Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.33 11.73 11.21 11.28 5,682,366 -0.04(-0.34%)
Sep 29, 2020 11.81 11.81 11.20 11.32 5,333,640 -0.55(-4.66%)
Sep 28, 2020 11.47 11.96 11.46 11.87 5,279,997 +0.67(+5.97%)
Sep 25, 2020 11.15 11.40 10.96 11.20 6,383,585 -0.15(-1.28%)
Sep 24, 2020 11.31 11.55 11.05 11.35 4,038,478 +0.06(+0.52%)
Sep 23, 2020 11.65 12.02 11.22 11.29 5,581,687 -0.55(-4.67%)
Sep 22, 2020 11.99 12.04 11.53 11.84 5,066,418 -0.09(-0.73%)
Sep 21, 2020 12.57 12.69 11.62 11.93 7,287,528 -0.99(-7.66%)
Sep 18, 2020 13.08 13.39 12.90 12.92 7,975,770 -0.13(-0.97%)
Sep 17, 2020 13.20 13.23 12.81 13.04 7,707,895 -0.44(-3.24%)
Sep 16, 2020 13.50 13.65 13.29 13.48 5,760,237 +0.12(+0.87%)
Sep 15, 2020 13.77 13.95 13.36 13.36 5,512,617 -0.26(-1.92%)
Sep 14, 2020 13.76 13.79 13.45 13.62 2,775,556 +0.07(+0.50%)
Sep 11, 2020 13.47 13.85 13.26 13.56 4,349,013 +0.19(+1.45%)
Sep 10, 2020 13.72 13.91 13.31 13.36 4,331,319 -0.35(-2.55%)
Sep 09, 2020 13.89 13.96 13.62 13.71 3,180,190 -0.09(-0.63%)
Sep 08, 2020 13.80 14.12 13.28 13.80 5,054,373 -0.16(-1.18%)
Sep 04, 2020 14.08 14.23 13.48 13.96 4,052,232 +0.16(+1.19%)
Sep 03, 2020 14.09 14.33 13.59 13.80 4,047,389 -0.43(-3.00%)
Sep 02, 2020 14.28 14.42 13.97 14.23 5,866,209 -0.41(-2.78%)
Sep 01, 2020 14.20 14.72 13.81 14.63 4,213,779 +0.46(+3.21%)
Aug 31, 2020 14.77 14.77 14.18 14.18 4,158,581 -0.48(-3.31%)
Aug 28, 2020 14.56 14.72 14.41 14.66 3,243,043 +0.27(+1.89%)
Aug 27, 2020 14.76 14.87 14.23 14.39 3,346,982 -0.22(-1.53%)
Aug 26, 2020 14.63 14.97 14.57 14.61 3,251,891 +0.02(+0.13%)
Aug 25, 2020 14.66 14.79 14.37 14.59 2,431,388 -0.07(-0.46%)
Aug 24, 2020 14.40 14.67 14.26 14.66 3,266,425 +0.50(+3.56%)
Aug 21, 2020 14.46 14.58 14.08 14.16 4,461,724 -0.57(-3.88%)
Aug 20, 2020 14.58 14.78 14.28 14.73 3,237,722 -0.12(-0.78%)
Aug 19, 2020 14.35 15.46 14.32 14.85 7,523,987 +0.53(+3.73%)
Aug 18, 2020 14.18 14.52 14.13 14.31 4,713,480 +0.25(+1.79%)
Aug 17, 2020 14.30 14.45 13.93 14.06 2,605,025 -0.14(-0.96%)
Aug 14, 2020 13.90 14.33 13.75 14.20 3,084,856 +0.16(+1.11%)
Aug 13, 2020 14.30 14.66 13.98 14.04 4,264,129 -0.47(-3.21%)
Aug 12, 2020 14.81 14.94 14.37 14.51 4,112,183 +0.01(+0.07%)
Aug 11, 2020 15.54 15.58 14.38 14.50 7,985,360 -0.60(-3.98%)
