Skip to main content

Alcoa Corp (NY: AA )

33.63 +0.42 (+1.28%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.28 31.66 30.18 31.03 5,488,848 +0.80(+2.65%)
Nov 29, 2018 32.63 32.66 30.22 30.23 8,282,806 -2.55(-7.77%)
Nov 28, 2018 30.58 33.33 30.20 32.77 5,778,845 +2.35(+7.73%)
Nov 27, 2018 31.35 31.55 30.19 30.42 3,037,051 -1.35(-4.24%)
Nov 26, 2018 31.60 32.05 31.22 31.77 2,407,456 +0.25(+0.80%)
Nov 23, 2018 31.26 31.78 30.85 31.52 1,380,567 -0.48(-1.49%)
Nov 21, 2018 31.99 31.99 31.99 0 +0.12(+0.37%)
Nov 20, 2018 31.62 32.38 31.19 31.88 3,012,465 -0.79(-2.42%)
Nov 19, 2018 34.93 35.10 31.46 32.67 4,708,165 -2.40(-6.84%)
Nov 16, 2018 34.97 35.82 34.84 35.07 3,169,995 +0.01(+0.03%)
Nov 15, 2018 34.23 35.27 33.94 35.06 2,599,692 +0.77(+2.25%)
Nov 14, 2018 34.05 34.72 33.41 34.29 2,945,397 +0.42(+1.24%)
Nov 13, 2018 32.86 34.49 32.44 33.87 4,118,270 +0.97(+2.93%)
Nov 12, 2018 33.38 33.72 32.66 32.90 2,483,518 -0.61(-1.83%)
Nov 09, 2018 35.09 35.26 32.99 33.51 4,386,834 -1.97(-5.55%)
Nov 08, 2018 35.95 37.01 35.27 35.48 3,858,886 -0.44(-1.22%)
Nov 07, 2018 35.84 36.41 35.23 35.92 3,349,318 +0.62(+1.77%)
Nov 06, 2018 35.21 35.68 34.80 35.30 2,478,766 -0.40(-1.12%)
Nov 05, 2018 35.93 36.26 35.48 35.70 1,819,422 -0.32(-0.89%)
Nov 02, 2018 36.09 36.76 35.51 36.02 2,757,854 +0.15(+0.41%)
Nov 01, 2018 34.57 35.97 34.37 35.88 2,825,825 +1.75(+5.12%)
Oct 31, 2018 33.96 34.94 33.75 34.13 3,465,977 +0.82(+2.46%)
Oct 30, 2018 32.82 33.63 32.59 33.31 2,248,775 +0.32(+0.98%)
Oct 29, 2018 33.75 34.26 32.58 32.99 2,275,627 -0.42(-1.26%)
Oct 26, 2018 33.01 34.13 32.27 33.41 4,044,204 -0.30(-0.90%)
Oct 25, 2018 33.71 34.32 33.05 33.71 3,280,842 +0.35(+1.05%)
Oct 24, 2018 36.21 36.43 33.20 33.36 5,019,101 -3.04(-8.36%)
Oct 23, 2018 37.91 38.01 36.16 36.40 3,273,153 -2.09(-5.42%)
Oct 22, 2018 37.77 38.78 37.69 38.49 3,219,779 +0.84(+2.23%)
Oct 19, 2018 37.94 38.19 36.97 37.65 5,189,483 -0.24(-0.64%)
Oct 18, 2018 37.66 39.68 37.65 37.89 14,173,885 +2.10(+5.86%)
Oct 17, 2018 35.48 35.81 34.69 35.80 7,529,081 +0.50(+1.41%)
Oct 16, 2018 34.61 35.40 34.43 35.30 2,754,217 +0.83(+2.41%)
Oct 15, 2018 34.60 35.00 34.44 34.47 2,501,416 -0.32(-0.93%)
