Skip to main content

Alcoa Corp (NY: AA )

33.90 +0.69 (+2.08%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.85 43.85 43.85 0 +0.53(+1.22%)
Mar 28, 2018 43.41 43.81 42.61 43.32 1,703,596 -0.47(-1.07%)
Mar 27, 2018 45.11 45.34 43.53 43.79 4,311,388 -0.85(-1.90%)
Mar 26, 2018 44.14 45.38 43.18 44.64 5,318,442 +1.03(+2.37%)
Mar 23, 2018 44.05 44.86 43.50 43.61 3,338,670 -0.20(-0.47%)
Mar 22, 2018 46.23 46.90 43.75 43.81 4,480,503 -2.96(-6.32%)
Mar 21, 2018 45.27 46.87 45.17 46.77 2,192,253 +1.44(+3.18%)
Mar 20, 2018 45.22 45.90 44.91 45.32 1,553,759 +0.11(+0.24%)
Mar 19, 2018 45.87 46.50 44.63 45.21 2,572,726 -0.85(-1.84%)
Mar 16, 2018 45.64 46.73 45.58 46.06 3,209,013 +0.29(+0.64%)
Mar 15, 2018 45.30 45.97 44.58 45.77 3,083,975 +0.35(+0.77%)
Mar 14, 2018 47.88 48.21 45.07 45.42 4,226,301 -1.97(-4.16%)
Mar 13, 2018 47.23 48.62 47.23 47.39 2,815,625 +0.22(+0.48%)
Mar 12, 2018 46.82 47.48 46.73 47.16 1,533,543 +0.49(+1.04%)
Mar 09, 2018 46.86 47.39 46.06 46.68 2,839,061 +0.38(+0.82%)
Mar 08, 2018 46.70 47.53 45.39 46.30 3,338,191 -0.40(-0.86%)
Mar 07, 2018 47.07 46.70 3,746,650 +0.87(+1.89%)
Mar 06, 2018 45.05 46.35 44.89 45.83 4,538,158 +1.31(+2.94%)
Mar 05, 2018 44.06 45.31 43.74 44.52 4,704,230 +0.11(+0.24%)
Mar 02, 2018 43.61 45.04 43.05 44.41 3,801,701 +0.46(+1.04%)
Mar 01, 2018 44.79 45.29 43.48 43.96 6,666,257 +0.10(+0.22%)
Feb 28, 2018 45.11 45.68 43.83 43.86 2,908,189 -1.22(-2.70%)
Feb 27, 2018 45.35 46.00 44.53 45.08 3,328,528 -0.45(-0.99%)
Feb 26, 2018 46.25 46.40 45.00 45.53 3,652,278 -0.02(-0.04%)
Feb 23, 2018 46.87 46.95 45.43 45.55 3,176,484 -1.28(-2.73%)
Feb 22, 2018 47.20 46.82 4,328,286 +0.45(+0.97%)
Feb 21, 2018 47.02 47.74 46.07 46.37 3,275,545 -0.51(-1.08%)
Feb 20, 2018 45.68 47.54 45.60 46.88 4,705,789 +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 46.39 5,242,508 -0.95(-2.00%)
Feb 14, 2018 45.56 47.45 45.37 47.34 2,493,173 +1.21(+2.62%)
Feb 13, 2018 45.24 46.78 44.98 46.13 2,882,183 +0.63(+1.39%)
Feb 12, 2018 44.91 45.97 44.69 45.50 3,584,511 +0.71(+1.59%)
Feb 09, 2018 45.39 45.90 43.06 44.79 4,695,628 -0.06(-0.13%)
Feb 08, 2018 46.63 47.05 44.47 44.84 3,995,689 -1.68(-3.61%)
