Skip to main content

Alcoa Corp (NY: AA )

52.90 +1.20 (+2.32%)
Streaming Delayed Price Updated: 3:05 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.32 20.45 19.65 19.90 4,426,916 -0.58(-2.83%)
Nov 27, 2020 20.60 21.19 20.27 20.48 3,739,500 +0.11(+0.54%)
Nov 25, 2020 20.68 20.84 20.26 20.37 5,405,700 -0.45(-2.16%)
Nov 24, 2020 20.24 21.00 20.02 20.82 7,380,436 +1.01(+5.10%)
Nov 23, 2020 19.30 20.08 19.24 19.81 7,387,443 +0.99(+5.26%)
Nov 20, 2020 18.89 19.23 18.60 18.82 4,749,800 -0.11(-0.58%)
Nov 19, 2020 18.30 18.99 18.19 18.93 5,015,379 +0.60(+3.27%)
Nov 18, 2020 18.30 18.85 18.30 18.33 6,253,647 +0.06(+0.33%)
Nov 17, 2020 17.37 18.30 17.11 18.27 5,442,429 +0.61(+3.45%)
Nov 16, 2020 17.21 17.66 16.76 17.66 6,562,549 +1.09(+6.58%)
Nov 13, 2020 15.92 16.63 15.86 16.57 5,058,800 +0.95(+6.08%)
Nov 12, 2020 15.49 16.10 15.16 15.62 5,087,465 -0.27(-1.70%)
Nov 11, 2020 16.21 16.34 15.68 15.89 5,780,202 -0.10(-0.63%)
Nov 10, 2020 15.90 16.16 15.51 15.99 4,843,477 +0.26(+1.65%)
Nov 09, 2020 15.60 16.18 15.11 15.73 8,372,615 +1.29(+8.93%)
Nov 06, 2020 14.30 14.54 14.00 14.44 4,255,700 +0.39(+2.78%)
Nov 05, 2020 13.31 14.30 13.31 14.05 5,730,190 +0.86(+6.52%)
Nov 04, 2020 13.65 13.65 12.86 13.19 6,117,858 -0.64(-4.63%)
Nov 03, 2020 13.94 14.13 13.69 13.83 4,693,666 +0.22(+1.62%)
Nov 02, 2020 13.11 13.70 13.03 13.61 4,934,924 +0.69(+5.34%)
Oct 30, 2020 12.70 13.03 12.61 12.92 3,998,300 +0.17(+1.33%)
Oct 29, 2020 12.21 12.79 12.15 12.75 5,620,366 +0.39(+3.16%)
Oct 28, 2020 12.50 12.63 12.35 12.36 4,349,523 -0.67(-5.14%)
Oct 27, 2020 12.93 13.21 12.77 13.03 3,815,469 +0.03(+0.23%)
Oct 26, 2020 13.26 13.37 12.87 13.00 3,640,091 -0.47(-3.49%)
Oct 23, 2020 13.80 14.14 13.47 13.47 5,307,300 -0.19(-1.39%)
Oct 22, 2020 13.28 13.67 13.02 13.66 5,366,693 +0.34(+2.55%)
Oct 21, 2020 12.83 13.60 12.80 13.32 7,317,162 +0.52(+4.06%)
Oct 20, 2020 12.90 13.10 12.74 12.80 4,540,993 +0.17(+1.35%)
Oct 19, 2020 12.65 13.22 12.61 12.63 6,665,518 +0.01(+0.08%)
Oct 16, 2020 12.31 12.66 12.03 12.62 5,378,000 +0.32(+2.60%)
Oct 15, 2020 11.45 12.44 11.41 12.30 13,464,394 -0.70(-5.38%)
Oct 14, 2020 12.79 13.14 12.71 13.00 7,453,434 +0.28(+2.20%)
Oct 13, 2020 12.44 12.83 12.36 12.72 5,929,534 +0.13(+1.03%)