Oct 12, 2018 35.49 35.65 34.71 34.79 2,920,353 +0.00(+0.00%)
Oct 11, 2018 34.92 35.33 34.27 34.79 3,593,671 -0.38(-1.08%)
Oct 10, 2018 36.39 36.53 35.09 35.17 4,484,750 -1.54(-4.20%)
Oct 09, 2018 37.53 37.78 36.48 36.71 5,294,622 -1.07(-2.84%)
Oct 08, 2018 39.99 40.00 37.33 37.79 7,654,625 -3.24(-7.89%)
Oct 05, 2018 41.59 41.60 40.58 41.03 4,422,922 -1.02(-2.44%)
Oct 04, 2018 42.28 42.65 41.48 42.05 6,582,341 +0.21(+0.51%)
Oct 03, 2018 43.60 44.33 41.46 41.83 14,781,351 +1.30(+3.20%)
Oct 02, 2018 39.95 40.83 39.85 40.54 4,704,672 +0.68(+1.71%)
Oct 01, 2018 39.75 39.95 38.90 39.85 3,715,481 +0.45(+1.14%)
Sep 28, 2018 39.54 40.34 39.25 39.41 3,850,437 -0.10(-0.25%)
Sep 27, 2018 39.39 39.81 39.09 39.50 2,903,786 +0.02(+0.05%)
Sep 26, 2018 40.28 40.28 38.61 39.48 8,047,626 -0.74(-1.84%)
Sep 25, 2018 40.63 40.91 39.60 40.23 5,281,920 -0.70(-1.72%)
Sep 24, 2018 41.95 42.62 40.88 40.93 4,156,435 -1.79(-4.18%)
Sep 21, 2018 42.29 42.92 41.86 42.71 5,064,405 +0.84(+2.00%)
Sep 20, 2018 42.32 42.51 41.34 41.87 4,127,882 +0.29(+0.70%)
Sep 19, 2018 41.99 42.06 41.09 41.58 3,086,208 -0.48(-1.14%)
Sep 18, 2018 42.42 42.72 41.68 42.06 2,775,379 +0.28(+0.68%)
Sep 17, 2018 41.45 42.43 41.45 41.78 3,087,399 +0.04(+0.09%)
Sep 14, 2018 40.78 41.85 40.78 41.74 2,800,299 +0.99(+2.44%)
Sep 13, 2018 41.46 41.83 40.54 40.74 2,674,814 -0.24(-0.59%)
Sep 12, 2018 40.29 41.01 39.33 40.99 4,579,569 +1.12(+2.81%)
Sep 11, 2018 40.18 40.37 39.57 39.86 3,812,465 -1.11(-2.71%)
Sep 10, 2018 41.05 41.64 40.62 40.98 3,491,816 +0.99(+2.46%)
Sep 07, 2018 39.50 40.79 39.11 39.99 5,438,920 +0.62(+1.59%)
Sep 06, 2018 41.84 41.87 39.13 39.37 6,702,044 -2.45(-5.85%)
Sep 05, 2018 42.11 42.16 40.61 41.82 3,425,009 -0.48(-1.13%)
Sep 04, 2018 42.80 42.84 42.04 42.29 2,096,683 -1.28(-2.93%)
Aug 31, 2018 43.57 43.57 43.57 0 +0.29(+0.68%)
Aug 30, 2018 43.88 44.06 43.21 43.28 3,164,205 -0.74(-1.68%)
Aug 29, 2018 43.03 44.35 42.96 44.02 2,618,553 +0.86(+1.99%)
Aug 28, 2018 43.40 44.53 42.92 43.16 3,928,509 +0.37(+0.87%)
Aug 27, 2018 42.34 43.26 42.34 42.79 2,418,380 +0.42(+0.99%)
Aug 24, 2018 41.66 42.46 41.14 42.37 4,747,303 +1.39(+3.38%)
Aug 23, 2018 41.45 41.68 40.86 40.99 2,874,682 -1.17(-2.78%)
