Alcoa Corp (NY: AA )

56.21 USD -5.04 (-8.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.82 35.82 34.60 34.99 3,380,700 +0.84(+2.46%)
Oct 30, 2018 33.65 34.48 33.41 34.15 2,193,446 +0.33(+0.98%)
Oct 29, 2018 34.60 35.12 33.40 33.82 2,219,637 -0.43(-1.26%)
Oct 26, 2018 33.84 34.99 33.08 34.25 3,944,700 -0.31(-0.90%)
Oct 25, 2018 34.56 35.19 33.88 34.56 3,200,120 +0.36(+1.05%)
Oct 24, 2018 37.12 37.35 34.04 34.20 4,895,610 -3.12(-8.36%)
Oct 23, 2018 38.87 38.97 37.07 37.32 3,192,620 -2.14(-5.42%)
Oct 22, 2018 38.72 39.76 38.64 39.46 3,140,559 +0.86(+2.23%)
Oct 19, 2018 38.90 39.15 37.90 38.60 5,061,800 -0.25(-0.64%)
Oct 18, 2018 38.61 40.68 38.60 38.85 13,825,148 +2.15(+5.86%)
Oct 17, 2018 36.38 36.71 35.56 36.70 7,343,834 +0.51(+1.41%)
Oct 16, 2018 35.48 36.29 35.30 36.19 2,686,452 +0.85(+2.41%)
Oct 15, 2018 35.47 35.88 35.31 35.34 2,439,871 -0.33(-0.93%)
Oct 12, 2018 36.39 36.55 35.59 35.67 2,848,500 +0.00(+0.00%)
Oct 11, 2018 35.80 36.22 35.13 35.67 3,505,252 -0.39(-1.08%)
Oct 10, 2018 37.31 37.45 35.97 36.06 4,374,407 -1.58(-4.20%)
Oct 09, 2018 38.48 38.73 37.40 37.64 5,164,352 -1.10(-2.84%)
Oct 08, 2018 41.00 41.01 38.27 38.74 7,466,289 -3.32(-7.89%)
Oct 05, 2018 42.64 42.65 41.60 42.06 4,314,100 -1.05(-2.44%)
Oct 04, 2018 43.35 43.73 42.53 43.11 6,420,388 +0.22(+0.51%)
Oct 03, 2018 44.70 45.45 42.51 42.89 14,417,668 +1.33(+3.20%)
Oct 02, 2018 40.96 41.86 40.86 41.56 4,588,918 +0.70(+1.71%)
Oct 01, 2018 40.75 40.96 39.88 40.86 3,624,065 +0.46(+1.14%)
Sep 28, 2018 40.54 41.35 40.24 40.40 3,755,700 -0.10(-0.25%)
Sep 27, 2018 40.38 40.81 40.08 40.50 2,832,341 +0.02(+0.05%)
Sep 26, 2018 41.30 41.30 39.58 40.48 7,849,621 -0.76(-1.84%)
Sep 25, 2018 41.65 41.94 40.60 41.24 5,151,963 -0.72(-1.72%)
Sep 24, 2018 43.01 43.69 41.91 41.96 4,054,170 -1.83(-4.18%)
Sep 21, 2018 43.36 44.00 42.92 43.79 4,939,800 +0.86(+2.00%)
Sep 20, 2018 43.39 43.58 42.38 42.93 4,026,319 +0.30(+0.70%)
Sep 19, 2018 43.05 43.12 42.13 42.63 3,010,275 -0.49(-1.14%)
Sep 18, 2018 43.49 43.80 42.73 43.12 2,707,093 +0.29(+0.68%)
Sep 17, 2018 42.50 43.50 42.50 42.83 3,011,436 +0.04(+0.09%)
Sep 14, 2018 41.81 42.91 41.81 42.79 2,731,400 +1.02(+2.44%)
