
9.430
9.110
9.110
20,482,014
-0.30(-3.19%)
Oct 20, 2015
9.360
9.460
9.310
9.410
25,703,814
-0.01(-0.11%)
Oct 19, 2015
9.430
9.570
9.360
9.420
23,059,242
-0.13(-1.36%)
Oct 16, 2015
9.780
9.790
9.430
9.550
27,323,516
-0.15(-1.55%)
Oct 15, 2015
9.930
10.00
9.630
9.700
49,797,328
-0.25(-2.51%)
Oct 14, 2015
10.09
10.11
9.910
9.950
42,257,624
-0.08(-0.80%)
Oct 13, 2015
9.960
10.22
9.860
10.03
36,235,668
-0.05(-0.50%)
Oct 12, 2015
10.28
10.29
9.965
10.08
31,441,646
-0.18(-1.75%)
Oct 09, 2015
10.67
10.92
10.25
10.26
78,717,520
-0.75(-6.81%)
Oct 08, 2015
10.85
11.11
10.63
11.01
36,298,328
+0.07(+0.64%)
Oct 07, 2015
11.15
11.18
10.66
10.94
41,606,104
-0.04(-0.36%)
Oct 06, 2015
10.43
11.03
10.41
10.98
57,249,892
+0.57(+5.48%)
Oct 05, 2015
9.610
10.45
9.600
10.41
48,436,008
+0.89(+9.35%)
Oct 02, 2015
9.150
9.520
9.100
9.520
28,139,602
+0.26(+2.81%)
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
.