Aug 22, 2018 42.14 42.71 42.06 42.16 2,089,269 +0.19(+0.44%)
Aug 21, 2018 40.85 42.16 40.85 41.97 3,172,807 +1.17(+2.87%)
Aug 20, 2018 41.52 41.82 40.68 40.80 2,799,750 -0.20(-0.48%)
Aug 17, 2018 40.40 41.20 40.08 41.00 2,322,031 +0.57(+1.40%)
Aug 16, 2018 40.24 41.20 40.24 40.43 3,484,601 +0.56(+1.39%)
Aug 15, 2018 42.12 42.30 39.69 39.87 5,528,417 -3.17(-7.36%)
Aug 14, 2018 43.27 43.46 42.68 43.04 3,485,271 -0.31(-0.72%)
Aug 13, 2018 43.84 43.84 42.93 43.36 4,447,003 -0.52(-1.18%)
Aug 10, 2018 41.41 44.06 41.02 43.87 7,800,115 +1.94(+4.63%)
Aug 09, 2018 43.18 43.31 41.76 41.93 3,135,519 -0.69(-1.62%)
Aug 08, 2018 40.97 43.23 40.91 42.62 6,652,865 +1.69(+4.12%)
Aug 07, 2018 42.15 42.33 40.87 40.94 2,959,686 -0.73(-1.76%)
Aug 06, 2018 41.48 41.92 41.17 41.67 3,314,976 +0.00(+0.00%)
Aug 03, 2018 41.49 42.23 41.27 41.67 2,154,715 +0.23(+0.56%)
Aug 02, 2018 40.61 41.70 40.44 41.43 2,636,505 +0.43(+1.05%)
Aug 01, 2018 41.95 41.95 40.87 41.01 3,984,683 -1.20(-2.84%)
Jul 31, 2018 41.63 42.54 41.61 42.21 2,622,157 +0.67(+1.62%)
Jul 30, 2018 42.31 42.61 41.28 41.53 2,771,564 -0.62(-1.48%)
Jul 27, 2018 41.81 42.41 41.32 42.16 4,079,164 +0.39(+0.93%)
Jul 26, 2018 41.65 42.39 41.02 41.77 3,099,596 -0.28(-0.67%)
Jul 25, 2018 41.06 42.18 40.62 42.05 5,824,004 +0.60(+1.46%)
Jul 24, 2018 41.31 42.04 40.97 41.44 8,451,854 +1.13(+2.81%)
Jul 23, 2018 39.85 40.79 39.09 40.31 7,904,261 +0.99(+2.50%)
Jul 20, 2018 40.51 40.53 39.05 39.33 10,104,249 -1.21(-2.98%)
Jul 19, 2018 44.62 45.16 40.02 40.54 20,422,664 -6.24(-13.34%)
Jul 18, 2018 46.80 47.55 46.16 46.78 4,031,863 -0.06(-0.12%)
Jul 17, 2018 46.23 47.10 46.23 46.84 2,258,578 +0.60(+1.29%)
Jul 16, 2018 46.37 46.90 45.61 46.24 2,782,587 +0.15(+0.32%)
Jul 13, 2018 46.51 46.67 45.86 46.10 1,384,475 -0.14(-0.30%)
Jul 12, 2018 46.92 47.10 45.99 46.23 1,941,608 -0.64(-1.37%)
Jul 11, 2018 45.76 47.11 45.44 46.88 2,919,115 +0.17(+0.35%)
Jul 10, 2018 46.87 47.67 46.35 46.71 2,288,664 -0.39(-0.83%)
Jul 09, 2018 46.76 47.37 46.40 47.10 2,430,026 +1.12(+2.44%)
Jul 06, 2018 45.35 46.08 44.89 45.98 2,239,947 +0.25(+0.55%)
Jul 05, 2018 45.12 46.33 45.03 45.73 2,307,721 +1.05(+2.36%)
Jul 03, 2018 44.67 44.67 44.67 0 -0.08(-0.17%)
