Skip to main content

Alcoa Corp (NY: AA )

33.39 +0.18 (+0.54%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.60 12.81 12.17 12.68 10,619,850 -0.18(-1.37%)
Jul 30, 2020 12.51 12.92 12.16 12.85 6,783,990 +0.00(+0.00%)
Jul 29, 2020 12.68 13.03 12.49 12.85 4,879,093 +0.26(+2.09%)
Jul 28, 2020 12.65 12.80 12.48 12.59 3,636,235 -0.32(-2.49%)
Jul 27, 2020 12.49 12.98 12.22 12.91 4,809,645 +0.48(+3.84%)
Jul 24, 2020 12.28 12.54 12.00 12.43 4,279,664 +0.04(+0.31%)
Jul 23, 2020 12.70 12.84 12.31 12.40 5,828,639 -0.35(-2.75%)
Jul 22, 2020 12.73 13.06 12.68 12.75 4,983,531 -0.09(-0.68%)
Jul 21, 2020 12.51 12.94 12.49 12.83 5,877,313 +0.43(+3.46%)
Jul 20, 2020 12.58 12.77 12.40 12.41 4,796,957 -0.33(-2.60%)
Jul 17, 2020 13.21 13.52 12.46 12.74 10,004,851 -0.42(-3.19%)
Jul 16, 2020 12.49 13.36 12.43 13.16 17,111,522 +0.78(+6.30%)
Jul 15, 2020 12.53 12.65 11.83 12.38 12,057,790 +0.08(+0.63%)
Jul 14, 2020 11.10 12.39 10.96 12.30 11,724,476 +1.07(+9.56%)
Jul 13, 2020 11.25 11.68 11.19 11.23 8,070,652 +0.10(+0.88%)
Jul 10, 2020 10.23 11.14 10.17 11.13 8,090,235 +0.87(+8.46%)
Jul 09, 2020 10.76 10.79 10.20 10.26 8,266,801 -0.56(-5.14%)
Jul 08, 2020 11.77 11.82 10.62 10.82 12,593,491 -0.14(-1.25%)
Jul 07, 2020 10.95 11.35 10.84 10.95 4,728,426 -0.23(-2.09%)
Jul 06, 2020 11.07 11.28 10.75 11.19 7,262,784 +0.49(+4.56%)
Jul 02, 2020 10.98 11.39 10.59 10.70 7,705,733 +0.02(+0.18%)
Jul 01, 2020 10.90 11.37 10.63 10.68 7,900,945 -0.28(-2.58%)
Jun 30, 2020 10.57 11.08 10.47 10.96 5,943,803 +0.24(+2.27%)
Jun 29, 2020 10.77 10.91 10.44 10.72 7,582,492 +0.06(+0.55%)
Jun 26, 2020 11.32 11.41 10.60 10.66 26,471,700 -0.88(-7.61%)
Jun 25, 2020 10.74 11.55 10.59 11.54 6,898,978 +0.67(+6.19%)
Jun 24, 2020 11.66 11.74 10.63 10.86 7,743,196 -1.03(-8.69%)
Jun 23, 2020 11.82 12.01 11.64 11.90 7,418,038 +0.36(+3.13%)
Jun 22, 2020 11.14 11.62 11.05 11.54 8,024,747 +0.34(+3.05%)
Jun 19, 2020 11.68 11.70 11.06 11.20 9,119,881 -0.17(-1.46%)
Jun 18, 2020 10.98 11.64 10.85 11.36 6,212,707 +0.10(+0.87%)
Jun 17, 2020 11.26 11.52 11.10 11.26 6,692,976 +0.00(+0.00%)
Jun 16, 2020 11.72 11.84 11.10 11.26 9,625,171 +0.14(+1.23%)
Jun 15, 2020 10.63 11.25 10.42 11.13 7,112,030 -0.12(-1.04%)
Jun 12, 2020 10.92 11.33 10.77 11.25 10,443,697 +1.08(+10.65%)