Aug 10, 2020 14.41 15.58 14.39 15.10 8,340,095 +0.87(+6.14%)
Aug 07, 2020 14.20 14.39 13.80 14.23 6,778,641 -0.22(-1.54%)
Aug 06, 2020 14.28 15.03 13.89 14.45 10,343,449 +0.21(+1.50%)
Aug 05, 2020 13.58 14.40 13.58 14.24 9,729,974 +0.98(+7.39%)
Aug 04, 2020 13.20 13.43 12.90 13.26 5,023,632 -0.01(-0.07%)
Aug 03, 2020 12.68 13.36 12.53 13.27 6,070,985 +0.66(+5.23%)
Jul 31, 2020 12.53 12.73 12.10 12.61 10,680,627 -0.17(-1.37%)
Jul 30, 2020 12.44 12.85 12.09 12.78 6,822,814 +0.00(+0.00%)
Jul 29, 2020 12.61 12.96 12.42 12.78 4,907,015 +0.26(+2.09%)
Jul 28, 2020 12.58 12.72 12.41 12.52 3,657,045 -0.32(-2.49%)
Jul 27, 2020 12.42 12.91 12.15 12.84 4,837,171 +0.48(+3.84%)
Jul 24, 2020 12.21 12.47 11.93 12.36 4,304,156 +0.04(+0.31%)
Jul 23, 2020 12.63 12.77 12.24 12.33 5,861,996 -0.35(-2.75%)
Jul 22, 2020 12.66 12.98 12.61 12.67 5,012,051 -0.09(-0.68%)
Jul 21, 2020 12.44 12.87 12.42 12.76 5,910,948 +0.43(+3.46%)
Jul 20, 2020 12.51 12.69 12.33 12.34 4,824,409 -0.33(-2.60%)
Jul 17, 2020 13.13 13.44 12.39 12.66 10,062,108 -0.42(-3.19%)
Jul 16, 2020 12.42 13.29 12.36 13.08 17,209,450 +0.78(+6.30%)
Jul 15, 2020 12.46 12.58 11.76 12.31 12,126,796 +0.08(+0.63%)
Jul 14, 2020 11.04 12.32 10.90 12.23 11,791,574 +1.07(+9.56%)
Jul 13, 2020 11.18 11.62 11.12 11.16 8,116,840 +0.10(+0.88%)
Jul 10, 2020 10.17 11.07 10.12 11.06 8,136,535 +0.86(+8.46%)
Jul 09, 2020 10.70 10.73 10.14 10.20 8,314,111 -0.55(-5.14%)
Jul 08, 2020 11.70 11.75 10.56 10.75 12,665,562 -0.14(-1.25%)
Jul 07, 2020 10.89 11.29 10.77 10.89 4,755,487 -0.23(-2.09%)
Jul 06, 2020 11.01 11.22 10.69 11.12 7,304,348 +0.48(+4.56%)
Jul 02, 2020 10.92 11.33 10.53 10.64 7,749,832 +0.02(+0.18%)
Jul 01, 2020 10.84 11.31 10.57 10.62 7,946,162 -0.28(-2.58%)
Jun 30, 2020 10.51 11.02 10.41 10.90 5,977,819 +0.24(+2.27%)
Jun 29, 2020 10.71 10.85 10.38 10.66 7,625,886 +0.06(+0.55%)
Jun 26, 2020 11.26 11.35 10.54 10.60 26,623,194 -0.87(-7.61%)
Jun 25, 2020 10.68 11.48 10.53 11.47 6,938,461 +0.67(+6.19%)
Jun 24, 2020 11.60 11.68 10.57 10.80 7,787,509 -1.03(-8.69%)
Jun 23, 2020 11.75 11.94 11.57 11.83 7,460,491 +0.36(+3.13%)
Jun 22, 2020 11.07 11.55 10.99 11.47 8,070,672 +0.34(+3.05%)
Jun 19, 2020 11.62 11.64 11.00 11.13 9,172,073 -0.16(-1.46%)