Jul 02, 2018 45.32 46.13 44.37 44.75 2,205,016 -0.98(-2.13%)
Jun 29, 2018 46.16 44.95 45.73 3,197,527 +0.40(+0.88%)
Jun 28, 2018 44.12 45.53 43.96 45.33 2,330,287 +0.71(+1.60%)
Jun 27, 2018 44.56 45.89 44.35 44.61 2,530,917 -0.06(-0.13%)
Jun 26, 2018 43.41 44.83 43.00 44.67 4,017,016 +1.50(+3.48%)
Jun 25, 2018 44.02 44.02 42.52 43.17 2,339,468 -1.27(-2.85%)
Jun 22, 2018 44.33 44.65 44.15 44.44 3,468,459 +0.73(+1.67%)
Jun 21, 2018 43.90 44.31 43.47 43.71 2,307,967 -0.45(-1.02%)
Jun 20, 2018 43.78 44.31 43.24 44.16 2,215,042 +0.78(+1.80%)
Jun 19, 2018 43.53 43.53 42.28 43.38 3,403,843 -1.28(-2.86%)
Jun 18, 2018 43.90 44.74 43.89 44.65 2,904,145 +0.43(+0.97%)
Jun 15, 2018 46.66 43.92 44.22 5,087,626 -2.44(-5.23%)
Jun 14, 2018 47.25 47.45 46.47 46.66 2,222,679 -0.50(-1.05%)
Jun 13, 2018 48.13 48.27 47.09 47.16 2,652,616 -0.92(-1.91%)
Jun 12, 2018 48.75 48.90 47.90 48.08 1,601,315 -0.61(-1.26%)
Jun 11, 2018 47.31 49.35 46.99 48.69 5,098,952 +1.37(+2.89%)
Jun 08, 2018 47.80 48.27 47.25 47.33 2,357,263 -0.65(-1.36%)
Jun 07, 2018 48.81 48.89 47.35 47.98 2,577,266 -0.92(-1.88%)
Jun 06, 2018 48.90 2,945,694 +0.66(+1.38%)
Jun 05, 2018 47.42 48.28 47.23 48.23 2,495,366 +0.97(+2.04%)
Jun 04, 2018 46.95 47.62 46.95 47.27 2,285,691 +0.80(+1.72%)
Jun 01, 2018 47.20 47.42 46.30 46.47 2,503,755 -0.42(-0.89%)
May 31, 2018 48.75 49.19 46.63 46.89 4,128,291 -0.46(-0.97%)
May 30, 2018 46.93 47.46 46.33 47.35 1,723,022 +1.21(+2.62%)
May 29, 2018 46.40 46.77 45.67 46.14 2,023,223 -0.61(-1.31%)
May 25, 2018 46.75 46.75 46.75 0 -1.19(-2.48%)
May 24, 2018 47.42 48.22 47.36 47.94 1,914,341 +0.57(+1.19%)
May 23, 2018 48.05 48.16 47.12 47.38 2,333,501 -1.09(-2.25%)
May 22, 2018 49.43 49.65 48.38 48.47 2,612,834 -0.66(-1.35%)
May 21, 2018 49.94 49.94 48.92 49.13 2,507,957 -0.45(-0.91%)
May 18, 2018 49.29 49.79 49.11 49.58 3,087,265 +0.12(+0.24%)
May 17, 2018 48.60 49.83 48.60 49.46 2,960,368 +0.51(+1.04%)
May 16, 2018 49.30 49.43 48.32 48.96 5,570,355 -0.34(-0.69%)
May 15, 2018 50.52 50.67 49.16 49.30 6,372,254 -1.75(-3.42%)
May 14, 2018 53.04 53.17 50.77 51.04 4,486,705 -1.59(-3.02%)
May 11, 2018 52.47 52.92 52.06 52.63 4,079,136 +0.17(+0.32%)
May 10, 2018 52.09 52.68 51.78 52.47 3,405,720 +0.29(+0.56%)