Jun 11, 2020 10.59 11.16 10.02 10.16 12,257,449 -1.71(-14.38%)
Jun 10, 2020 12.20 12.30 11.64 11.87 8,450,309 -0.41(-3.34%)
Jun 09, 2020 12.07 12.38 11.77 12.28 7,975,842 -0.38(-3.00%)
Jun 08, 2020 12.39 12.72 12.00 12.66 11,529,374 +0.89(+7.54%)
Jun 05, 2020 12.38 13.52 11.28 11.77 19,150,878 +0.42(+3.69%)
Jun 04, 2020 10.58 11.36 10.31 11.35 11,714,988 +0.85(+8.08%)
Jun 03, 2020 9.948 10.62 9.836 10.50 8,775,406 +0.83(+8.57%)
Jun 02, 2020 9.382 9.792 9.382 9.675 6,415,953 +0.42(+4.53%)
Jun 01, 2020 8.982 9.407 8.924 9.255 5,663,607 +0.27(+3.04%)
May 29, 2020 9.051 9.236 8.748 8.982 8,143,553 -0.26(-2.85%)
May 28, 2020 9.714 10.41 9.177 9.246 16,040,141 -0.27(-2.87%)
May 27, 2020 8.895 9.548 8.709 9.519 11,655,267 +0.98(+11.42%)
May 26, 2020 8.485 8.768 8.397 8.544 8,778,291 +0.54(+6.70%)
May 22, 2020 8.095 8.161 7.822 8.007 4,526,668 -0.07(-0.85%)
May 21, 2020 8.056 8.192 7.832 8.075 9,348,324 -0.07(-0.84%)
May 20, 2020 7.861 8.231 7.861 8.144 10,812,625 +0.59(+7.88%)
May 19, 2020 7.607 7.988 7.471 7.549 10,855,163 -0.06(-0.77%)
May 18, 2020 6.895 7.685 6.837 7.607 13,248,991 +1.11(+17.12%)
May 15, 2020 6.534 6.759 6.456 6.495 6,888,640 -0.15(-2.20%)
May 14, 2020 6.573 6.876 6.222 6.642 9,121,711 -0.17(-2.44%)
May 13, 2020 7.129 7.159 6.700 6.808 8,971,587 -0.30(-4.25%)
May 12, 2020 7.617 7.763 7.090 7.110 8,852,251 -0.47(-6.18%)
May 11, 2020 7.588 7.715 7.471 7.578 8,519,679 -0.29(-3.72%)
May 08, 2020 7.451 7.880 7.295 7.871 11,599,459 +0.57(+7.74%)
May 07, 2020 7.646 7.812 7.178 7.305 11,259,854 -0.21(-2.85%)
May 06, 2020 7.695 7.744 7.402 7.519 6,394,303 -0.10(-1.28%)
May 05, 2020 7.822 8.066 7.529 7.617 8,343,818 +0.01(+0.13%)
May 04, 2020 7.334 7.705 7.159 7.607 7,041,960 +0.11(+1.43%)
May 01, 2020 7.666 7.968 7.388 7.500 9,294,906 -0.45(-5.64%)
Apr 30, 2020 8.397 8.417 7.861 7.949 10,983,018 -0.51(-6.00%)
Apr 29, 2020 7.949 8.680 7.949 8.456 12,701,995 +0.81(+10.59%)
Apr 28, 2020 7.363 7.910 7.198 7.646 12,536,279 +0.46(+6.38%)
Apr 27, 2020 7.032 7.305 6.817 7.188 9,787,599 +0.21(+3.08%)
Apr 24, 2020 7.110 7.266 6.842 6.973 11,582,849 -0.14(-1.92%)
Apr 23, 2020 7.715 7.880 7.061 7.110 21,257,190 -0.25(-3.44%)
Apr 22, 2020 7.441 7.607 7.149 7.363 8,665,074 +0.22(+3.14%)