Jun 18, 2020 10.92 11.57 10.79 11.30 6,248,262 +0.10(+0.87%)
Jun 17, 2020 11.20 11.45 11.04 11.20 6,731,280 +0.00(+0.00%)
Jun 16, 2020 11.66 11.77 11.04 11.20 9,680,255 +0.14(+1.23%)
Jun 15, 2020 10.57 11.18 10.36 11.06 7,152,732 -0.12(-1.04%)
Jun 12, 2020 10.86 11.27 10.71 11.18 10,503,465 +1.08(+10.65%)
Jun 11, 2020 10.53 11.09 9.959 10.10 12,327,598 -1.70(-14.38%)
Jun 10, 2020 12.13 12.23 11.57 11.80 8,498,669 -0.41(-3.34%)
Jun 09, 2020 12.01 12.31 11.70 12.21 8,021,487 -0.38(-3.00%)
Jun 08, 2020 12.32 12.65 11.93 12.59 11,595,356 +0.88(+7.54%)
Jun 05, 2020 12.31 13.44 11.22 11.70 19,260,478 +0.42(+3.69%)
Jun 04, 2020 10.52 11.30 10.25 11.29 11,782,032 +0.84(+8.08%)
Jun 03, 2020 9.891 10.56 9.780 10.44 8,825,627 +0.82(+8.57%)
Jun 02, 2020 9.329 9.736 9.329 9.620 6,452,671 +0.42(+4.53%)
Jun 01, 2020 8.931 9.353 8.873 9.203 5,696,020 +0.27(+3.04%)
May 29, 2020 8.999 9.183 8.699 8.931 8,190,158 -0.26(-2.85%)
May 28, 2020 9.659 10.35 9.125 9.193 16,131,937 -0.27(-2.87%)
May 27, 2020 8.844 9.494 8.660 9.465 11,721,970 +0.97(+11.42%)
May 26, 2020 8.437 8.718 8.349 8.495 8,828,529 +0.53(+6.70%)
May 22, 2020 8.049 8.115 7.777 7.962 4,552,574 -0.07(-0.85%)
May 21, 2020 8.010 8.146 7.787 8.029 9,401,823 -0.07(-0.84%)
May 20, 2020 7.816 8.185 7.816 8.097 10,874,505 +0.59(+7.88%)
May 19, 2020 7.564 7.942 7.428 7.506 10,917,287 -0.06(-0.77%)
May 18, 2020 6.856 7.642 6.798 7.564 13,324,814 +1.11(+17.12%)
May 15, 2020 6.497 6.720 6.420 6.458 6,928,063 -0.15(-2.20%)
May 14, 2020 6.536 6.837 6.187 6.604 9,173,914 -0.16(-2.44%)
May 13, 2020 7.089 7.118 6.662 6.769 9,022,931 -0.30(-4.25%)
May 12, 2020 7.574 7.719 7.050 7.069 8,902,912 -0.47(-6.18%)
May 11, 2020 7.545 7.671 7.428 7.535 8,568,437 -0.29(-3.72%)
May 08, 2020 7.409 7.835 7.254 7.826 11,665,842 +0.56(+7.74%)
May 07, 2020 7.603 7.768 7.137 7.263 11,324,293 -0.21(-2.85%)
May 06, 2020 7.651 7.700 7.360 7.477 6,430,897 -0.10(-1.28%)
May 05, 2020 7.777 8.020 7.486 7.574 8,391,569 +0.01(+0.13%)
May 04, 2020 7.292 7.661 7.118 7.564 7,082,260 +0.11(+1.43%)
May 01, 2020 7.622 7.923 7.346 7.457 9,348,101 -0.45(-5.64%)
Apr 30, 2020 8.349 8.369 7.816 7.903 11,045,873 -0.50(-6.00%)
Apr 29, 2020 7.903 8.631 7.903 8.408 12,774,688 +0.80(+10.59%)