Sep 13, 2018 42.51 42.88 41.56 41.77 2,609,003 -0.25(-0.59%)
Sep 12, 2018 41.31 42.04 40.32 42.02 4,466,893 +1.15(+2.81%)
Sep 11, 2018 41.19 41.38 40.57 40.87 3,718,663 -1.14(-2.71%)
Sep 10, 2018 42.09 42.69 41.64 42.01 3,405,903 +1.01(+2.46%)
Sep 07, 2018 40.50 41.82 40.10 41.00 5,305,100 +0.64(+1.59%)
Sep 06, 2018 42.90 42.93 40.12 40.36 6,537,146 -2.51(-5.85%)
Sep 05, 2018 43.17 43.23 41.63 42.87 3,340,740 -0.49(-1.13%)
Sep 04, 2018 43.88 43.92 43.10 43.36 2,045,096 -1.31(-2.93%)
Aug 31, 2018 44.67 44.67 44.67 0 +0.30(+0.68%)
Aug 30, 2018 44.99 45.17 44.30 44.37 3,086,353 -0.76(-1.68%)
Aug 29, 2018 44.12 45.47 44.04 45.13 2,554,126 +0.88(+1.99%)
Aug 28, 2018 44.49 45.65 44.00 44.25 3,831,852 +0.38(+0.87%)
Aug 27, 2018 43.41 44.35 43.41 43.87 2,358,878 +0.43(+0.99%)
Aug 24, 2018 42.71 43.53 42.18 43.44 4,630,500 +1.42(+3.38%)
Aug 23, 2018 42.50 42.73 41.89 42.02 2,803,953 -1.20(-2.78%)
Aug 22, 2018 43.20 43.79 43.12 43.22 2,037,865 +0.19(+0.44%)
Aug 21, 2018 41.88 43.22 41.88 43.03 3,094,743 +1.20(+2.87%)
Aug 20, 2018 42.57 42.87 41.71 41.83 2,730,865 -0.20(-0.48%)
Aug 17, 2018 41.42 42.24 41.09 42.03 2,264,900 +0.58(+1.40%)
Aug 16, 2018 41.25 42.24 41.25 41.45 3,398,866 +0.57(+1.39%)
Aug 15, 2018 43.18 43.37 40.69 40.88 5,392,395 -3.25(-7.36%)
Aug 14, 2018 44.36 44.56 43.76 44.13 3,399,519 -0.32(-0.72%)
Aug 13, 2018 44.95 44.95 44.01 44.45 4,337,588 -0.53(-1.18%)
Aug 10, 2018 42.45 45.17 42.05 44.98 7,608,200 +1.99(+4.63%)
Aug 09, 2018 44.27 44.40 42.81 42.99 3,058,372 -0.71(-1.62%)
Aug 08, 2018 42.00 44.32 41.95 43.70 6,489,177 +1.73(+4.12%)
Aug 07, 2018 43.21 43.40 41.90 41.97 2,886,866 -0.75(-1.76%)
Aug 06, 2018 42.53 42.98 42.21 42.72 3,233,414 +0.00(+0.00%)
Aug 03, 2018 42.54 43.30 42.31 42.72 2,101,700 +0.24(+0.56%)
Aug 02, 2018 41.63 42.75 41.46 42.48 2,571,636 +0.44(+1.05%)
Aug 01, 2018 43.01 43.01 41.90 42.04 3,886,643 -1.23(-2.84%)
Jul 31, 2018 42.68 43.61 42.66 43.27 2,557,641 +0.69(+1.62%)
Jul 30, 2018 43.38 43.68 42.32 42.58 2,703,372 -0.64(-1.48%)
Jul 27, 2018 42.86 43.48 42.36 43.22 3,978,800 +0.40(+0.93%)
Jul 26, 2018 42.70 43.46 42.05 42.82 3,023,333 -0.29(-0.67%)
Jul 25, 2018 42.10 43.24 41.65 43.11 5,680,709 +0.62(+1.46%)
Jul 24, 2018 42.35 43.10 42.00 42.49 8,243,903 +1.16(+2.81%)