May 09, 2018 52.40 52.80 51.87 52.17 3,739,514 -0.26(-0.50%)
May 08, 2018 52.92 53.31 52.13 52.44 2,820,930 -0.77(-1.45%)
May 07, 2018 53.45 54.02 52.98 53.21 3,991,240 +0.16(+0.29%)
May 04, 2018 51.73 53.12 51.35 53.05 2,664,251 +1.08(+2.08%)
May 03, 2018 51.53 52.44 51.34 51.97 4,152,972 +0.20(+0.40%)
May 02, 2018 51.16 52.18 50.93 51.76 3,460,656 +1.05(+2.08%)
May 01, 2018 49.78 51.14 48.88 50.71 2,590,030 +0.77(+1.54%)
Apr 30, 2018 50.14 50.59 49.80 49.94 2,818,876 -0.39(-0.78%)
Apr 27, 2018 51.27 51.69 49.84 50.33 4,465,111 -1.31(-2.53%)
Apr 26, 2018 52.92 53.72 51.11 51.64 5,989,953 +0.97(+1.91%)
Apr 25, 2018 49.35 51.14 48.74 50.67 4,880,739 +1.10(+2.22%)
Apr 24, 2018 50.20 50.92 48.67 49.57 7,440,195 -1.05(-2.08%)
Apr 23, 2018 53.22 53.56 50.23 50.62 13,462,150 -7.91(-13.51%)
Apr 20, 2018 58.35 58.66 56.08 58.53 7,828,415 -0.21(-0.37%)
Apr 19, 2018 59.05 60.82 58.09 58.75 12,075,321 +0.81(+1.40%)
Apr 18, 2018 56.83 58.80 55.84 57.94 8,886,767 +2.26(+4.06%)
Apr 17, 2018 54.01 56.07 53.41 55.68 6,227,818 +2.00(+3.73%)
Apr 16, 2018 54.18 55.11 53.07 53.68 5,713,222 +0.07(+0.13%)
Apr 13, 2018 53.60 54.02 52.93 53.61 2,753,506 +0.48(+0.90%)
Apr 12, 2018 52.38 53.97 51.86 53.13 5,870,528 +0.49(+0.93%)
Apr 11, 2018 52.48 53.54 51.35 52.64 5,571,688 -0.11(-0.20%)
Apr 10, 2018 50.53 53.82 50.38 52.75 9,199,869 +3.37(+6.84%)
Apr 09, 2018 48.56 50.74 48.11 49.37 6,981,632 +2.51(+5.35%)
Apr 06, 2018 46.02 47.54 45.94 46.87 4,169,427 +0.43(+0.92%)
Apr 05, 2018 46.04 47.53 45.99 46.44 3,053,227 +0.67(+1.47%)
Apr 04, 2018 43.31 45.91 43.12 45.77 3,759,914 +1.53(+3.46%)
Apr 03, 2018 43.53 44.52 43.53 44.23 2,987,896 +0.99(+2.28%)
Apr 02, 2018 43.76 44.99 42.72 43.25 2,193,586 -0.60(-1.38%)
Mar 29, 2018 43.85 43.85 43.85 0 +0.53(+1.22%)
Mar 28, 2018 43.41 43.81 42.61 43.33 1,703,406 -0.47(-1.07%)
Mar 27, 2018 45.11 45.35 43.54 43.80 4,310,906 -0.85(-1.90%)
Mar 26, 2018 44.15 45.39 43.18 44.64 5,317,848 +1.03(+2.37%)
Mar 23, 2018 44.06 44.87 43.50 43.61 3,338,297 -0.20(-0.47%)
Mar 22, 2018 46.23 46.91 43.76 43.81 4,480,003 -2.96(-6.32%)
Mar 21, 2018 45.28 46.88 45.17 46.77 2,192,008 +1.44(+3.18%)
Mar 20, 2018 45.23 45.90 44.92 45.33 1,553,585 +0.11(+0.24%)