Oct 12, 2020 12.59 12.65 12.35 12.59 5,097,564 +0.07(+0.56%)
Oct 09, 2020 12.94 12.97 12.25 12.52 8,440,000 -0.21(-1.65%)
Oct 08, 2020 12.45 12.74 12.38 12.73 4,872,838 +0.49(+4.00%)
Oct 07, 2020 11.96 12.30 11.96 12.24 3,921,883 +0.57(+4.88%)
Oct 06, 2020 12.11 12.47 11.66 11.67 7,030,628 -0.26(-2.18%)
Oct 05, 2020 12.04 12.17 11.84 11.93 5,385,779 +0.11(+0.93%)
Oct 02, 2020 11.02 11.95 10.98 11.82 5,600,900 +0.43(+3.78%)
Oct 01, 2020 11.69 11.88 11.29 11.39 6,107,336 -0.24(-2.06%)
Sep 30, 2020 11.68 12.10 11.56 11.63 5,510,401 -0.04(-0.34%)
Sep 29, 2020 12.18 12.18 11.55 11.67 5,172,229 -0.57(-4.66%)
Sep 28, 2020 11.83 12.33 11.82 12.24 5,120,209 +0.69(+5.97%)
Sep 25, 2020 11.50 11.76 11.30 11.55 6,190,400 -0.15(-1.28%)
Sep 24, 2020 11.66 11.91 11.39 11.70 3,916,262 +0.06(+0.52%)
Sep 23, 2020 12.01 12.39 11.57 11.64 5,412,769 -0.57(-4.67%)
Sep 22, 2020 12.36 12.42 11.89 12.21 4,913,094 -0.09(-0.73%)
Sep 21, 2020 12.96 13.09 11.98 12.30 7,066,987 -1.02(-7.66%)
Sep 18, 2020 13.49 13.80 13.30 13.32 7,734,400 -0.13(-0.97%)
Sep 17, 2020 13.61 13.64 13.21 13.45 7,474,632 -0.45(-3.24%)
Sep 16, 2020 13.92 14.08 13.70 13.90 5,585,916 +0.12(+0.87%)
Sep 15, 2020 14.20 14.39 13.78 13.78 5,345,790 -0.27(-1.92%)
Sep 14, 2020 14.19 14.22 13.87 14.05 2,691,560 +0.07(+0.50%)
Sep 11, 2020 13.89 14.28 13.68 13.98 4,217,400 +0.20(+1.45%)
Sep 10, 2020 14.15 14.34 13.73 13.78 4,200,241 -0.36(-2.55%)
Sep 09, 2020 14.32 14.40 14.05 14.14 3,083,949 -0.09(-0.63%)
Sep 08, 2020 14.23 14.56 13.69 14.23 4,901,413 -0.17(-1.18%)
Sep 04, 2020 14.52 14.67 13.90 14.40 3,929,600 +0.17(+1.19%)
Sep 03, 2020 14.53 14.78 14.01 14.23 3,924,904 -0.44(-3.00%)
Sep 02, 2020 14.73 14.87 14.41 14.67 5,688,681 -0.42(-2.78%)
Sep 01, 2020 14.64 15.18 14.24 15.09 4,086,258 +0.47(+3.21%)
Aug 31, 2020 15.23 15.23 14.62 14.62 4,032,731 -0.50(-3.31%)
Aug 28, 2020 15.01 15.18 14.86 15.12 3,144,900 +0.28(+1.89%)
Aug 27, 2020 15.22 15.33 14.67 14.84 3,245,693 -0.23(-1.53%)
Aug 26, 2020 15.09 15.44 15.02 15.07 3,153,480 +0.02(+0.13%)
Aug 25, 2020 15.12 15.25 14.82 15.05 2,357,808 -0.07(-0.46%)
Aug 24, 2020 14.85 15.13 14.70 15.12 3,167,574 +0.52(+3.56%)
Aug 21, 2020 14.91 15.04 14.52 14.60 4,326,700 -0.59(-3.88%)
Aug 20, 2020 15.04 15.24 14.73 15.19 3,139,740 -0.12(-0.78%)