Feb 07, 2018 48.01 48.03 46.49 46.52 3,256,852 -1.69(-3.50%)
Feb 06, 2018 46.27 48.96 46.11 48.21 3,243,341 +0.57(+1.19%)
Feb 05, 2018 47.41 49.50 46.62 47.64 3,962,973 -0.23(-0.49%)
Feb 02, 2018 50.71 50.71 47.79 47.88 6,214,022 -3.25(-6.35%)
Feb 01, 2018 50.14 51.20 50.00 51.12 3,256,305 +0.39(+0.77%)
Jan 31, 2018 51.45 52.04 49.98 50.73 4,583,422 -0.49(-0.95%)
Jan 30, 2018 52.34 52.58 51.22 51.22 3,748,021 -1.92(-3.62%)
Jan 29, 2018 52.56 53.28 52.20 53.14 4,766,331 +0.48(+0.91%)
Jan 26, 2018 52.23 53.06 52.16 52.67 2,817,524 +0.87(+1.68%)
Jan 25, 2018 52.41 52.56 51.42 51.80 3,856,547 -0.19(-0.36%)
Jan 24, 2018 51.59 52.52 51.10 51.98 2,585,265 +0.79(+1.54%)
Jan 23, 2018 51.05 51.59 50.49 51.19 5,015,914 -0.44(-0.85%)
Jan 22, 2018 51.50 52.57 50.97 51.63 4,320,948 -0.16(-0.30%)
Jan 19, 2018 51.55 52.35 51.25 51.79 5,905,546 +0.10(+0.19%)
Jan 18, 2018 52.34 52.54 50.44 51.69 20,008,834 -3.89(-7.00%)
Jan 17, 2018 54.65 55.63 54.21 55.58 8,346,043 +0.73(+1.33%)
Jan 16, 2018 54.70 55.63 54.09 54.85 3,986,333 -0.51(-0.92%)
Jan 12, 2018 55.36 55.36 55.36 0 -0.15(-0.26%)
Jan 11, 2018 55.20 55.72 54.49 55.50 2,812,177 +0.72(+1.32%)
Jan 10, 2018 53.03 54.87 52.89 54.78 5,184,140 +1.92(+3.63%)
Jan 09, 2018 53.64 53.72 52.67 52.86 3,622,535 -0.78(-1.45%)
Jan 08, 2018 52.63 54.76 52.33 53.64 5,155,696 +0.89(+1.68%)
Jan 05, 2018 53.30 53.31 52.09 52.75 3,456,803 -0.59(-1.12%)
Jan 04, 2018 53.46 54.06 52.74 53.35 3,645,216 +0.20(+0.37%)
Jan 03, 2018 53.56 53.79 51.65 53.15 4,203,351 -0.65(-1.21%)
Jan 02, 2018 52.72 53.86 52.58 53.81 3,003,266 +1.27(+2.41%)
Dec 29, 2017 52.54 52.54 52.54 0 -0.26(-0.50%)
Dec 28, 2017 50.76 52.86 50.74 52.80 5,845,705 +2.24(+4.44%)
Dec 27, 2017 49.30 50.65 48.96 50.56 3,038,182 +1.42(+2.90%)
Dec 26, 2017 48.74 49.25 47.99 49.13 2,829,740 +0.38(+0.78%)
Dec 22, 2017 48.05 48.80 47.60 48.75 2,489,849 +0.98(+2.04%)
Dec 21, 2017 48.07 48.45 47.56 47.78 3,133,248 -0.26(-0.55%)
Dec 20, 2017 47.01 48.44 46.45 48.04 7,344,835 +2.67(+5.89%)
Dec 19, 2017 45.39 43.56 45.37 6,111,367 +1.90(+4.38%)
Dec 18, 2017 41.75 43.59 41.70 43.47 3,255,576 +1.91(+4.60%)
Dec 15, 2017 41.74 42.07 41.24 41.56 4,651,728 +0.25(+0.61%)
Dec 14, 2017 40.96 41.33 40.92 41.30 3,777,745 +0.48(+1.17%)