Mar 19, 2018 45.87 46.51 44.63 45.22 2,572,438 -0.85(-1.84%)
Mar 16, 2018 45.65 46.74 45.59 46.07 3,208,655 +0.29(+0.64%)
Mar 15, 2018 45.31 45.97 44.59 45.78 3,083,631 +0.35(+0.77%)
Mar 14, 2018 47.88 48.21 45.07 45.42 4,225,829 -1.97(-4.16%)
Mar 13, 2018 47.24 48.62 47.24 47.39 2,815,310 +0.22(+0.48%)
Mar 12, 2018 46.83 47.48 46.73 47.17 1,533,372 +0.49(+1.04%)
Mar 09, 2018 46.87 47.39 46.07 46.68 2,838,744 +0.38(+0.82%)
Mar 08, 2018 46.70 47.53 45.40 46.30 3,337,818 -0.40(-0.86%)
Mar 07, 2018 47.07 46.70 3,746,232 +0.87(+1.89%)
Mar 06, 2018 45.05 46.35 44.90 45.83 4,537,651 +1.31(+2.94%)
Mar 05, 2018 44.07 45.32 43.75 44.53 4,703,705 +0.11(+0.24%)
Mar 02, 2018 43.62 45.04 43.05 44.42 3,801,276 +0.46(+1.04%)
Mar 01, 2018 44.80 45.30 43.48 43.96 6,665,512 +0.10(+0.22%)
Feb 28, 2018 45.11 45.69 43.83 43.86 2,907,864 -1.22(-2.70%)
Feb 27, 2018 45.36 46.01 44.53 45.08 3,328,156 -0.45(-0.99%)
Feb 26, 2018 46.25 46.41 45.00 45.53 3,651,870 -0.02(-0.04%)
Feb 23, 2018 46.88 46.96 45.44 45.55 3,176,129 -1.28(-2.73%)
Feb 22, 2018 47.21 46.83 4,327,803 +0.45(+0.97%)
Feb 21, 2018 47.02 47.75 46.08 46.38 3,275,179 -0.51(-1.08%)
Feb 20, 2018 45.69 47.54 45.61 46.89 4,705,263 +0.69(+1.50%)
Feb 16, 2018 46.19 46.19 46.19 0 -0.20(-0.44%)
Feb 15, 2018 47.78 47.78 45.05 46.40 5,241,922 -0.95(-2.00%)
Feb 14, 2018 45.56 47.45 45.38 47.35 2,492,894 +1.21(+2.62%)
Feb 13, 2018 45.25 46.79 44.99 46.14 2,881,862 +0.63(+1.39%)
Feb 12, 2018 44.92 45.97 44.69 45.50 3,584,111 +0.71(+1.59%)
Feb 09, 2018 45.39 45.90 43.06 44.79 4,695,103 -0.06(-0.13%)
Feb 08, 2018 46.63 47.05 44.48 44.85 3,995,242 -1.68(-3.61%)
Feb 07, 2018 48.02 48.04 46.50 46.53 3,256,488 -1.69(-3.50%)
Feb 06, 2018 46.27 48.96 46.12 48.21 3,242,979 +0.57(+1.19%)
Feb 05, 2018 47.41 49.50 46.62 47.65 3,962,531 -0.23(-0.49%)
Feb 02, 2018 50.72 50.72 47.79 47.88 6,213,328 -3.25(-6.35%)
Feb 01, 2018 50.15 51.21 50.01 51.13 3,255,941 +0.39(+0.77%)
Jan 31, 2018 51.45 52.05 49.99 50.74 4,582,910 -0.49(-0.95%)
Jan 30, 2018 52.35 52.58 51.23 51.23 3,747,602 -1.92(-3.62%)
Jan 29, 2018 52.56 53.29 52.20 53.15 4,765,798 +0.48(+0.91%)
Jan 26, 2018 52.23 53.06 52.16 52.67 2,817,209 +0.87(+1.68%)
Jan 25, 2018 52.42 52.56 51.42 51.80 3,856,116 -0.19(-0.36%)