Aug 19, 2020 14.80 15.94 14.77 15.31 7,296,290 +0.55(+3.73%)
Aug 18, 2020 14.62 14.98 14.57 14.76 4,570,837 +0.26(+1.79%)
Aug 17, 2020 14.75 14.90 14.36 14.50 2,526,190 -0.14(-0.96%)
Aug 14, 2020 14.33 14.78 14.18 14.64 2,991,500 +0.16(+1.10%)
Aug 13, 2020 14.75 15.12 14.42 14.48 4,135,084 -0.48(-3.21%)
Aug 12, 2020 15.27 15.41 14.82 14.96 3,987,737 +0.01(+0.07%)
Aug 11, 2020 16.02 16.07 14.83 14.95 7,743,700 -0.62(-3.98%)
Aug 10, 2020 14.86 16.07 14.84 15.57 8,087,700 +0.90(+6.13%)
Aug 07, 2020 14.64 14.84 14.23 14.67 6,573,500 -0.23(-1.54%)
Aug 06, 2020 14.73 15.50 14.32 14.90 10,030,426 +0.22(+1.50%)
Aug 05, 2020 14.00 14.85 14.00 14.68 9,435,517 +1.01(+7.39%)
Aug 04, 2020 13.61 13.85 13.30 13.67 4,871,603 -0.01(-0.07%)
Aug 03, 2020 13.08 13.78 12.92 13.68 5,887,260 +0.68(+5.23%)
Jul 31, 2020 12.92 13.13 12.48 13.00 10,357,400 -0.18(-1.37%)
Jul 30, 2020 12.83 13.25 12.47 13.18 6,616,336 +0.00(+0.00%)
Jul 29, 2020 13.00 13.36 12.81 13.18 4,758,515 +0.27(+2.09%)
Jul 28, 2020 12.97 13.12 12.80 12.91 3,546,373 -0.33(-2.49%)
Jul 27, 2020 12.81 13.31 12.53 13.24 4,690,784 +0.49(+3.84%)
Jul 24, 2020 12.59 12.86 12.30 12.75 4,173,900 +0.04(+0.31%)
Jul 23, 2020 13.02 13.17 12.62 12.71 5,684,595 -0.36(-2.75%)
Jul 22, 2020 13.05 13.39 13.00 13.07 4,860,372 -0.09(-0.68%)
Jul 21, 2020 12.83 13.27 12.81 13.16 5,732,066 +0.44(+3.46%)
Jul 20, 2020 12.90 13.09 12.71 12.72 4,678,409 -0.34(-2.60%)
Jul 17, 2020 13.54 13.86 12.78 13.06 9,757,600 -0.43(-3.19%)
Jul 16, 2020 12.81 13.70 12.75 13.49 16,688,642 +0.80(+6.30%)
Jul 15, 2020 12.85 12.97 12.12 12.69 11,759,804 +0.08(+0.63%)
Jul 14, 2020 11.38 12.70 11.24 12.61 11,434,727 +1.10(+9.56%)
Jul 13, 2020 11.53 11.98 11.47 11.51 7,871,201 +0.10(+0.88%)
Jul 10, 2020 10.49 11.42 10.43 11.41 7,890,300 +0.89(+8.46%)
Jul 09, 2020 11.03 11.06 10.46 10.52 8,062,502 -0.57(-5.14%)
Jul 08, 2020 12.07 12.12 10.89 11.09 12,282,266 -0.14(-1.25%)
Jul 07, 2020 11.23 11.64 11.11 11.23 4,611,572 -0.24(-2.09%)
Jul 06, 2020 11.35 11.57 11.02 11.47 7,083,298 +0.50(+4.56%)
Jul 02, 2020 11.26 11.68 10.86 10.97 7,515,300 +0.02(+0.18%)
Jul 01, 2020 11.18 11.66 10.90 10.95 7,705,688 -0.29(-2.58%)
Jun 30, 2020 10.84 11.36 10.74 11.24 5,796,913 +0.25(+2.27%)