Apr 28, 2020 7.322 7.865 7.157 7.603 12,608,023 +0.46(+6.38%)
Apr 27, 2020 6.992 7.263 6.778 7.147 9,843,613 +0.21(+3.08%)
Apr 24, 2020 7.069 7.225 6.803 6.934 11,649,137 -0.14(-1.92%)
Apr 23, 2020 7.671 7.835 7.021 7.069 21,378,844 -0.25(-3.44%)
Apr 22, 2020 7.399 7.564 7.108 7.322 8,714,664 +0.22(+3.14%)
Apr 21, 2020 6.885 7.166 6.846 7.098 6,344,787 -0.13(-1.74%)
Apr 20, 2020 7.050 7.632 7.040 7.225 7,623,043 -0.14(-1.84%)
Apr 17, 2020 7.031 7.389 7.011 7.360 10,430,043 +0.61(+9.05%)
Apr 16, 2020 6.992 7.176 6.585 6.749 8,197,666 -0.29(-4.13%)
Apr 15, 2020 7.011 7.195 6.798 7.040 8,911,999 -0.45(-5.96%)
Apr 14, 2020 7.632 8.126 7.389 7.486 10,969,509 -0.03(-0.39%)
Apr 13, 2020 7.254 7.515 6.905 7.515 9,858,881 +0.33(+4.59%)
Apr 09, 2020 7.418 7.777 7.002 7.186 13,713,820 +0.15(+2.07%)
Apr 08, 2020 6.953 7.234 6.808 7.040 7,731,304 +0.22(+3.27%)
Apr 07, 2020 6.924 7.515 6.749 6.817 16,544,530 +0.47(+7.33%)
Apr 06, 2020 6.177 6.633 6.061 6.352 10,206,485 +0.56(+9.72%)
Apr 03, 2020 5.867 6.090 5.605 5.789 8,199,954 -0.11(-1.81%)
Apr 02, 2020 6.100 6.478 5.741 5.896 10,592,446 -0.16(-2.72%)
Apr 01, 2020 5.780 6.410 5.537 6.061 10,774,583 +0.09(+1.46%)
Mar 31, 2020 5.974 6.420 5.877 5.974 12,876,791 +0.09(+1.48%)
Mar 30, 2020 6.352 6.400 5.818 5.886 9,906,117 -0.47(-7.33%)
Mar 27, 2020 6.313 6.585 5.867 6.352 10,389,826 -0.28(-4.24%)
Mar 26, 2020 7.050 7.166 6.526 6.633 12,302,257 -0.24(-3.53%)
Mar 25, 2020 7.690 7.748 6.798 6.875 13,011,397 -0.17(-2.48%)
Mar 24, 2020 6.051 7.254 6.012 7.050 15,612,173 +1.55(+28.22%)
Mar 23, 2020 5.334 5.770 5.004 5.498 7,223,943 +0.18(+3.47%)
Mar 20, 2020 5.886 5.983 5.266 5.314 10,267,937 -0.34(-6.00%)
Mar 19, 2020 5.586 5.964 5.043 5.654 6,365,989 +0.08(+1.39%)
Mar 18, 2020 6.177 6.478 5.111 5.576 9,570,651 -1.21(-17.86%)
Mar 17, 2020 6.905 7.031 6.410 6.788 8,309,100 +0.17(+2.64%)
Mar 16, 2020 6.730 7.438 6.526 6.614 7,547,121 -1.14(-14.75%)
Mar 13, 2020 7.835 8.097 6.943 7.758 7,544,519 +0.48(+6.52%)
Mar 12, 2020 8.097 8.097 7.021 7.283 13,063,271 -1.64(-18.37%)
Mar 11, 2020 8.582 8.951 8.049 8.922 9,742,931 -0.06(-0.65%)
Mar 10, 2020 9.048 9.135 8.291 8.980 10,672,292 +0.55(+6.56%)
Mar 09, 2020 9.329 9.804 8.349 8.427 10,341,142 -2.25(-21.07%)