Jul 23, 2018 40.86 41.82 40.08 41.33 7,709,783 +1.01(+2.50%)
Jul 20, 2018 41.53 41.55 40.03 40.32 9,855,642 -1.24(-2.98%)
Jul 19, 2018 45.75 46.30 41.02 41.56 19,920,179 -6.40(-13.34%)
Jul 18, 2018 47.98 48.75 47.32 47.96 3,932,663 -0.06(-0.12%)
Jul 17, 2018 47.40 48.29 47.40 48.02 2,203,008 +0.61(+1.29%)
Jul 16, 2018 47.54 48.08 46.76 47.41 2,714,124 +0.15(+0.32%)
Jul 13, 2018 47.68 47.85 47.02 47.26 1,350,412 -0.14(-0.30%)
Jul 12, 2018 48.10 48.29 47.15 47.40 1,893,837 -0.66(-1.37%)
Jul 11, 2018 46.91 48.30 46.59 48.06 2,847,293 +0.17(+0.35%)
Jul 10, 2018 48.05 48.87 47.52 47.89 2,232,354 -0.40(-0.83%)
Jul 09, 2018 47.94 48.56 47.57 48.29 2,370,238 +1.15(+2.44%)
Jul 06, 2018 46.49 47.24 46.02 47.14 2,184,835 +0.26(+0.55%)
Jul 05, 2018 46.26 47.50 46.17 46.88 2,250,942 +1.08(+2.36%)
Jul 03, 2018 45.80 45.80 45.80 0 -0.08(-0.17%)
Jul 02, 2018 46.46 47.29 45.49 45.88 2,150,764 -1.00(-2.13%)
Jun 29, 2018 47.32 46.09 46.88 3,118,855 +0.41(+0.88%)
Jun 28, 2018 45.23 46.68 45.07 46.47 2,272,953 +0.73(+1.60%)
Jun 27, 2018 45.68 47.05 45.47 45.74 2,468,646 -0.06(-0.13%)
Jun 26, 2018 44.51 45.96 44.08 45.80 3,918,181 +1.54(+3.48%)
Jun 25, 2018 45.13 45.13 43.59 44.26 2,281,908 -1.30(-2.85%)
Jun 22, 2018 45.45 45.78 45.26 45.56 3,383,121 +0.75(+1.67%)
Jun 21, 2018 45.01 45.43 44.57 44.81 2,251,182 -0.46(-1.02%)
Jun 20, 2018 44.88 45.43 44.33 45.27 2,160,543 +0.80(+1.80%)
Jun 19, 2018 44.63 44.63 43.35 44.47 3,320,095 -1.31(-2.86%)
Jun 18, 2018 45.01 45.87 45.00 45.78 2,832,691 +0.44(+0.97%)
Jun 15, 2018 47.84 45.03 45.34 4,962,449 -2.50(-5.23%)
Jun 14, 2018 48.44 48.65 47.64 47.84 2,167,992 -0.51(-1.05%)
Jun 13, 2018 49.34 49.49 48.28 48.35 2,587,351 -0.94(-1.91%)
Jun 12, 2018 49.98 50.13 49.11 49.29 1,561,916 -0.63(-1.26%)
Jun 11, 2018 48.50 50.59 48.18 49.92 4,973,497 +1.40(+2.89%)
Jun 08, 2018 49.01 49.49 48.44 48.52 2,299,265 -0.67(-1.36%)
Jun 07, 2018 50.04 50.12 48.54 49.19 2,513,855 -0.94(-1.88%)
Jun 06, 2018 50.13 2,873,218 +0.68(+1.38%)
Jun 05, 2018 48.62 49.50 48.42 49.45 2,433,970 +0.99(+2.04%)
Jun 04, 2018 48.13 48.82 48.13 48.46 2,229,454 +0.82(+1.72%)
Jun 01, 2018 48.39 48.62 47.47 47.64 2,442,152 -0.43(-0.89%)