Apr 21, 2020 6.925 7.207 6.886 7.139 6,308,683 -0.13(-1.75%)
Apr 20, 2020 7.090 7.676 7.081 7.266 7,579,665 -0.14(-1.84%)
Apr 17, 2020 7.071 7.432 7.051 7.402 10,370,693 +0.61(+9.05%)
Apr 16, 2020 7.032 7.217 6.622 6.788 8,151,018 -0.29(-4.13%)
Apr 15, 2020 7.051 7.237 6.837 7.081 8,861,286 -0.45(-5.96%)
Apr 14, 2020 7.676 8.173 7.432 7.529 10,907,089 -0.03(-0.39%)
Apr 13, 2020 7.295 7.558 6.944 7.558 9,802,781 +0.33(+4.59%)
Apr 09, 2020 7.461 7.822 7.042 7.227 13,635,783 +0.15(+2.07%)
Apr 08, 2020 6.993 7.276 6.847 7.081 7,687,310 +0.22(+3.27%)
Apr 07, 2020 6.964 7.558 6.788 6.856 16,450,386 +0.47(+7.33%)
Apr 06, 2020 6.213 6.671 6.096 6.388 10,148,406 +0.57(+9.72%)
Apr 03, 2020 5.900 6.125 5.637 5.822 8,153,293 -0.11(-1.81%)
Apr 02, 2020 6.135 6.515 5.774 5.930 10,532,171 -0.17(-2.72%)
Apr 01, 2020 5.813 6.447 5.569 6.096 10,713,272 +0.09(+1.46%)
Mar 31, 2020 6.008 6.456 5.910 6.008 12,803,517 +0.09(+1.48%)
Mar 30, 2020 6.388 6.437 5.852 5.920 9,849,747 -0.47(-7.33%)
Mar 27, 2020 6.349 6.622 5.900 6.388 10,330,704 -0.28(-4.24%)
Mar 26, 2020 7.090 7.207 6.564 6.671 12,232,253 -0.24(-3.53%)
Mar 25, 2020 7.734 7.793 6.837 6.915 12,937,358 -0.18(-2.48%)
Mar 24, 2020 6.086 7.295 6.047 7.090 15,523,335 +1.56(+28.22%)
Mar 23, 2020 5.364 5.803 5.032 5.530 7,182,836 +0.19(+3.47%)
Mar 20, 2020 5.920 6.018 5.296 5.345 10,209,509 -0.34(-6.00%)
Mar 19, 2020 5.618 5.998 5.071 5.686 6,329,764 +0.08(+1.39%)
Mar 18, 2020 6.213 6.515 5.140 5.608 9,516,190 -1.22(-17.86%)
Mar 17, 2020 6.944 7.071 6.447 6.827 8,261,818 +0.18(+2.64%)
Mar 16, 2020 6.768 7.480 6.564 6.651 7,504,176 -1.15(-14.75%)
Mar 13, 2020 7.880 8.144 6.983 7.802 7,501,588 +0.48(+6.52%)
Mar 12, 2020 8.144 8.144 7.061 7.324 12,988,937 -1.65(-18.37%)
Mar 11, 2020 8.631 9.002 8.095 8.973 9,687,490 -0.06(-0.65%)
Mar 10, 2020 9.099 9.187 8.339 9.031 10,611,563 +0.56(+6.56%)
Mar 09, 2020 9.382 9.860 8.397 8.475 10,282,297 -2.26(-21.07%)
Mar 06, 2020 11.08 11.48 10.53 10.74 10,834,146 -0.86(-7.40%)
Mar 05, 2020 12.16 12.30 11.39 11.60 13,159,351 -0.97(-7.69%)
Mar 04, 2020 12.84 12.86 12.27 12.56 7,556,513 -0.06(-0.46%)
Mar 03, 2020 13.30 13.69 12.39 12.62 10,275,105 -0.77(-5.75%)
Mar 02, 2020 13.67 13.68 12.79 13.39 6,955,956 -0.14(-1.01%)