Mar 06, 2020 11.02 11.41 10.47 10.68 10,896,149 -0.85(-7.40%)
Mar 05, 2020 12.09 12.23 11.33 11.53 13,234,661 -0.96(-7.69%)
Mar 04, 2020 12.77 12.79 12.20 12.49 7,599,758 -0.06(-0.46%)
Mar 03, 2020 13.23 13.62 12.32 12.55 10,333,909 -0.77(-5.75%)
Mar 02, 2020 13.60 13.61 12.71 13.31 6,995,765 -0.14(-1.01%)
Feb 28, 2020 12.45 13.49 12.44 13.45 7,040,155 +0.40(+3.05%)
Feb 27, 2020 13.34 13.68 12.70 13.05 7,222,302 -0.64(-4.67%)
Feb 26, 2020 14.18 14.39 13.68 13.69 4,945,883 -0.37(-2.62%)
Feb 25, 2020 15.01 15.05 13.87 14.06 6,470,727 -0.83(-5.60%)
Feb 24, 2020 14.75 14.95 14.53 14.90 5,614,527 -0.72(-4.60%)
Feb 21, 2020 15.53 15.81 15.44 15.61 5,701,132 +0.00(+0.00%)
Feb 20, 2020 16.15 16.21 15.58 15.61 7,918,699 -0.58(-3.59%)
Feb 19, 2020 15.61 16.29 15.55 16.19 8,996,823 +0.70(+4.51%)
Feb 18, 2020 15.07 15.50 14.99 15.50 3,264,394 +0.30(+1.98%)
Feb 14, 2020 15.32 15.45 14.95 15.20 4,426,045 -0.08(-0.51%)
Feb 13, 2020 15.09 15.30 14.98 15.27 2,897,955 -0.01(-0.06%)
Feb 12, 2020 15.48 15.71 15.14 15.28 4,014,954 +0.02(+0.13%)
Feb 11, 2020 15.10 15.72 15.07 15.26 4,723,362 +0.31(+2.08%)
Feb 10, 2020 14.85 15.12 14.69 14.95 4,125,006 -0.13(-0.84%)
Feb 07, 2020 15.16 15.22 14.90 15.08 5,216,568 -0.36(-2.32%)
Feb 06, 2020 15.61 15.61 15.17 15.44 6,477,623 +0.11(+0.70%)
Feb 05, 2020 14.85 15.41 14.72 15.33 8,437,382 +1.08(+7.55%)
Feb 04, 2020 14.02 14.49 13.81 14.26 7,674,091 +0.45(+3.23%)
Feb 03, 2020 13.59 13.98 13.49 13.81 7,452,920 +0.28(+2.08%)
Jan 31, 2020 13.59 13.81 13.21 13.53 10,275,053 -0.33(-2.38%)
Jan 30, 2020 13.85 13.97 13.39 13.86 10,897,816 -0.17(-1.24%)
Jan 29, 2020 14.38 14.42 13.92 14.03 5,445,878 -0.23(-1.63%)
Jan 28, 2020 14.64 14.79 14.21 14.26 7,599,248 -0.16(-1.08%)
Jan 27, 2020 14.56 14.86 14.35 14.42 6,796,090 -0.62(-4.13%)
Jan 24, 2020 15.81 15.83 14.89 15.04 8,058,988 -0.76(-4.79%)
Jan 23, 2020 15.87 15.91 15.46 15.80 7,582,560 -0.29(-1.81%)
Jan 22, 2020 16.55 16.60 16.00 16.09 13,240,039 -0.51(-3.10%)
Jan 21, 2020 17.05 17.09 16.58 16.60 6,804,194 -0.55(-3.22%)
Jan 17, 2020 17.51 17.70 16.98 17.15 9,349,957 -0.09(-0.51%)
Jan 16, 2020 18.83 19.02 17.19 17.24 22,698,320 -2.33(-11.89%)
Jan 15, 2020 19.71 19.86 19.44 19.57 5,780,371 -0.18(-0.93%)