Jun 29, 2020 11.04 11.19 10.70 10.99 7,395,105 +0.06(+0.55%)
Jun 26, 2020 11.61 11.70 10.87 10.93 25,817,500 -0.90(-7.61%)
Jun 25, 2020 11.01 11.84 10.86 11.83 6,728,483 +0.69(+6.19%)
Jun 24, 2020 11.96 12.04 10.90 11.14 7,551,837 -1.06(-8.69%)
Jun 23, 2020 12.12 12.31 11.93 12.20 7,234,715 +0.37(+3.13%)
Jun 22, 2020 11.42 11.91 11.33 11.83 7,826,430 +0.35(+3.05%)
Jun 19, 2020 11.98 12.00 11.34 11.48 8,894,500 -0.17(-1.46%)
Jun 18, 2020 11.26 11.94 11.13 11.65 6,059,172 +0.10(+0.87%)
Jun 17, 2020 11.55 11.81 11.38 11.55 6,527,572 +0.00(+0.00%)
Jun 16, 2020 12.02 12.14 11.38 11.55 9,387,303 +0.14(+1.23%)
Jun 15, 2020 10.90 11.53 10.68 11.41 6,936,270 -0.12(-1.04%)
Jun 12, 2020 11.20 11.62 11.04 11.53 10,185,600 +1.11(+10.65%)
Jun 11, 2020 10.86 11.44 10.27 10.42 11,954,529 -1.75(-14.38%)
Jun 10, 2020 12.51 12.61 11.93 12.17 8,241,475 -0.42(-3.34%)
Jun 09, 2020 12.38 12.69 12.07 12.59 7,778,734 -0.39(-3.00%)
Jun 08, 2020 12.70 13.04 12.30 12.98 11,244,447 +0.91(+7.54%)
Jun 05, 2020 12.69 13.86 11.57 12.07 18,677,600 +0.43(+3.69%)
Jun 04, 2020 10.85 11.65 10.57 11.64 11,425,474 +0.87(+8.08%)
Jun 03, 2020 10.20 10.89 10.09 10.77 8,558,538 +0.85(+8.57%)
Jun 02, 2020 9.620 10.04 9.620 9.920 6,257,395 +0.43(+4.53%)
Jun 01, 2020 9.210 9.645 9.150 9.490 5,523,642 +0.28(+3.04%)
May 29, 2020 9.280 9.470 8.970 9.210 7,942,300 -0.27(-2.85%)
May 28, 2020 9.960 10.67 9.410 9.480 15,643,738 -0.28(-2.87%)
May 27, 2020 9.120 9.790 8.930 9.760 11,367,229 +1.00(+11.42%)
May 26, 2020 8.700 8.990 8.610 8.760 8,561,352 +0.55(+6.70%)
May 22, 2020 8.300 8.368 8.020 8.210 4,414,800 -0.07(-0.85%)
May 21, 2020 8.260 8.400 8.030 8.280 9,117,297 -0.07(-0.84%)
May 20, 2020 8.060 8.440 8.060 8.350 10,545,411 +0.61(+7.88%)
May 19, 2020 7.800 8.190 7.660 7.740 10,586,898 -0.06(-0.77%)
May 18, 2020 7.070 7.880 7.010 7.800 12,921,567 +1.14(+17.12%)
May 15, 2020 6.700 6.930 6.620 6.660 6,718,400 -0.15(-2.20%)
May 14, 2020 6.740 7.050 6.380 6.810 8,896,285 -0.17(-2.44%)
May 13, 2020 7.310 7.340 6.870 6.980 8,749,871 -0.31(-4.25%)
May 12, 2020 7.810 7.960 7.270 7.290 8,633,484 -0.48(-6.18%)
May 11, 2020 7.780 7.910 7.660 7.770 8,309,131 -0.30(-3.72%)
May 08, 2020 7.640 8.080 7.480 8.070 11,312,800 +0.58(+7.74%)