Jan 24, 2018 51.60 52.53 51.10 51.99 2,584,976 +0.79(+1.54%)
Jan 23, 2018 51.05 51.60 50.49 51.20 5,015,354 -0.44(-0.85%)
Jan 22, 2018 51.50 52.57 50.98 51.64 4,320,465 -0.16(-0.30%)
Jan 19, 2018 51.56 52.36 51.26 51.79 5,904,887 +0.10(+0.19%)
Jan 18, 2018 52.35 52.54 50.45 51.70 20,006,598 -3.89(-7.00%)
Jan 17, 2018 54.65 55.64 54.21 55.59 8,345,111 +0.73(+1.33%)
Jan 16, 2018 54.71 55.64 54.10 54.86 3,985,887 -0.51(-0.92%)
Jan 12, 2018 55.36 55.36 55.36 0 -0.15(-0.26%)
Jan 11, 2018 55.21 55.72 54.50 55.51 2,811,863 +0.72(+1.32%)
Jan 10, 2018 53.03 54.88 52.90 54.79 5,183,561 +1.92(+3.63%)
Jan 09, 2018 53.65 53.72 52.67 52.87 3,622,130 -0.78(-1.45%)
Jan 08, 2018 52.63 54.77 52.34 53.65 5,155,120 +0.89(+1.68%)
Jan 05, 2018 53.31 53.32 52.10 52.76 3,456,417 -0.59(-1.12%)
Jan 04, 2018 53.46 54.07 52.74 53.35 3,644,809 +0.20(+0.37%)
Jan 03, 2018 53.57 53.79 51.66 53.16 4,202,881 -0.65(-1.21%)
Jan 02, 2018 52.73 53.86 52.58 53.81 3,002,930 +1.27(+2.41%)
Dec 29, 2017 52.54 52.54 52.54 0 -0.26(-0.50%)
Dec 28, 2017 50.77 52.87 50.74 52.81 5,845,052 +2.24(+4.44%)
Dec 27, 2017 49.31 50.65 48.96 50.56 3,037,842 +1.42(+2.90%)
Dec 26, 2017 48.75 49.26 48.00 49.14 2,829,424 +0.38(+0.78%)
Dec 22, 2017 48.06 48.81 47.61 48.76 2,489,571 +0.98(+2.04%)
Dec 21, 2017 48.07 48.46 47.57 47.78 3,132,898 -0.26(-0.55%)
Dec 20, 2017 47.01 48.45 46.46 48.05 7,344,014 +2.67(+5.89%)
Dec 19, 2017 45.39 43.56 45.38 6,110,684 +1.90(+4.38%)
Dec 18, 2017 41.76 43.59 41.71 43.47 3,255,213 +1.91(+4.60%)
Dec 15, 2017 41.75 42.08 41.24 41.56 4,651,208 +0.25(+0.61%)
Dec 14, 2017 40.97 41.33 40.93 41.31 3,777,323 +0.48(+1.17%)
Dec 13, 2017 41.41 41.51 40.69 40.83 4,250,923 -0.53(-1.27%)
Dec 12, 2017 41.35 41.83 41.15 41.36 3,507,834 +0.16(+0.38%)
Dec 11, 2017 40.52 41.92 40.52 41.20 4,155,387 +0.82(+2.03%)
Dec 08, 2017 39.99 40.74 39.89 40.38 3,790,129 +0.78(+1.97%)
Dec 07, 2017 40.12 40.18 39.28 39.60 3,513,293 -0.69(-1.72%)
Dec 06, 2017 39.80 40.47 39.31 40.29 5,575,144 +0.13(+0.32%)
Dec 05, 2017 40.35 40.83 39.94 40.17 2,927,534 -0.59(-1.46%)
Dec 04, 2017 40.84 41.26 40.48 40.76 2,778,207 +0.15(+0.36%)
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.