Feb 28, 2020 12.52 13.57 12.51 13.53 7,000,094 +0.40(+3.05%)
Feb 27, 2020 13.42 13.76 12.78 13.13 7,181,205 -0.64(-4.67%)
Feb 26, 2020 14.26 14.47 13.76 13.77 4,917,740 -0.37(-2.62%)
Feb 25, 2020 15.10 15.14 13.95 14.14 6,433,906 -0.84(-5.60%)
Feb 24, 2020 14.83 15.04 14.61 14.98 5,582,578 -0.72(-4.60%)
Feb 21, 2020 15.61 15.90 15.53 15.70 5,668,691 +0.00(+0.00%)
Feb 20, 2020 16.24 16.31 15.67 15.70 7,873,639 -0.59(-3.59%)
Feb 19, 2020 15.70 16.38 15.64 16.29 8,945,628 +0.70(+4.51%)
Feb 18, 2020 15.16 15.59 15.08 15.59 3,245,818 +0.30(+1.98%)
Feb 14, 2020 15.41 15.54 15.04 15.28 4,400,859 -0.08(-0.51%)
Feb 13, 2020 15.18 15.39 15.07 15.36 2,881,465 -0.01(-0.06%)
Feb 12, 2020 15.57 15.80 15.22 15.37 3,992,107 +0.02(+0.13%)
Feb 11, 2020 15.19 15.81 15.16 15.35 4,696,485 +0.31(+2.08%)
Feb 10, 2020 14.93 15.20 14.78 15.04 4,101,533 -0.13(-0.84%)
Feb 07, 2020 15.24 15.31 14.98 15.17 5,186,884 -0.36(-2.32%)
Feb 06, 2020 15.70 15.70 15.25 15.53 6,440,763 +0.11(+0.70%)
Feb 05, 2020 14.93 15.50 14.80 15.42 8,389,370 +1.08(+7.55%)
Feb 04, 2020 14.10 14.57 13.89 14.34 7,630,423 +0.45(+3.23%)
Feb 03, 2020 13.66 14.06 13.57 13.89 7,410,510 +0.28(+2.08%)
Jan 31, 2020 13.66 13.89 13.28 13.61 10,216,584 -0.33(-2.38%)
Jan 30, 2020 13.93 14.05 13.47 13.94 10,835,804 -0.18(-1.24%)
Jan 29, 2020 14.46 14.50 14.00 14.11 5,414,889 -0.23(-1.63%)
Jan 28, 2020 14.73 14.87 14.29 14.35 7,556,006 -0.16(-1.08%)
Jan 27, 2020 14.64 14.94 14.43 14.50 6,757,418 -0.62(-4.13%)
Jan 24, 2020 15.90 15.92 14.98 15.13 8,013,129 -0.76(-4.79%)
Jan 23, 2020 15.97 16.00 15.55 15.89 7,539,412 -0.29(-1.81%)
Jan 22, 2020 16.65 16.70 16.09 16.18 13,164,698 -0.52(-3.10%)
Jan 21, 2020 17.15 17.18 16.68 16.70 6,765,476 -0.56(-3.22%)
Jan 17, 2020 17.61 17.80 17.08 17.25 9,296,752 -0.09(-0.51%)
Jan 16, 2020 18.94 19.13 17.29 17.34 22,569,160 -2.34(-11.89%)
Jan 15, 2020 19.83 19.97 19.55 19.68 5,747,479 -0.19(-0.93%)
Jan 14, 2020 19.24 20.03 19.19 19.87 4,325,888 +0.74(+3.88%)
Jan 13, 2020 18.91 19.37 18.68 19.13 6,360,182 +0.16(+0.82%)
Jan 10, 2020 19.41 19.45 18.86 18.97 5,189,858 -0.35(-1.82%)
Jan 09, 2020 19.95 20.01 19.24 19.32 5,845,196 -0.63(-3.18%)
Jan 08, 2020 20.77 20.86 19.90 19.95 3,803,095 -0.84(-4.03%)