May 07, 2020 7.840 8.010 7.360 7.490 10,981,587 -0.22(-2.85%)
May 06, 2020 7.890 7.940 7.590 7.710 6,236,280 -0.10(-1.28%)
May 05, 2020 8.020 8.270 7.720 7.810 8,137,616 +0.01(+0.13%)
May 04, 2020 7.520 7.900 7.340 7.800 6,867,931 +0.11(+1.43%)
May 01, 2020 7.860 8.170 7.575 7.690 9,065,200 -0.46(-5.64%)
Apr 30, 2020 8.610 8.630 8.060 8.150 10,711,593 -0.52(-6.00%)
Apr 29, 2020 8.150 8.900 8.150 8.670 12,388,089 +0.83(+10.59%)
Apr 28, 2020 7.550 8.110 7.380 7.840 12,226,468 +0.47(+6.38%)
Apr 27, 2020 7.210 7.490 6.990 7.370 9,545,717 +0.22(+3.08%)
Apr 24, 2020 7.290 7.450 7.015 7.150 11,296,600 -0.14(-1.92%)
Apr 23, 2020 7.910 8.080 7.240 7.290 20,731,858 -0.26(-3.44%)
Apr 22, 2020 7.630 7.800 7.330 7.550 8,450,933 +0.23(+3.14%)
Apr 21, 2020 7.100 7.390 7.060 7.320 6,152,776 -0.13(-1.74%)
Apr 20, 2020 7.270 7.870 7.260 7.450 7,392,348 -0.14(-1.84%)
Apr 17, 2020 7.250 7.620 7.230 7.590 10,114,400 +0.63(+9.05%)
Apr 16, 2020 7.210 7.400 6.790 6.960 7,949,581 -0.30(-4.13%)
Apr 15, 2020 7.230 7.420 7.010 7.260 8,642,296 -0.46(-5.96%)
Apr 14, 2020 7.870 8.380 7.620 7.720 10,637,540 -0.03(-0.39%)
Apr 13, 2020 7.480 7.750 7.120 7.750 9,560,523 +0.34(+4.59%)
Apr 09, 2020 7.650 8.020 7.220 7.410 13,298,800 +0.15(+2.07%)
Apr 08, 2020 7.170 7.460 7.020 7.260 7,497,333 +0.23(+3.27%)
Apr 07, 2020 7.140 7.750 6.960 7.030 16,043,845 +0.48(+7.33%)
Apr 06, 2020 6.370 6.840 6.250 6.550 9,897,607 +0.58(+9.72%)
Apr 03, 2020 6.050 6.280 5.780 5.970 7,951,800 -0.11(-1.81%)
Apr 02, 2020 6.290 6.680 5.920 6.080 10,271,888 -0.17(-2.72%)
Apr 01, 2020 5.960 6.610 5.710 6.250 10,448,513 +0.09(+1.46%)
Mar 31, 2020 6.160 6.620 6.060 6.160 12,487,102 +0.09(+1.48%)
Mar 30, 2020 6.550 6.600 6.000 6.070 9,606,329 -0.48(-7.33%)
Mar 27, 2020 6.510 6.790 6.050 6.550 10,075,400 -0.29(-4.24%)
Mar 26, 2020 7.270 7.390 6.730 6.840 11,929,955 -0.25(-3.53%)
Mar 25, 2020 7.930 7.990 7.010 7.090 12,617,635 -0.18(-2.48%)
Mar 24, 2020 6.240 7.480 6.200 7.270 15,139,704 +1.60(+28.22%)
Mar 23, 2020 5.500 5.950 5.160 5.670 7,005,326 +0.19(+3.47%)
Mar 20, 2020 6.070 6.170 5.430 5.480 9,957,200 -0.35(-6.00%)
Mar 19, 2020 5.760 6.150 5.200 5.830 6,173,336 +0.08(+1.39%)
Mar 18, 2020 6.370 6.680 5.270 5.750 9,281,015 -1.25(-17.86%)
