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 (%)
Jan 30, 2015
15.85
15.92
15.62
15.65
16,799,772
-0.33(-2.07%)
Jan 29, 2015
15.92
16.00
15.61
15.98
14,724,339
+0.18(+1.14%)
Jan 28, 2015
16.03
16.18
15.76
15.80
16,115,236
-0.12(-0.75%)
Jan 27, 2015
15.72
16.05
15.72
15.92
15,607,939
-0.16(-1.00%)
Jan 26, 2015
15.71
16.11
15.56
16.08
12,391,803
+0.32(+2.03%)
Jan 23, 2015
15.80
15.95
15.54
15.76
18,659,548
-0.28(-1.75%)
Jan 22, 2015
16.04
15,367,971
+0.12(+0.75%)
Jan 21, 2015
15.55
16.03
15.43
15.92
20,598,540
+0.37(+2.38%)
Jan 20, 2015
15.36
15.58
15.06
15.55
25,942,316
+0.27(+1.77%)
Jan 16, 2015
14.96
15.28
14.96
15.28
21,762,752
+0.31(+2.07%)
Jan 15, 2015
14.97
26,447,694
+0.02(+0.13%)
Jan 14, 2015
15.46
15.48
14.54
14.95
54,917,856
-0.85(-5.38%)
Jan 13, 2015
15.80
37,777,908
-0.37(-2.29%)
Jan 12, 2015
16.40
16.43
15.93
16.17
30,195,788
+0.06(+0.37%)
Jan 09, 2015
16.03
16.15
15.75
16.11
16,732,279
+0.21(+1.32%)
Jan 08, 2015
15.66
16.05
15.55
15.90
19,633,148
+0.44(+2.85%)
Jan 07, 2015
15.28
15.57
15.21
15.46
15,946,140
+0.39(+2.59%)
Jan 06, 2015
15.02
15.37
14.85
15.07
19,374,648
+0.11(+0.74%)
Jan 05, 2015
15.64
15.65
14.89
14.96
21,682,216
-0.92(-5.79%)
Jan 02, 2015
15.87
15.98
15.67
15.88
10,430,015
+0.09(+0.57%)
Dec 31, 2014
15.79
15.79
15.79
0
-0.06(-0.38%)
Dec 30, 2014
15.73
15.93
15.63
15.85
9,260,937
+0.03(+0.19%)
Dec 29, 2014
15.84
15.96
15.73
15.82
7,089,175
+0.00(+0.00%)
Dec 26, 2014
15.88
15.93
15.78
15.82
6,355,758
+0.05(+0.32%)
Dec 24, 2014
15.77
15.77
15.77
0
+0.04(+0.25%)
Dec 23, 2014
15.80
15.98
15.67
15.73
10,530,164
-0.01(-0.06%)
Dec 22, 2014
15.97
15.99
15.48
15.74
17,143,226
-0.20(-1.25%)
Dec 19, 2014
15.78
16.04
15.73
15.94
20,169,828
+0.16(+1.01%)
Dec 18, 2014
15.48
15.79
15.36
15.78
29,404,136
+0.73(+4.85%)
Dec 17, 2014
14.58
15.07
14.49
15.05
26,483,172
+0.62(+4.30%)
Dec 16, 2014
15.21
14.41
14.43
29,357,048
-0.50(-3.35%)
Dec 15, 2014
15.06
15.29
14.90
14.93
25,687,048
+0.06(+0.40%)
Dec 12, 2014
15.02
15.29
14.85
14.87
19,144,724
-0.29(-1.91%)
Dec 11, 2014
15.63
15.73
15.11
15.16
20,289,908
-0.47(-3.01%)
Dec 10, 2014
15.98
16.17
15.58
15.63
18,391,320
-0.41(-2.56%)
Dec 09, 2014
15.92
16.18
15.75
16.04
22,655,024
-0.25(-1.53%)
Dec 08, 2014
16.90
16.96
16.23
16.29
21,992,784
-0.66(-3.89%)
Dec 05, 2014
17.36
17.39
16.91
16.95
16,320,461
-0.29(-1.68%)
Dec 04, 2014
17.33
17.45
17.15
17.24
13,741,713
+0.03(+0.17%)
Dec 03, 2014
17.31
17.41
17.16
17.21
16,261,181
-0.09(-0.52%)
Dec 02, 2014
17.12
17.37
17.06
17.30
13,499,108
+0.16(+0.93%)
Dec 01, 2014
17.40
17.42
17.00
17.14
13,320,854
-0.15(-0.87%)
Nov 28, 2014
17.58
17.59
17.16
17.29
8,815,912
-0.31(-1.76%)