May 31, 2018 49.98 50.43 47.81 48.07 4,026,718 -0.47(-0.97%)
May 30, 2018 48.11 48.66 47.50 48.54 1,680,629 +1.24(+2.62%)
May 29, 2018 47.57 47.95 46.82 47.30 1,973,444 -0.63(-1.31%)
May 25, 2018 47.93 47.93 47.93 0 -1.22(-2.48%)
May 24, 2018 48.62 49.44 48.55 49.15 1,867,241 +0.58(+1.19%)
May 23, 2018 49.26 49.38 48.31 48.57 2,276,087 -1.12(-2.25%)
May 22, 2018 50.68 50.90 49.60 49.69 2,548,548 -0.68(-1.35%)
May 21, 2018 51.20 51.20 50.15 50.37 2,446,251 -0.46(-0.90%)
May 18, 2018 50.53 51.05 50.35 50.83 3,011,306 +0.12(+0.24%)
May 17, 2018 49.83 51.09 49.83 50.71 2,887,531 +0.52(+1.04%)
May 16, 2018 50.54 50.67 49.54 50.19 5,433,301 -0.35(-0.69%)
May 15, 2018 51.79 51.95 50.40 50.54 6,215,470 -1.79(-3.42%)
May 14, 2018 54.38 54.51 52.05 52.33 4,376,313 -1.63(-3.02%)
May 11, 2018 53.79 54.25 53.37 53.96 3,978,772 +0.17(+0.32%)
May 10, 2018 53.40 54.01 53.09 53.79 3,321,925 +0.30(+0.56%)
May 09, 2018 53.72 54.13 53.18 53.49 3,647,507 -0.27(-0.50%)
May 08, 2018 54.26 54.65 53.44 53.76 2,751,524 -0.79(-1.45%)
May 07, 2018 54.80 55.38 54.32 54.55 3,893,039 +0.16(+0.29%)
May 04, 2018 53.04 54.46 52.65 54.39 2,598,700 +1.11(+2.08%)
May 03, 2018 52.83 53.76 52.63 53.28 4,050,792 +0.21(+0.40%)
May 02, 2018 52.45 53.50 52.21 53.07 3,375,510 +1.08(+2.08%)
May 01, 2018 51.04 52.43 50.11 51.99 2,526,305 +0.79(+1.54%)
Apr 30, 2018 51.40 51.87 51.06 51.20 2,749,520 -0.40(-0.78%)
Apr 27, 2018 52.56 52.99 51.10 51.60 4,355,251 -1.34(-2.53%)
Apr 26, 2018 54.25 55.08 52.40 52.94 5,842,575 +0.99(+1.91%)
Apr 25, 2018 50.59 52.43 49.97 51.95 4,760,653 +1.13(+2.22%)
Apr 24, 2018 51.47 52.20 49.90 50.82 7,257,135 -1.08(-2.08%)
Apr 23, 2018 54.56 54.91 51.50 51.90 13,130,925 -8.11(-13.51%)
Apr 20, 2018 59.82 60.14 57.49 60.01 7,635,803 -0.22(-0.37%)
Apr 19, 2018 60.54 62.35 59.56 60.23 11,778,217 +0.83(+1.40%)
Apr 18, 2018 58.26 60.28 57.25 59.40 8,668,115 +2.32(+4.06%)
Apr 17, 2018 55.37 57.49 54.76 57.08 6,074,588 +2.05(+3.73%)
Apr 16, 2018 55.55 56.50 54.40 55.03 5,572,653 +0.07(+0.13%)
Apr 13, 2018 54.95 55.38 54.27 54.96 2,685,759 +0.49(+0.90%)
Apr 12, 2018 53.70 55.33 53.17 54.47 5,726,089 +0.50(+0.93%)
Apr 11, 2018 53.80 54.89 52.65 53.97 5,434,601 -0.11(-0.20%)
