Skip to main content

Alcoa Corp (NY: AA )

33.68 +0.47 (+1.40%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.93 19.97 19.66 19.85 1,254,055 -0.24(-1.21%)
Nov 27, 2019 19.79 20.09 19.68 20.09 2,351,250 +0.33(+1.68%)
Nov 26, 2019 19.91 20.01 19.64 19.76 2,819,928 -0.18(-0.88%)
Nov 25, 2019 20.24 20.39 19.90 19.94 2,867,790 -0.12(-0.58%)
Nov 22, 2019 19.89 20.43 19.89 20.05 4,537,030 +0.40(+2.03%)
Nov 21, 2019 19.93 20.19 19.61 19.65 2,552,571 -0.21(-1.08%)
Nov 20, 2019 19.90 20.46 19.73 19.87 2,601,950 -0.20(-0.97%)
Nov 19, 2019 20.51 20.51 19.94 20.06 2,400,928 -0.19(-0.92%)
Nov 18, 2019 20.11 20.31 19.51 20.25 3,709,092 -0.13(-0.62%)
Nov 15, 2019 20.48 20.73 19.93 20.38 3,388,163 -0.10(-0.48%)
Nov 14, 2019 20.53 20.87 20.20 20.47 2,993,225 -0.22(-1.08%)
Nov 13, 2019 21.00 21.28 20.46 20.70 4,597,135 -0.94(-4.33%)
Nov 12, 2019 21.78 22.45 21.52 21.63 3,182,958 -0.04(-0.18%)
Nov 11, 2019 21.61 21.76 21.15 21.67 3,269,165 -0.30(-1.38%)
Nov 08, 2019 21.83 22.39 21.70 21.98 4,805,844 -0.03(-0.13%)
Nov 07, 2019 21.85 22.50 21.75 22.00 4,941,789 +0.64(+3.01%)
Nov 06, 2019 21.86 22.06 21.35 21.36 2,530,269 -0.67(-3.05%)
Nov 05, 2019 22.63 22.89 22.00 22.03 5,373,440 -0.31(-1.40%)
Nov 04, 2019 21.73 22.42 21.48 22.35 3,894,258 +1.01(+4.76%)
Nov 01, 2019 20.51 21.52 20.48 21.33 5,617,309 +1.05(+5.19%)
Oct 31, 2019 20.42 20.78 19.86 20.28 5,621,315 -0.49(-2.35%)
Oct 30, 2019 20.78 20.82 20.26 20.77 3,812,955 -0.30(-1.44%)
Oct 29, 2019 20.92 21.20 20.53 21.07 2,507,274 +0.08(+0.37%)
Oct 28, 2019 20.70 21.23 20.67 20.99 2,898,090 +0.49(+2.38%)
Oct 25, 2019 20.09 20.68 20.09 20.50 6,078,763 +0.27(+1.35%)
Oct 24, 2019 20.81 21.04 19.94 20.23 4,309,940 -0.53(-2.54%)
Oct 23, 2019 20.30 20.86 20.30 20.76 3,247,499 +0.54(+2.65%)
Oct 22, 2019 19.95 20.51 19.43 20.22 4,311,732 +0.25(+1.27%)
Oct 21, 2019 21.04 21.13 19.95 19.97 6,515,895 -1.04(-4.97%)
Oct 18, 2019 20.15 21.11 19.84 21.01 6,366,031 +1.21(+6.11%)
Oct 17, 2019 20.04 21.10 19.54 19.80 9,341,416 +1.11(+5.95%)
Oct 16, 2019 18.78 19.47 18.69 18.69 7,757,497 -0.29(-1.54%)
Oct 15, 2019 18.64 19.32 18.49 18.98 7,771,450 +0.28(+1.51%)
Oct 14, 2019 18.55 18.96 18.32 18.70 5,954,007 -0.11(-0.57%)
Oct 11, 2019 18.69 19.02 18.50 18.81 6,152,682 +0.58(+3.16%)
Oct 10, 2019 18.18 18.52 17.97 18.23 3,535,928 +0.27(+1.52%)
Oct 09, 2019 18.29 18.36 17.74 17.96 3,268,793 -0.08(-0.43%)
Oct 08, 2019 18.43 18.54 18.02 18.04 3,639,366 -0.74(-3.95%)
Oct 07, 2019 18.93 19.28 18.72 18.78 2,691,245 -0.20(-1.03%)