Jan 07, 2020 20.54 21.01 20.47 20.79 5,113,248 +0.31(+1.52%)
Jan 06, 2020 20.81 20.92 20.38 20.48 3,137,974 -0.49(-2.33%)
Jan 03, 2020 20.65 21.08 20.63 20.97 3,088,117 +0.08(+0.37%)
Jan 02, 2020 21.32 21.32 20.79 20.89 3,140,077 -0.09(-0.42%)
Dec 31, 2019 20.84 21.13 20.73 20.98 2,346,489 +0.17(+0.80%)
Dec 30, 2019 21.16 21.16 20.77 20.81 2,357,441 -0.23(-1.11%)
Dec 27, 2019 20.88 21.24 20.80 21.05 2,517,105 +0.13(+0.61%)
Dec 26, 2019 20.97 21.16 20.72 20.92 4,849,031 -0.13(-0.60%)
Dec 24, 2019 21.08 21.38 20.94 21.05 1,119,773 +0.10(+0.47%)
Dec 23, 2019 20.77 21.02 20.73 20.95 2,319,558 +0.24(+1.18%)
Dec 20, 2019 21.05 21.11 20.46 20.71 5,270,039 -0.23(-1.12%)
Dec 19, 2019 20.58 21.13 20.48 20.94 4,887,650 +0.51(+2.48%)
Dec 18, 2019 20.09 20.51 19.99 20.43 5,259,750 +0.23(+1.16%)
Dec 17, 2019 20.31 20.43 20.01 20.20 3,592,545 -0.26(-1.29%)
Dec 16, 2019 20.47 20.87 20.36 20.46 3,293,196 +0.28(+1.40%)
Dec 13, 2019 20.89 21.06 20.08 20.18 4,443,821 -0.64(-3.09%)
Dec 12, 2019 19.90 20.81 19.81 20.82 3,530,892 +0.68(+3.39%)
Dec 11, 2019 20.04 20.40 19.95 20.14 2,599,672 +0.00(+0.00%)
Dec 10, 2019 19.72 20.21 19.69 20.14 3,256,392 +0.39(+1.98%)
Dec 09, 2019 20.16 20.30 19.62 19.75 5,557,948 -0.34(-1.70%)
Dec 06, 2019 19.63 20.38 19.56 20.09 5,406,204 +0.82(+4.25%)
Dec 05, 2019 19.37 19.52 19.26 19.27 4,168,925 +0.00(+0.00%)
Dec 04, 2019 19.48 19.65 19.27 19.27 4,690,783 -0.03(-0.15%)
Dec 03, 2019 19.48 19.52 19.04 19.30 3,131,091 -0.53(-2.66%)
Dec 02, 2019 19.96 20.44 19.83 19.83 2,654,928 -0.02(-0.10%)
Nov 29, 2019 19.93 19.96 19.66 19.85 1,254,195 -0.24(-1.21%)
Nov 27, 2019 19.79 20.09 19.68 20.09 2,351,513 +0.33(+1.68%)
Nov 26, 2019 19.91 20.00 19.64 19.76 2,820,243 -0.18(-0.88%)
Nov 25, 2019 20.24 20.38 19.90 19.93 2,868,111 -0.12(-0.58%)
Nov 22, 2019 19.89 20.43 19.89 20.05 4,537,537 +0.40(+2.03%)
Nov 21, 2019 19.93 20.19 19.61 19.65 2,552,856 -0.21(-1.08%)
Nov 20, 2019 19.90 20.46 19.73 19.87 2,602,240 -0.20(-0.97%)
Nov 19, 2019 20.51 20.51 19.93 20.06 2,401,196 -0.19(-0.92%)
Nov 18, 2019 20.11 20.31 19.51 20.25 3,709,506 -0.13(-0.62%)
Nov 15, 2019 20.48 20.72 19.93 20.37 3,388,541 -0.10(-0.48%)
Nov 14, 2019 20.53 20.87 20.20 20.47 2,993,559 -0.22(-1.08%)
Nov 13, 2019 21.00 21.28 20.46 20.70 4,597,648 -0.94(-4.33%)