Mar 17, 2020 7.120 7.250 6.610 7.000 8,057,643 +0.18(+2.64%)
Mar 16, 2020 6.940 7.670 6.730 6.820 7,318,724 -1.18(-14.75%)
Mar 13, 2020 8.080 8.350 7.160 8.000 7,316,200 +0.49(+6.52%)
Mar 12, 2020 8.350 8.350 7.240 7.510 12,667,939 -1.69(-18.37%)
Mar 11, 2020 8.850 9.230 8.300 9.200 9,448,082 -0.06(-0.65%)
Mar 10, 2020 9.330 9.420 8.550 9.260 10,349,318 +0.57(+6.56%)
Mar 09, 2020 9.620 10.11 8.610 8.690 10,028,189 -2.32(-21.07%)
Mar 06, 2020 11.36 11.77 10.80 11.01 10,566,400 -0.88(-7.40%)
Mar 05, 2020 12.47 12.61 11.68 11.89 12,834,142 -0.99(-7.69%)
Mar 04, 2020 13.17 13.19 12.58 12.88 7,369,768 -0.06(-0.46%)
Mar 03, 2020 13.64 14.04 12.70 12.94 10,021,175 -0.79(-5.75%)
Mar 02, 2020 14.02 14.03 13.11 13.73 6,784,053 -0.14(-1.01%)
Feb 28, 2020 12.84 13.91 12.83 13.87 6,827,100 +0.41(+3.05%)
Feb 27, 2020 13.76 14.11 13.10 13.46 7,003,735 -0.66(-4.67%)
Feb 26, 2020 14.62 14.84 14.11 14.12 4,796,207 -0.38(-2.62%)
Feb 25, 2020 15.48 15.52 14.30 14.50 6,274,904 -0.86(-5.60%)
Feb 24, 2020 15.21 15.42 14.98 15.36 5,444,615 -0.74(-4.60%)
Feb 21, 2020 16.01 16.30 15.92 16.10 5,528,600 +0.00(+0.00%)
Feb 20, 2020 16.65 16.72 16.07 16.10 7,679,057 -0.60(-3.59%)
Feb 19, 2020 16.10 16.80 16.04 16.70 8,724,553 +0.72(+4.51%)
Feb 18, 2020 15.54 15.98 15.46 15.98 3,165,604 +0.31(+1.98%)
Feb 14, 2020 15.80 15.93 15.42 15.67 4,292,100 -0.08(-0.51%)
Feb 13, 2020 15.56 15.78 15.45 15.75 2,810,255 -0.01(-0.06%)
Feb 12, 2020 15.96 16.20 15.61 15.76 3,893,450 +0.02(+0.13%)
Feb 11, 2020 15.57 16.21 15.54 15.74 4,580,420 +0.32(+2.08%)
Feb 10, 2020 15.31 15.59 15.15 15.42 4,000,172 -0.13(-0.84%)
Feb 07, 2020 15.63 15.70 15.36 15.55 5,058,700 -0.37(-2.32%)
Feb 06, 2020 16.10 16.10 15.64 15.92 6,281,592 +0.11(+0.70%)
Feb 05, 2020 15.31 15.89 15.18 15.81 8,182,042 +1.11(+7.55%)
Feb 04, 2020 14.46 14.94 14.24 14.70 7,441,851 +0.46(+3.23%)
Feb 03, 2020 14.01 14.42 13.91 14.24 7,227,373 +0.29(+2.08%)
Jan 31, 2020 14.01 14.24 13.62 13.95 9,964,100 -0.34(-2.38%)
Jan 30, 2020 14.28 14.41 13.81 14.29 10,568,017 -0.18(-1.24%)
Jan 29, 2020 14.83 14.87 14.35 14.47 5,281,070 -0.24(-1.63%)
Jan 28, 2020 15.10 15.25 14.65 14.71 7,369,273 -0.16(-1.08%)
Jan 27, 2020 15.01 15.32 14.80 14.87 6,590,421 -0.64(-4.13%)