Jan 14, 2020 19.13 19.92 19.08 19.75 4,350,645 +0.74(+3.88%)
Jan 13, 2020 18.80 19.26 18.57 19.02 6,396,581 +0.16(+0.82%)
Jan 10, 2020 19.30 19.34 18.75 18.86 5,219,559 -0.35(-1.82%)
Jan 09, 2020 19.84 19.90 19.13 19.21 5,878,648 -0.63(-3.18%)
Jan 08, 2020 20.66 20.74 19.78 19.84 3,824,860 -0.83(-4.03%)
Jan 07, 2020 20.42 20.89 20.35 20.67 5,142,511 +0.31(+1.52%)
Jan 06, 2020 20.69 20.80 20.27 20.36 3,155,932 -0.48(-2.33%)
Jan 03, 2020 20.53 20.96 20.51 20.85 3,105,790 +0.08(+0.37%)
Jan 02, 2020 21.20 21.20 20.67 20.77 3,158,047 -0.09(-0.42%)
Dec 31, 2019 20.72 21.01 20.62 20.86 2,359,918 +0.16(+0.80%)
Dec 30, 2019 21.04 21.04 20.66 20.69 2,370,933 -0.23(-1.11%)
Dec 27, 2019 20.76 21.12 20.68 20.93 2,531,510 +0.13(+0.61%)
Dec 26, 2019 20.85 21.04 20.60 20.80 4,876,781 -0.13(-0.60%)
Dec 24, 2019 20.96 21.26 20.82 20.93 1,126,181 +0.10(+0.47%)
Dec 23, 2019 20.66 20.90 20.62 20.83 2,332,833 +0.24(+1.18%)
Dec 20, 2019 20.93 20.99 20.35 20.59 5,300,199 -0.23(-1.12%)
Dec 19, 2019 20.46 21.01 20.36 20.82 4,915,622 +0.50(+2.48%)
Dec 18, 2019 19.98 20.39 19.88 20.32 5,289,851 +0.23(+1.16%)
Dec 17, 2019 20.19 20.31 19.90 20.08 3,613,105 -0.26(-1.29%)
Dec 16, 2019 20.35 20.75 20.25 20.35 3,312,043 +0.28(+1.40%)
Dec 13, 2019 20.77 20.94 19.97 20.06 4,469,252 -0.64(-3.09%)
Dec 12, 2019 19.78 20.69 19.70 20.70 3,551,099 +0.68(+3.39%)
Dec 11, 2019 19.93 20.29 19.84 20.03 2,614,549 +0.00(+0.00%)
Dec 10, 2019 19.61 20.09 19.58 20.03 3,275,028 +0.39(+1.98%)
Dec 09, 2019 20.04 20.18 19.51 19.64 5,589,756 -0.34(-1.70%)
Dec 06, 2019 19.52 20.27 19.45 19.98 5,437,143 +0.81(+4.25%)
Dec 05, 2019 19.26 19.40 19.15 19.16 4,192,783 +0.00(+0.00%)
Dec 04, 2019 19.37 19.54 19.16 19.16 4,717,628 -0.03(-0.15%)
Dec 03, 2019 19.37 19.40 18.93 19.19 3,149,010 -0.52(-2.66%)
Dec 02, 2019 19.85 20.33 19.71 19.71 2,670,122 -0.02(-0.10%)
Nov 29, 2019 19.81 19.85 19.55 19.73 1,261,372 -0.24(-1.21%)
Nov 27, 2019 19.68 19.98 19.57 19.98 2,364,970 +0.33(+1.68%)
Nov 26, 2019 19.79 19.89 19.53 19.65 2,836,383 -0.17(-0.88%)
Nov 25, 2019 20.12 20.27 19.78 19.82 2,884,525 -0.12(-0.58%)
Nov 22, 2019 19.77 20.31 19.77 19.94 4,563,505 +0.40(+2.03%)
Nov 21, 2019 19.81 20.07 19.50 19.54 2,567,466 -0.21(-1.08%)
Nov 20, 2019 19.78 20.35 19.62 19.75 2,617,133 -0.19(-0.97%)