Apr 10, 2018 51.80 55.18 51.65 54.08 8,973,514 +3.46(+6.84%)
Apr 09, 2018 49.78 52.02 49.32 50.62 6,809,855 +2.57(+5.35%)
Apr 06, 2018 47.18 48.74 47.10 48.05 4,066,842 +0.44(+0.92%)
Apr 05, 2018 47.20 48.73 47.15 47.61 2,978,105 +0.69(+1.47%)
Apr 04, 2018 44.40 47.07 44.21 46.92 3,667,405 +1.57(+3.46%)
Apr 03, 2018 44.63 45.64 44.63 45.35 2,914,382 +1.01(+2.28%)
Apr 02, 2018 44.86 46.12 43.80 44.34 2,139,615 -0.62(-1.38%)
Mar 29, 2018 44.96 44.96 44.96 0 +0.54(+1.22%)
Mar 28, 2018 44.51 44.92 43.69 44.42 1,661,495 -0.48(-1.07%)
Mar 27, 2018 46.25 46.49 44.63 44.90 4,204,840 -0.87(-1.90%)
Mar 26, 2018 45.26 46.53 44.27 45.77 5,187,007 +1.06(+2.37%)
Mar 23, 2018 45.17 46.00 44.60 44.71 3,256,161 -0.21(-0.47%)
Mar 22, 2018 47.40 48.09 44.86 44.92 4,369,776 -3.03(-6.32%)
Mar 21, 2018 46.42 48.06 46.31 47.95 2,138,076 +1.48(+3.18%)
Mar 20, 2018 46.37 47.06 46.05 46.47 1,515,361 +0.11(+0.24%)
Mar 19, 2018 47.03 47.68 45.76 46.36 2,509,146 -0.87(-1.84%)
Mar 16, 2018 46.80 47.92 46.74 47.23 3,129,709 +0.30(+0.64%)
Mar 15, 2018 46.45 47.13 45.71 46.93 3,007,761 +0.36(+0.77%)
Mar 14, 2018 49.09 49.43 46.21 46.57 4,121,856 -2.02(-4.16%)
Mar 13, 2018 48.43 49.85 48.43 48.59 2,746,042 +0.23(+0.48%)
Mar 12, 2018 48.01 48.68 47.91 48.36 1,495,645 +0.50(+1.04%)
Mar 09, 2018 48.05 48.59 47.23 47.86 2,768,899 +0.39(+0.82%)
Mar 08, 2018 47.88 48.73 46.54 47.47 3,255,694 -0.41(-0.86%)
Mar 07, 2018 48.26 47.88 3,654,059 +0.89(+1.89%)
Mar 06, 2018 46.19 47.52 46.03 46.99 4,426,006 +1.34(+2.94%)
Mar 05, 2018 45.18 46.46 44.85 45.65 4,587,974 +0.11(+0.24%)
Mar 02, 2018 44.72 46.18 44.14 45.54 3,707,749 +0.47(+1.04%)
Mar 01, 2018 45.93 46.44 44.58 45.07 6,501,513 +0.10(+0.22%)
Feb 28, 2018 46.25 46.84 44.94 44.97 2,836,319 -1.25(-2.70%)
Feb 27, 2018 46.50 47.17 45.66 46.22 3,246,270 -0.46(-0.99%)
Feb 26, 2018 47.42 47.58 46.14 46.68 3,562,019 -0.02(-0.04%)
Feb 23, 2018 48.06 48.14 46.58 46.70 3,097,983 -1.31(-2.73%)
Feb 22, 2018 48.40 48.01 4,221,321 +0.46(+0.97%)
Feb 21, 2018 48.21 48.95 47.24 47.55 3,194,596 -0.52(-1.08%)
Feb 20, 2018 46.84 48.74 46.76 48.07 4,589,494 +0.71(+1.50%)
Feb 16, 2018 47.36 47.36 47.36 0 -0.21(-0.44%)
Feb 15, 2018 48.99 48.99 46.19 47.57 5,112,949 -0.97(-2.00%)