Jan 24, 2020 16.30 16.32 15.36 15.51 7,815,100 -0.78(-4.79%)
Jan 23, 2020 16.37 16.41 15.94 16.29 7,353,090 -0.30(-1.81%)
Jan 22, 2020 17.07 17.12 16.50 16.59 12,839,357 -0.53(-3.10%)
Jan 21, 2020 17.58 17.62 17.10 17.12 6,598,280 -0.57(-3.22%)
Jan 17, 2020 18.06 18.25 17.51 17.69 9,067,000 -0.09(-0.51%)
Jan 16, 2020 19.42 19.61 17.73 17.78 22,011,404 -2.40(-11.89%)
Jan 15, 2020 20.33 20.48 20.05 20.18 5,605,441 -0.19(-0.93%)
Jan 14, 2020 19.73 20.54 19.68 20.37 4,218,982 +0.76(+3.88%)
Jan 13, 2020 19.39 19.86 19.15 19.61 6,203,002 +0.16(+0.82%)
Jan 10, 2020 19.90 19.94 19.34 19.45 5,061,600 -0.36(-1.82%)
Jan 09, 2020 20.46 20.52 19.73 19.81 5,700,743 -0.65(-3.18%)
Jan 08, 2020 21.30 21.39 20.40 20.46 3,709,109 -0.86(-4.03%)
Jan 07, 2020 21.06 21.55 20.99 21.32 4,986,884 +0.32(+1.52%)
Jan 06, 2020 21.34 21.45 20.90 21.00 3,060,425 -0.50(-2.33%)
Jan 03, 2020 21.17 21.61 21.15 21.50 3,011,800 +0.08(+0.37%)
Jan 02, 2020 21.86 21.86 21.32 21.42 3,062,476 -0.09(-0.42%)
Dec 31, 2019 21.37 21.67 21.26 21.51 2,288,500 +0.17(+0.80%)
Dec 30, 2019 21.70 21.70 21.30 21.34 2,299,182 -0.24(-1.11%)
Dec 27, 2019 21.41 21.78 21.33 21.58 2,454,900 +0.13(+0.61%)
Dec 26, 2019 21.50 21.70 21.25 21.45 4,729,196 -0.13(-0.60%)
Dec 24, 2019 21.61 21.92 21.47 21.58 1,092,100 +0.10(+0.47%)
Dec 23, 2019 21.30 21.55 21.26 21.48 2,262,235 +0.25(+1.18%)
Dec 20, 2019 21.58 21.65 20.98 21.23 5,139,800 -0.24(-1.12%)
Dec 19, 2019 21.10 21.67 21.00 21.47 4,766,861 +0.52(+2.48%)
Dec 18, 2019 20.60 21.03 20.50 20.95 5,129,765 +0.24(+1.16%)
Dec 17, 2019 20.82 20.95 20.52 20.71 3,503,762 -0.27(-1.29%)
Dec 16, 2019 20.99 21.40 20.88 20.98 3,211,811 +0.29(+1.40%)
Dec 13, 2019 21.42 21.59 20.59 20.69 4,334,000 -0.66(-3.09%)
Dec 12, 2019 20.40 21.34 20.31 21.35 3,443,633 +0.70(+3.39%)
Dec 11, 2019 20.55 20.92 20.46 20.65 2,535,426 +0.00(+0.00%)
Dec 10, 2019 20.22 20.72 20.19 20.65 3,175,917 +0.40(+1.98%)
Dec 09, 2019 20.67 20.81 20.12 20.25 5,420,594 -0.35(-1.70%)
Dec 06, 2019 20.13 20.90 20.06 20.60 5,272,600 +0.84(+4.25%)
Dec 05, 2019 19.86 20.01 19.75 19.76 4,065,898 +0.00(+0.00%)
Dec 04, 2019 19.97 20.15 19.76 19.76 4,574,859 -0.03(-0.15%)
Dec 03, 2019 19.97 20.01 19.52 19.79 3,053,712 -0.54(-2.66%)
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.