Nov 12, 2019 21.78 22.45 21.51 21.63 3,183,313 -0.04(-0.18%)
Nov 11, 2019 21.60 21.76 21.14 21.67 3,269,530 -0.30(-1.38%)
Nov 08, 2019 21.83 22.38 21.70 21.97 4,806,381 -0.03(-0.13%)
Nov 07, 2019 21.85 22.50 21.75 22.00 4,942,341 +0.64(+3.01%)
Nov 06, 2019 21.86 22.06 21.35 21.36 2,530,552 -0.67(-3.05%)
Nov 05, 2019 22.63 22.89 21.99 22.03 5,374,040 -0.31(-1.40%)
Nov 04, 2019 21.73 22.42 21.48 22.34 3,894,693 +1.01(+4.76%)
Nov 01, 2019 20.51 21.51 20.48 21.33 5,617,937 +1.05(+5.19%)
Oct 31, 2019 20.42 20.77 19.86 20.28 5,621,943 -0.49(-2.35%)
Oct 30, 2019 20.77 20.82 20.26 20.76 3,813,381 -0.30(-1.44%)
Oct 29, 2019 20.92 21.19 20.53 21.07 2,507,554 +0.08(+0.37%)
Oct 28, 2019 20.70 21.23 20.67 20.99 2,898,414 +0.49(+2.38%)
Oct 25, 2019 20.09 20.68 20.09 20.50 6,079,442 +0.27(+1.35%)
Oct 24, 2019 20.81 21.04 19.94 20.23 4,310,422 -0.53(-2.54%)
Oct 23, 2019 20.30 20.86 20.30 20.75 3,247,862 +0.54(+2.65%)
Oct 22, 2019 19.94 20.51 19.43 20.22 4,312,214 +0.25(+1.27%)
Oct 21, 2019 21.04 21.12 19.94 19.96 6,516,623 -1.04(-4.97%)
Oct 18, 2019 20.15 21.11 19.84 21.01 6,366,742 +1.21(+6.11%)
Oct 17, 2019 20.04 21.10 19.54 19.80 9,342,460 +1.11(+5.95%)
Oct 16, 2019 18.77 19.47 18.69 18.69 7,758,363 -0.29(-1.54%)
Oct 15, 2019 18.64 19.32 18.49 18.98 7,772,318 +0.28(+1.51%)
Oct 14, 2019 18.55 18.96 18.32 18.70 5,954,673 -0.11(-0.57%)
Oct 11, 2019 18.69 19.02 18.50 18.80 6,153,369 +0.58(+3.16%)
Oct 10, 2019 18.18 18.52 17.96 18.23 3,536,323 +0.27(+1.52%)
Oct 09, 2019 18.29 18.35 17.74 17.95 3,269,158 -0.08(-0.43%)
Oct 08, 2019 18.43 18.54 18.01 18.03 3,639,773 -0.74(-3.95%)
Oct 07, 2019 18.93 19.28 18.72 18.77 2,691,545 -0.20(-1.03%)
Oct 04, 2019 18.63 19.01 18.47 18.97 2,821,016 +0.39(+2.10%)
Oct 03, 2019 18.66 18.86 18.22 18.58 3,598,777 -0.24(-1.30%)
Oct 02, 2019 18.94 19.07 18.35 18.82 3,158,379 -0.55(-2.82%)
Oct 01, 2019 19.69 20.35 19.21 19.37 3,334,721 -0.20(-1.05%)
Sep 30, 2019 20.02 20.04 19.46 19.57 3,365,474 -0.53(-2.62%)
Sep 27, 2019 20.56 20.71 19.93 20.10 3,166,145 -0.37(-1.81%)
Sep 26, 2019 20.67 20.71 20.08 20.47 2,320,462 -0.50(-2.37%)
Sep 25, 2019 19.97 21.03 19.88 20.97 3,438,732 +0.86(+4.27%)
Sep 24, 2019 20.55 20.91 19.92 20.11 3,821,982 -0.66(-3.19%)