Dec 13, 2017 41.40 41.51 40.68 40.83 4,251,398 -0.53(-1.27%)
Dec 12, 2017 41.34 41.82 41.14 41.35 3,508,226 +0.16(+0.38%)
Dec 11, 2017 40.51 41.92 40.51 41.20 4,155,851 +0.82(+2.03%)
Dec 08, 2017 39.99 40.74 39.89 40.38 3,790,552 +0.78(+1.97%)
Dec 07, 2017 40.11 40.17 39.27 39.60 3,513,686 -0.69(-1.72%)
Dec 06, 2017 39.79 40.46 39.30 40.29 5,575,767 +0.13(+0.32%)
Dec 05, 2017 40.35 40.83 39.94 40.16 2,927,861 -0.59(-1.46%)
Dec 04, 2017 40.84 41.25 40.47 40.76 2,778,518 +0.15(+0.36%)
Dec 01, 2017 40.79 41.25 39.73 40.61 3,845,993 +0.13(+0.31%)
Nov 30, 2017 40.47 41.12 40.11 40.48 4,519,112 +0.26(+0.65%)
Nov 29, 2017 41.15 41.27 39.79 40.22 5,063,916 -2.01(-4.76%)
Nov 28, 2017 40.78 42.67 40.19 42.23 8,821,230 +1.23(+3.00%)
Nov 27, 2017 41.11 41.37 40.46 41.00 3,170,102 -0.17(-0.40%)
Nov 24, 2017 41.74 41.84 41.05 41.17 1,339,232 -0.42(-1.01%)
Nov 22, 2017 40.81 41.63 40.74 41.59 3,337,110 +1.22(+3.02%)
Nov 21, 2017 41.67 41.67 39.23 40.37 6,416,465 -0.80(-1.94%)
Nov 20, 2017 41.24 41.50 40.72 41.17 4,969,034 -1.16(-2.74%)
Nov 17, 2017 40.96 42.52 40.96 42.33 3,659,668 +1.07(+2.60%)
Nov 16, 2017 41.63 42.02 41.02 41.25 3,435,649 +0.09(+0.21%)
Nov 15, 2017 40.25 41.32 39.72 41.17 4,853,890 +0.33(+0.81%)
Nov 14, 2017 41.84 41.84 39.62 40.84 8,301,905 -1.23(-2.92%)
Nov 13, 2017 41.64 42.79 41.50 42.06 3,247,842 +0.12(+0.28%)
Nov 10, 2017 41.87 43.36 41.69 41.95 4,578,488 -0.31(-0.74%)
Nov 09, 2017 43.61 43.61 42.04 42.26 7,866,320 -2.50(-5.58%)
Nov 08, 2017 45.58 45.61 44.25 44.76 3,432,764 -1.05(-2.30%)
Nov 07, 2017 45.95 46.04 45.39 45.81 2,223,295 -0.31(-0.68%)
Nov 06, 2017 46.03 46.50 45.38 46.12 1,770,399 +0.17(+0.36%)
Nov 03, 2017 46.08 46.26 45.56 45.96 1,885,600 -0.33(-0.72%)
Nov 02, 2017 46.50 46.59 45.91 46.29 2,111,192 -0.23(-0.50%)
Nov 01, 2017 47.70 48.05 46.28 46.52 3,255,408 -0.08(-0.17%)
Oct 31, 2017 45.98 46.88 45.23 46.60 2,790,438 +0.35(+0.76%)
Oct 30, 2017 46.57 47.18 46.20 46.25 2,124,804 -0.48(-1.02%)
Oct 27, 2017 46.65 47.06 45.85 46.73 3,968,283 -1.21(-2.52%)
Oct 26, 2017 48.30 48.50 47.32 47.94 3,556,205 -0.36(-0.75%)
Oct 25, 2017 48.50 48.65 47.31 48.30 3,845,707 -0.55(-1.12%)