Feb 14, 2018 46.71 48.65 46.52 48.54 2,431,559 +1.24(+2.62%)
Feb 13, 2018 46.39 47.97 46.12 47.30 2,810,956 +0.65(+1.39%)
Feb 12, 2018 46.05 47.13 45.82 46.65 3,495,927 +0.73(+1.59%)
Feb 09, 2018 46.54 47.06 44.15 45.92 4,579,584 -0.06(-0.13%)
Feb 08, 2018 47.81 48.24 45.60 45.98 3,896,943 -1.72(-3.61%)
Feb 07, 2018 49.23 49.25 47.67 47.70 3,176,365 -1.73(-3.50%)
Feb 06, 2018 47.44 50.20 47.28 49.43 3,163,188 +0.58(+1.19%)
Feb 05, 2018 48.61 50.75 47.80 48.85 3,865,036 -0.24(-0.49%)
Feb 02, 2018 52.00 52.00 49.00 49.09 6,060,454 -3.33(-6.35%)
Feb 01, 2018 51.41 52.50 51.27 52.42 3,175,832 +0.40(+0.77%)
Jan 31, 2018 52.75 53.36 51.25 52.02 4,470,151 -0.50(-0.95%)
Jan 30, 2018 53.67 53.91 52.52 52.52 3,655,396 -1.97(-3.62%)
Jan 29, 2018 53.89 54.63 53.52 54.49 4,648,540 +0.49(+0.91%)
Jan 26, 2018 53.55 54.40 53.48 54.00 2,747,894 +0.89(+1.68%)
Jan 25, 2018 53.74 53.89 52.72 53.11 3,761,240 -0.19(-0.36%)
Jan 24, 2018 52.90 53.85 52.39 53.30 2,521,375 +0.81(+1.54%)
Jan 23, 2018 52.34 52.90 51.77 52.49 4,891,955 -0.45(-0.85%)
Jan 22, 2018 52.80 53.90 52.26 52.94 4,214,164 -0.16(-0.30%)
Jan 19, 2018 52.86 53.68 52.55 53.10 5,759,602 +0.10(+0.19%)
Jan 18, 2018 53.67 53.87 51.72 53.00 19,514,352 -3.99(-7.00%)
Jan 17, 2018 56.03 57.04 55.58 56.99 8,139,786 +0.75(+1.33%)
Jan 16, 2018 56.09 57.04 55.46 56.24 3,887,818 -0.52(-0.92%)
Jan 12, 2018 56.76 56.76 56.76 0 -0.15(-0.26%)
Jan 11, 2018 56.60 57.13 55.87 56.91 2,742,680 +0.74(+1.32%)
Jan 10, 2018 54.37 56.26 54.23 56.17 5,056,024 +1.97(+3.63%)
Jan 09, 2018 55.00 55.08 54.00 54.20 3,533,011 -0.80(-1.45%)
Jan 08, 2018 53.96 56.15 53.66 55.00 5,028,283 +0.91(+1.68%)
Jan 05, 2018 54.65 54.66 53.41 54.09 3,371,375 -0.61(-1.12%)
Jan 04, 2018 54.81 55.43 54.08 54.70 3,555,132 +0.20(+0.37%)
Jan 03, 2018 54.92 55.15 52.96 54.50 4,099,473 -0.67(-1.21%)
Jan 02, 2018 54.06 55.22 53.91 55.17 2,929,046 +1.30(+2.41%)
Dec 29, 2017 53.87 53.87 53.87 0 -0.27(-0.50%)
Dec 28, 2017 52.05 54.20 52.02 54.14 5,701,239 +2.30(+4.44%)
Dec 27, 2017 50.55 51.93 50.20 51.84 2,963,099 +1.46(+2.90%)
Dec 26, 2017 49.98 50.50 49.21 50.38 2,759,809 +0.39(+0.78%)
Dec 22, 2017 49.27 50.04 48.81 49.99 2,428,317 +1.00(+2.04%)