Nov 19, 2019 20.39 20.39 19.82 19.95 2,414,938 -0.18(-0.91%)
Nov 18, 2019 20.00 20.19 19.39 20.13 3,730,735 -0.13(-0.62%)
Nov 15, 2019 20.36 20.61 19.82 20.26 3,407,934 -0.10(-0.48%)
Nov 14, 2019 20.41 20.75 20.08 20.35 3,010,691 -0.22(-1.08%)
Nov 13, 2019 20.88 21.16 20.35 20.58 4,623,960 -0.93(-4.33%)
Nov 12, 2019 21.65 22.32 21.39 21.51 3,201,531 -0.04(-0.18%)
Nov 11, 2019 21.48 21.63 21.02 21.55 3,288,241 -0.30(-1.38%)
Nov 08, 2019 21.70 22.26 21.58 21.85 4,833,887 -0.03(-0.13%)
Nov 07, 2019 21.72 22.37 21.63 21.88 4,970,625 +0.64(+3.01%)
Nov 06, 2019 21.73 21.94 21.23 21.24 2,545,034 -0.67(-3.05%)
Nov 05, 2019 22.50 22.76 21.87 21.91 5,404,795 -0.31(-1.40%)
Nov 04, 2019 21.61 22.29 21.35 22.22 3,916,982 +1.01(+4.76%)
Nov 01, 2019 20.39 21.39 20.36 21.21 5,650,088 +1.05(+5.20%)
Oct 31, 2019 20.31 20.66 19.74 20.16 5,654,117 -0.48(-2.35%)
Oct 30, 2019 20.66 20.70 20.15 20.65 3,835,205 -0.30(-1.44%)
Oct 29, 2019 20.80 21.07 20.41 20.95 2,521,905 +0.08(+0.37%)
Oct 28, 2019 20.58 21.11 20.55 20.87 2,915,001 +0.48(+2.38%)
Oct 25, 2019 19.98 20.56 19.98 20.38 6,114,234 +0.27(+1.35%)
Oct 24, 2019 20.69 20.92 19.83 20.11 4,335,090 -0.52(-2.54%)
Oct 23, 2019 20.18 20.74 20.18 20.64 3,266,449 +0.53(+2.65%)
Oct 22, 2019 19.83 20.39 19.32 20.10 4,336,893 +0.25(+1.27%)
Oct 21, 2019 20.92 21.00 19.83 19.85 6,553,917 -1.04(-4.97%)
Oct 18, 2019 20.03 20.99 19.72 20.89 6,403,178 +1.20(+6.11%)
Oct 17, 2019 19.93 20.98 19.42 19.69 9,395,926 +1.11(+5.95%)
Oct 16, 2019 18.67 19.36 18.58 18.58 7,802,764 -0.29(-1.54%)
Oct 15, 2019 18.53 19.21 18.39 18.87 7,816,799 +0.28(+1.51%)
Oct 14, 2019 18.44 18.85 18.21 18.59 5,988,751 -0.11(-0.57%)
Oct 11, 2019 18.58 18.91 18.40 18.70 6,188,584 +0.57(+3.16%)
Oct 10, 2019 18.08 18.42 17.86 18.12 3,556,561 +0.27(+1.52%)
Oct 09, 2019 18.18 18.25 17.64 17.85 3,287,867 -0.08(-0.43%)
Oct 08, 2019 18.33 18.43 17.91 17.93 3,660,603 -0.74(-3.95%)
Oct 07, 2019 18.82 19.17 18.61 18.67 2,706,949 -0.19(-1.03%)
Oct 04, 2019 18.52 18.90 18.37 18.86 2,837,160 +0.39(+2.10%)
Oct 03, 2019 18.55 18.75 18.11 18.47 3,619,372 -0.24(-1.30%)
Oct 02, 2019 18.83 18.96 18.25 18.72 3,176,454 -0.54(-2.82%)
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.