Oct 24, 2017 46.94 49.07 46.87 48.84 6,872,307 +2.10(+4.49%)
Oct 23, 2017 46.85 47.36 46.65 46.75 4,121,903 +0.00(+0.00%)
Oct 20, 2017 45.97 46.94 45.90 46.75 4,315,730 +1.36(+2.99%)
Oct 19, 2017 45.35 46.56 44.87 45.39 6,185,992 -1.18(-2.53%)
Oct 18, 2017 46.21 46.66 45.36 46.57 4,812,397 -0.02(-0.04%)
Oct 17, 2017 47.45 47.52 46.25 46.59 4,057,821 -0.46(-0.97%)
Oct 16, 2017 46.81 47.72 46.31 47.05 4,800,381 +0.52(+1.11%)
Oct 13, 2017 47.13 47.43 46.44 46.53 3,371,973 +0.18(+0.38%)
Oct 12, 2017 45.79 46.59 45.64 46.36 3,104,272 +0.58(+1.26%)
Oct 11, 2017 45.57 45.84 45.07 45.78 2,797,089 +0.05(+0.11%)
Oct 10, 2017 46.11 46.28 45.43 45.73 3,669,256 -0.18(-0.38%)
Oct 09, 2017 46.45 46.54 45.43 45.91 2,292,334 -0.41(-0.88%)
Oct 06, 2017 46.71 46.71 46.13 46.32 4,063,982 -0.74(-1.58%)
Oct 05, 2017 46.89 47.52 46.47 47.06 3,272,452 +0.33(+0.71%)
Oct 04, 2017 47.08 48.08 46.57 46.73 4,228,752 -0.39(-0.83%)
Oct 03, 2017 46.78 47.14 46.27 47.12 3,397,555 +0.64(+1.39%)
Oct 02, 2017 45.28 46.84 45.26 46.47 4,145,270 +1.00(+2.21%)
Sep 29, 2017 45.30 45.84 44.77 45.47 3,922,542 +0.53(+1.17%)
Sep 28, 2017 43.96 45.31 43.70 44.94 5,416,008 +0.98(+2.24%)
Sep 27, 2017 43.38 43.96 2,451,730 +0.32(+0.74%)
Sep 26, 2017 44.00 44.40 43.61 43.63 4,654,147 -0.54(-1.21%)
Sep 25, 2017 44.21 44.57 43.52 44.17 3,149,121 -0.09(-0.20%)
Sep 22, 2017 44.19 44.65 43.57 44.26 3,306,272 -0.85(-1.88%)
Sep 21, 2017 45.95 46.08 44.83 45.11 3,789,101 -1.22(-2.63%)
Sep 20, 2017 45.82 46.77 45.38 46.33 7,490,089 +1.27(+2.81%)
Sep 19, 2017 44.10 45.29 43.75 45.06 4,977,497 +1.26(+2.87%)
Sep 18, 2017 43.69 43.98 43.56 43.80 3,306,496 +0.25(+0.58%)
Sep 15, 2017 43.65 43.98 43.15 43.55 5,579,443 -0.15(-0.33%)
Sep 14, 2017 43.38 43.89 42.67 43.69 4,563,295 -0.11(-0.24%)
Sep 13, 2017 43.51 43.96 43.26 43.80 3,457,660 -0.09(-0.20%)
Sep 12, 2017 43.49 44.08 43.23 43.89 4,949,145 +1.37(+3.21%)
Sep 11, 2017 42.18 43.39 42.06 42.52 4,283,162 +0.97(+2.32%)
Sep 08, 2017 43.27 43.27 41.20 41.56 7,482,551 -2.07(-4.74%)
Sep 07, 2017 43.07 43.79 42.95 43.62 3,410,736 +0.29(+0.68%)
Sep 06, 2017 43.30 43.40 42.23 43.33 3,506,536 +0.01(+0.02%)
Sep 05, 2017 43.97 44.00 42.62 43.32 5,355,764 -0.60(-1.38%)