Dec 21, 2017 49.28 49.68 48.77 48.99 3,055,816 -0.27(-0.55%)
Dec 20, 2017 48.20 49.67 47.63 49.26 7,163,321 +2.74(+5.89%)
Dec 19, 2017 46.54 44.66 46.52 5,960,336 +1.95(+4.38%)
Dec 18, 2017 42.81 44.69 42.76 44.57 3,175,121 +1.96(+4.60%)
Dec 15, 2017 42.80 43.14 42.28 42.61 4,536,769 +0.26(+0.61%)
Dec 14, 2017 42.00 42.38 41.96 42.35 3,684,385 +0.49(+1.17%)
Dec 13, 2017 42.45 42.56 41.72 41.86 4,146,333 -0.54(-1.27%)
Dec 12, 2017 42.39 42.88 42.19 42.40 3,421,527 +0.16(+0.38%)
Dec 11, 2017 41.54 42.98 41.54 42.24 4,053,147 +0.84(+2.03%)
Dec 08, 2017 41.00 41.77 40.90 41.40 3,696,876 +0.80(+1.97%)
Dec 07, 2017 41.13 41.19 40.27 40.60 3,426,852 -0.71(-1.72%)
Dec 06, 2017 40.80 41.49 40.30 41.31 5,437,972 +0.13(+0.32%)
Dec 05, 2017 41.37 41.86 40.95 41.18 2,855,505 -0.61(-1.46%)
Dec 04, 2017 41.87 42.30 41.50 41.79 2,709,852 +0.15(+0.36%)
Dec 01, 2017 41.82 42.30 40.74 41.64 3,750,947 +0.13(+0.31%)
Nov 30, 2017 41.50 42.16 41.13 41.51 4,407,431 +0.27(+0.65%)
Nov 29, 2017 42.19 42.32 40.80 41.24 4,938,771 -2.06(-4.76%)
Nov 28, 2017 41.81 43.75 41.21 43.30 8,603,230 +1.26(+3.00%)
Nov 27, 2017 42.15 42.42 41.49 42.04 3,091,759 -0.17(-0.40%)
Nov 24, 2017 42.80 42.90 42.09 42.21 1,306,136 -0.43(-1.01%)
Nov 22, 2017 41.84 42.68 41.78 42.64 3,254,640 +1.25(+3.02%)
Nov 21, 2017 42.73 42.73 40.22 41.39 6,257,894 -0.82(-1.94%)
Nov 20, 2017 42.29 42.55 41.75 42.21 4,846,234 -1.19(-2.74%)
Nov 17, 2017 42.00 43.60 42.00 43.40 3,569,226 +1.10(+2.60%)
Nov 16, 2017 42.68 43.08 42.06 42.30 3,350,744 +0.09(+0.21%)
Nov 15, 2017 41.27 42.37 40.73 42.21 4,733,935 +0.34(+0.81%)
Nov 14, 2017 42.90 42.90 40.62 41.87 8,096,739 -1.26(-2.92%)
Nov 13, 2017 42.70 43.87 42.55 43.13 3,167,578 +0.12(+0.28%)
Nov 10, 2017 42.93 44.46 42.75 43.01 4,465,339 -0.32(-0.74%)
Nov 09, 2017 44.71 44.71 43.11 43.33 7,671,919 -2.56(-5.58%)
Nov 08, 2017 46.73 46.77 45.37 45.89 3,347,930 -1.08(-2.30%)
Nov 07, 2017 47.11 47.20 46.54 46.97 2,168,351 -0.32(-0.68%)
Nov 06, 2017 47.20 47.68 46.53 47.29 1,726,647 +0.17(+0.36%)
Nov 03, 2017 47.25 47.43 46.71 47.12 1,839,001 -0.34(-0.72%)
Nov 02, 2017 47.68 47.77 47.07 47.46 2,059,018 -0.24(-0.50%)
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.