Sep 23, 2019 20.15 21.17 19.93 20.77 3,619,100 -0.39(-1.84%)
Sep 20, 2019 21.50 21.55 20.97 21.16 5,220,925 -0.23(-1.09%)
Sep 19, 2019 20.77 21.66 20.77 21.40 3,070,197 +0.26(+1.25%)
Sep 18, 2019 21.25 21.46 20.84 21.13 4,266,151 -0.35(-1.63%)
Sep 17, 2019 21.46 21.80 21.02 21.49 3,755,851 -0.52(-2.35%)
Sep 16, 2019 22.00 22.30 21.83 22.00 2,938,713 -0.32(-1.44%)
Sep 13, 2019 22.38 22.75 22.14 22.32 4,325,804 +0.32(+1.46%)
Sep 12, 2019 21.49 22.26 20.85 22.00 5,274,123 +0.37(+1.71%)
Sep 11, 2019 20.82 21.73 20.19 21.63 6,415,214 +1.32(+6.48%)
Sep 10, 2019 19.89 20.37 19.36 20.32 3,294,728 +0.52(+2.61%)
Sep 09, 2019 18.79 19.92 18.79 19.80 4,349,097 +1.16(+6.23%)
Sep 06, 2019 19.04 19.15 18.51 18.64 3,045,770 -0.50(-2.60%)
Sep 05, 2019 18.25 19.28 18.24 19.14 5,687,862 +1.31(+7.33%)
Sep 04, 2019 17.57 17.94 17.52 17.83 2,639,039 +0.65(+3.80%)
Sep 03, 2019 17.19 17.26 16.67 17.17 2,670,538 -0.31(-1.78%)
Aug 30, 2019 17.50 17.72 17.27 17.49 2,148,393 +0.13(+0.73%)
Aug 29, 2019 16.89 17.54 16.84 17.36 3,147,205 +0.77(+4.64%)
Aug 28, 2019 16.17 16.85 16.05 16.59 2,990,561 +0.27(+1.67%)
Aug 27, 2019 16.88 16.94 16.27 16.32 2,436,618 -0.43(-2.56%)
Aug 26, 2019 17.29 17.29 16.67 16.75 3,189,786 -0.30(-1.77%)
Aug 23, 2019 17.39 17.56 16.88 17.05 3,318,613 -0.56(-3.16%)
Aug 22, 2019 18.00 18.09 17.46 17.60 3,075,286 -0.41(-2.27%)
Aug 21, 2019 18.21 18.54 18.00 18.01 3,468,823 +0.16(+0.87%)
Aug 20, 2019 17.67 17.95 17.62 17.86 3,028,906 +0.08(+0.44%)
Aug 19, 2019 17.40 17.92 17.37 17.78 3,593,755 +0.69(+4.05%)
Aug 16, 2019 16.62 17.19 16.62 17.09 4,381,377 +0.59(+3.55%)
Aug 15, 2019 17.16 17.30 16.27 16.50 4,073,784 -0.57(-3.31%)
Aug 14, 2019 17.90 17.95 17.07 17.07 5,681,856 -1.57(-8.42%)
Aug 13, 2019 18.04 19.04 17.88 18.64 4,541,261 +0.58(+3.19%)
Aug 12, 2019 18.56 18.58 17.94 18.06 2,749,458 -0.67(-3.59%)
Aug 09, 2019 19.36 19.47 18.69 18.74 3,146,151 -0.89(-4.52%)
Aug 08, 2019 19.30 19.74 19.19 19.62 3,056,285 +0.53(+2.76%)
Aug 07, 2019 19.05 19.14 18.68 19.10 3,022,201 -0.30(-1.56%)
Aug 06, 2019 19.72 19.85 18.87 19.40 3,876,864 -0.25(-1.29%)
Aug 05, 2019 19.72 19.77 19.06 19.65 4,083,059 -0.55(-2.70%)
Aug 02, 2019 20.63 20.80 19.81 20.20 3,605,708 -0.60(-2.91%)
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.