Sep 01, 2017 43.12 44.10 43.04 43.93 3,461,827 +1.13(+2.64%)
Aug 31, 2017 42.59 42.91 42.11 42.80 4,287,395 +0.77(+1.83%)
Aug 30, 2017 42.16 43.01 41.93 42.03 5,678,208 +0.09(+0.21%)
Aug 29, 2017 40.63 42.11 40.36 41.94 4,083,085 +0.81(+1.97%)
Aug 28, 2017 40.41 41.22 40.04 41.13 2,763,004 +0.94(+2.33%)
Aug 25, 2017 40.65 40.77 39.83 40.19 2,823,780 -0.13(-0.31%)
Aug 24, 2017 39.87 40.52 39.56 40.32 3,270,028 +0.27(+0.68%)
Aug 23, 2017 38.58 40.42 38.48 40.05 4,949,598 +1.26(+3.24%)
Aug 22, 2017 37.78 39.14 37.77 38.79 3,967,137 +1.27(+3.38%)
Aug 21, 2017 37.25 37.70 37.11 37.52 2,396,012 +0.69(+1.88%)
Aug 18, 2017 36.94 37.27 36.42 36.83 2,172,356 -0.04(-0.11%)
Aug 17, 2017 38.04 38.04 36.82 36.87 3,380,399 -1.39(-3.65%)
Aug 16, 2017 37.02 38.36 36.97 38.26 4,407,239 +1.69(+4.61%)
Aug 15, 2017 36.38 37.04 36.22 36.57 1,872,836 +0.30(+0.83%)
Aug 14, 2017 37.17 37.22 36.21 36.27 2,183,419 -0.58(-1.56%)
Aug 11, 2017 36.29 36.97 36.02 36.85 3,049,691 +0.00(+0.00%)
Aug 10, 2017 37.18 37.82 36.78 36.85 3,604,913 -0.82(-2.18%)
Aug 09, 2017 38.24 38.48 37.45 37.67 3,823,723 -0.94(-2.43%)
Aug 08, 2017 37.55 39.36 37.41 38.60 9,003,700 +1.55(+4.19%)
Aug 07, 2017 37.06 37.52 36.68 37.05 5,046,005 +0.56(+1.52%)
Aug 04, 2017 36.57 35.82 36.50 2,345,566 +0.32(+0.89%)
Aug 03, 2017 36.36 36.67 36.03 36.17 2,957,734 -0.19(-0.51%)
Aug 02, 2017 35.37 36.41 35.31 36.36 3,040,666 +0.88(+2.47%)
Aug 01, 2017 35.56 35.83 35.02 35.48 1,988,301 -0.02(-0.05%)
Jul 31, 2017 35.08 35.54 34.78 35.50 2,200,122 +0.74(+2.13%)
Jul 28, 2017 35.28 35.42 34.66 34.76 2,931,459 -0.70(-1.98%)
Jul 27, 2017 35.93 36.15 35.19 35.46 2,096,213 -0.26(-0.74%)
Jul 26, 2017 36.50 36.68 35.66 35.72 3,538,447 -0.65(-1.80%)
Jul 25, 2017 36.15 36.46 35.95 36.38 3,512,137 +0.59(+1.66%)
Jul 24, 2017 35.69 35.97 35.61 35.78 2,301,654 +0.07(+0.19%)
Jul 21, 2017 35.65 35.95 35.60 35.72 2,591,585 -0.10(-0.27%)
Jul 20, 2017 35.06 36.39 35.06 35.81 4,888,150 +0.21(+0.60%)
Jul 19, 2017 35.71 35.72 35.18 35.60 4,629,400 +0.07(+0.19%)
Jul 18, 2017 35.50 35.58 34.92 35.53 3,129,830 +0.03(+0.08%)
Jul 17, 2017 35.54 35.78 35.31 35.50 3,550,434 +0.08(+0.22%)
Jul 14, 2017 35.31 35.54 35.09 35.42 4,324,471 +0.30(+0.86%)