Nov 26, 2014
17.60
17.60
17.60
0
+0.23(+1.32%)
Nov 25, 2014
17.30
17.66
17.27
17.37
14,535,033
+0.15(+0.87%)
Nov 24, 2014
17.50
17.61
17.16
17.22
12,932,682
-0.23(-1.32%)
Nov 21, 2014
17.52
17.75
17.33
17.45
20,684,068
+0.33(+1.93%)
Nov 20, 2014
16.57
17.18
16.53
17.12
13,581,450
+0.43(+2.58%)
Nov 19, 2014
17.13
17.13
16.62
16.69
15,860,334
-0.47(-2.74%)
Nov 18, 2014
16.82
17.21
16.82
17.16
14,723,511
+0.33(+1.96%)
Nov 17, 2014
16.91
16.95
16.75
16.83
7,663,239
-0.11(-0.65%)
Nov 14, 2014
16.74
16.98
16.61
16.94
8,835,075
+0.20(+1.19%)
Nov 13, 2014
16.91
16.99
16.67
16.74
12,458,079
-0.14(-0.83%)
Nov 12, 2014
16.42
16.92
16.34
16.88
15,862,502
+0.43(+2.61%)
Nov 11, 2014
16.29
16.48
16.20
16.45
6,971,447
+0.13(+0.80%)
Nov 10, 2014
16.27
16.46
16.16
16.32
10,720,113
-0.01(-0.06%)
Nov 07, 2014
16.47
16.49
16.24
16.33
13,507,513
-0.04(-0.24%)
Nov 06, 2014
16.37
16.42
16.15
16.37
14,220,122
+0.11(+0.68%)
Nov 05, 2014
16.68
16.69
16.17
16.26
18,198,576
-0.30(-1.81%)
Nov 04, 2014
16.85
16.87
16.43
16.56
13,208,234
-0.37(-2.19%)
Nov 03, 2014
16.78
17.03
16.65
16.93
15,965,372
+0.17(+1.01%)
Oct 31, 2014
16.43
16.76
16.24
16.76
18,622,184
+0.54(+3.33%)
Oct 30, 2014
16.17
16.34
15.83
16.22
17,857,064
-0.05(-0.31%)
Oct 29, 2014
16.58
16.70
16.05
16.27
31,175,416
-0.33(-1.99%)
Oct 28, 2014
16.50
16.65
16.41
16.60
12,316,122
+0.22(+1.34%)
Oct 27, 2014
16.56
16.55
16.55
16.38
15,447,947
-0.17(-1.03%)
Oct 24, 2014
16.33
16.57
16.22
16.55
12,853,906
+0.31(+1.91%)
Oct 23, 2014
16.35
16.47
16.16
16.24
17,226,778
+0.12(+0.74%)
Oct 22, 2014
16.52
16.05
16.12
27,464,216
-0.23(-1.41%)
Oct 21, 2014
15.85
16.43
15.83
16.35
23,005,728
+0.66(+4.21%)
Oct 20, 2014
15.54
15.64
15.44
15.69
15,223,636
+0.07(+0.45%)
Oct 17, 2014
15.62
15.62
35,770,892
+1.02(+6.99%)
Oct 16, 2014
14.07
14.65
14.04
14.60
26,487,870
+0.10(+0.69%)
Oct 15, 2014
14.00
14.57
13.71
14.50
36,785,980
+0.21(+1.47%)
Oct 14, 2014
14.65
14.73
14.06
14.29
36,098,184
-0.20(-1.38%)
Oct 13, 2014
14.89
15.26
14.45
14.49
25,012,036
-0.22(-1.50%)
Oct 10, 2014
15.23
15.35
14.68
14.71
39,728,312
-0.68(-4.42%)
Oct 09, 2014
16.35
16.43
15.17
15.39
55,781,520
-0.68(-4.23%)
Oct 08, 2014
15.99
16.07
15.49
16.07
34,195,060
+0.12(+0.75%)
Oct 07, 2014
15.94
16.22
15.81
15.95
26,102,560
-0.04(-0.25%)
Oct 06, 2014
15.76
16.05
15.68
15.99
23,782,706
+0.39(+2.50%)
Oct 03, 2014
15.46
15.78
15.39
15.60
20,310,746
+0.24(+1.56%)
Oct 02, 2014
15.72
15.74
14.89
15.36
25,180,620
-0.34(-2.17%)
Oct 01, 2014
16.13
16.14
15.63
15.70
21,742,276
-0.39(-2.42%)
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%)
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
.