Jul 13, 2017 34.57 35.48 34.55 35.12 5,436,426 +1.38(+4.08%)
Jul 12, 2017 34.38 34.59 33.59 33.74 4,444,274 -0.39(-1.14%)
Jul 11, 2017 33.37 34.21 33.15 34.13 4,352,225 +0.84(+2.52%)
Jul 10, 2017 33.07 33.60 32.85 33.30 3,114,316 -0.05(-0.15%)
Jul 07, 2017 33.16 33.52 32.44 33.35 3,872,337 +0.29(+0.89%)
Jul 06, 2017 32.78 34.51 32.77 33.05 6,379,087 +0.12(+0.36%)
Jul 05, 2017 33.33 33.41 32.74 32.94 4,108,487 -0.24(-0.74%)
Jul 03, 2017 32.13 33.45 32.10 33.18 3,193,209 +1.34(+4.20%)
Jun 30, 2017 32.34 32.62 31.73 31.84 3,108,556 -0.52(-1.60%)
Jun 29, 2017 32.29 32.52 31.80 32.36 3,938,021 +0.22(+0.70%)
Jun 28, 2017 31.31 32.18 31.14 32.14 3,864,457 +1.29(+4.17%)
Jun 27, 2017 30.82 31.70 30.71 30.85 5,603,264 +0.44(+1.44%)
Jun 26, 2017 30.42 30.52 29.89 30.41 3,010,685 +0.09(+0.29%)
Jun 23, 2017 29.39 30.65 29.05 30.32 6,573,387 +1.26(+4.33%)
Jun 22, 2017 29.07 29.50 28.94 29.06 2,980,315 +0.11(+0.37%)
Jun 21, 2017 29.83 29.83 28.90 28.96 3,577,767 -0.74(-2.50%)
Jun 20, 2017 29.93 30.33 29.66 29.70 2,632,643 -0.43(-1.42%)
Jun 19, 2017 29.62 30.53 29.41 30.13 4,008,238 +0.87(+2.97%)
Jun 16, 2017 30.04 30.10 28.82 29.26 4,887,924 -0.72(-2.41%)
Jun 15, 2017 30.35 30.67 29.85 29.98 3,308,681 -0.78(-2.54%)
Jun 14, 2017 31.77 31.87 30.44 30.76 3,821,022 -0.92(-2.89%)
Jun 13, 2017 31.18 31.74 30.77 31.68 3,073,068 +0.68(+2.20%)
Jun 12, 2017 32.01 32.39 30.85 30.99 4,838,691 -1.20(-3.73%)
Jun 09, 2017 32.81 33.16 32.04 32.19 3,151,458 -0.48(-1.46%)
Jun 08, 2017 31.79 32.82 31.78 32.67 3,369,822 +0.66(+2.07%)
Jun 07, 2017 32.33 32.35 31.60 32.01 3,415,085 -0.12(-0.36%)
Jun 06, 2017 32.29 32.66 31.98 32.13 3,723,158 -0.37(-1.14%)
Jun 05, 2017 31.84 32.75 31.84 32.50 2,670,988 +0.45(+1.40%)
Jun 02, 2017 31.59 32.18 31.59 32.05 2,706,813 -0.08(-0.24%)
Jun 01, 2017 32.03 32.62 31.65 32.13 2,432,300 +0.00(+0.00%)
May 31, 2017 32.07 32.23 30.98 32.13 4,661,762 -0.05(-0.15%)
May 30, 2017 32.21 32.34 31.73 32.17 3,304,617 -0.27(-0.84%)
May 26, 2017 32.06 32.54 32.06 32.45 2,471,668 +0.18(+0.54%)
May 25, 2017 32.85 33.25 32.21 32.27 2,383,470 -0.41(-1.25%)
May 24, 2017 32.45 33.05 32.23 32.68 3,433,012 +0.24(+0.75%)
May 23, 2017 32.16 32.54 31.76 32.44 3,039,309 +0.29(+0.91%)
May 22, 2017 31.84 32.38 31.67 32.15 3,543,807 +0.65(+2.08%)
May 19, 2017 31.37 32.07 31.31 31.49 2,692,445 +0.36(+1.16%)
May 18, 2017 30.67 31.38 30.33 31.13 2,457,534 +0.28(+0.92%)
May 17, 2017 31.09 31.42 30.80 30.85 3,834,554 -0.52(-1.65%)
May 16, 2017 31.31 31.60 30.97 31.37 3,077,621 +0.13(+0.41%)
May 15, 2017 31.38 31.70 31.18 31.24 2,444,466 +0.23(+0.75%)
May 12, 2017 30.23 31.34 30.19 31.00 3,466,453 +0.61(+2.02%)
May 11, 2017 30.46 30.50 29.70 30.39 4,213,836 +0.08(+0.26%)
May 10, 2017 30.19 30.68 29.94 30.31 3,575,410 +0.25(+0.84%)
May 09, 2017 30.45 30.47 29.71 30.06 3,501,630 -0.20(-0.64%)
May 08, 2017 30.59 30.59 29.90 30.25 3,890,442 -0.78(-2.51%)
May 05, 2017 30.58 31.17 30.28 31.03 4,297,371 +0.76(+2.51%)
May 04, 2017 30.45 30.59 29.67 30.27 8,118,344 -0.63(-2.05%)
May 03, 2017 32.09 32.09 30.73 30.91 7,517,596 -1.60(-4.92%)
May 02, 2017 32.49 33.48 32.48 32.51 4,010,054 +0.05(+0.15%)
May 01, 2017 33.11 33.29 32.09 32.46 5,111,845 -0.44(-1.33%)
Apr 28, 2017 33.95 34.08 32.85 32.90 5,372,827 -0.77(-2.29%)
Apr 27, 2017 34.87 35.01 33.31 33.67 15,147,823 -1.88(-5.29%)
Apr 26, 2017 35.11 36.28 34.96 35.55 7,718,284 -0.04(-0.11%)
Apr 25, 2017 33.38 35.65 33.38 35.59 11,487,027 +3.10(+9.55%)
Apr 24, 2017 31.44 32.61 31.36 32.49 8,094,050 +1.57(+5.08%)
Apr 21, 2017 31.40 31.75 30.87 30.92 5,171,738 -0.33(-1.06%)
Apr 20, 2017 31.10 31.50 30.68 31.25 5,567,332 +0.72(+2.36%)
Apr 19, 2017 31.38 31.64 30.51 30.53 2,528,004 -0.45(-1.45%)
Apr 18, 2017 30.02 31.57 29.70 30.98 5,146,027 +0.44(+1.44%)
Apr 17, 2017 30.40 31.00 30.20 30.54 4,201,555 +0.31(+1.03%)
Apr 13, 2017 31.32 31.66 30.22 30.22 6,298,947 -1.03(-3.31%)
Apr 12, 2017 33.02 33.44 31.24 31.26 7,794,121 -2.28(-6.80%)
Apr 11, 2017 32.74 33.61 32.33 33.54 3,222,172 +0.71(+2.17%)
Apr 10, 2017 32.83 32.95 32.38 32.83 2,639,749 -0.07(-0.21%)
Apr 07, 2017 32.43 33.29 32.33 32.90 3,767,203 +0.08(+0.24%)
Apr 06, 2017 33.01 33.32 32.37 32.82 3,718,732 -0.20(-0.59%)
Apr 05, 2017 33.93 34.22 32.92 33.01 4,118,505 -0.37(-1.11%)
Apr 04, 2017 33.19 33.65 32.99 33.38 2,355,242 +0.01(+0.03%)
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.