Oct 04, 2019 18.63 19.01 18.47 18.97 2,820,701 +0.39(+2.10%)
Oct 03, 2019 18.66 18.86 18.22 18.58 3,598,375 -0.24(-1.30%)
Oct 02, 2019 18.94 19.07 18.36 18.83 3,158,026 -0.55(-2.82%)
Oct 01, 2019 19.69 20.36 19.22 19.37 3,334,349 -0.20(-1.05%)
Sep 30, 2019 20.02 20.04 19.46 19.58 3,365,098 -0.53(-2.62%)
Sep 27, 2019 20.56 20.71 19.93 20.10 3,165,791 -0.37(-1.81%)
Sep 26, 2019 20.67 20.71 20.08 20.47 2,320,202 -0.50(-2.37%)
Sep 25, 2019 19.98 21.03 19.88 20.97 3,438,347 +0.86(+4.27%)
Sep 24, 2019 20.55 20.91 19.92 20.11 3,821,555 -0.66(-3.19%)
Sep 23, 2019 20.15 21.18 19.94 20.78 3,618,696 -0.39(-1.84%)
Sep 20, 2019 21.50 21.55 20.97 21.17 5,220,342 -0.23(-1.09%)
Sep 19, 2019 20.78 21.66 20.78 21.40 3,069,854 +0.26(+1.25%)
Sep 18, 2019 21.25 21.46 20.84 21.14 4,265,674 -0.35(-1.63%)
Sep 17, 2019 21.46 21.80 21.02 21.49 3,755,431 -0.52(-2.35%)
Sep 16, 2019 22.00 22.31 21.83 22.00 2,938,384 -0.32(-1.44%)
Sep 13, 2019 22.39 22.75 22.14 22.33 4,325,321 +0.32(+1.46%)
Sep 12, 2019 21.49 22.26 20.85 22.00 5,273,534 +0.37(+1.71%)
Sep 11, 2019 20.82 21.73 20.19 21.63 6,414,497 +1.32(+6.48%)
Sep 10, 2019 19.89 20.38 19.36 20.32 3,294,360 +0.52(+2.61%)
Sep 09, 2019 18.80 19.92 18.80 19.80 4,348,611 +1.16(+6.23%)
Sep 06, 2019 19.04 19.16 18.51 18.64 3,045,430 -0.50(-2.60%)
Sep 05, 2019 18.25 19.28 18.24 19.14 5,687,226 +1.31(+7.33%)
Sep 04, 2019 17.58 17.94 17.52 17.83 2,638,744 +0.65(+3.80%)
Sep 03, 2019 17.20 17.26 16.67 17.18 2,670,240 -0.31(-1.78%)
Aug 30, 2019 17.50 17.72 17.27 17.49 2,148,153 +0.13(+0.73%)
Aug 29, 2019 16.89 17.54 16.84 17.36 3,146,853 +0.77(+4.64%)
Aug 28, 2019 16.17 16.85 16.05 16.59 2,990,227 +0.27(+1.67%)
Aug 27, 2019 16.88 16.94 16.27 16.32 2,436,346 -0.43(-2.56%)
Aug 26, 2019 17.29 17.29 16.67 16.75 3,189,430 -0.30(-1.77%)
Aug 23, 2019 17.39 17.56 16.88 17.05 3,318,242 -0.56(-3.16%)
Aug 22, 2019 18.01 18.09 17.46 17.61 3,074,942 -0.41(-2.27%)
Aug 21, 2019 18.21 18.54 18.01 18.02 3,468,436 +0.16(+0.87%)
Aug 20, 2019 17.67 17.95 17.62 17.86 3,028,568 +0.08(+0.44%)
Aug 19, 2019 17.40 17.92 17.37 17.78 3,593,353 +0.69(+4.05%)
Aug 16, 2019 16.62 17.20 16.62 17.09 4,380,888 +0.59(+3.55%)
Aug 15, 2019 17.17 17.30 16.27 16.50 4,073,329 -0.57(-3.31%)
Aug 14, 2019 17.90 17.96 17.07 17.07 5,681,222 -1.57(-8.42%)
Aug 13, 2019 18.04 19.04 17.88 18.64 4,540,753 +0.58(+3.19%)
Aug 12, 2019 18.56 18.58 17.94 18.06 2,749,151 -0.67(-3.59%)
Aug 09, 2019 19.36 19.47 18.69 18.74 3,145,800 -0.89(-4.52%)
Aug 08, 2019 19.30 19.74 19.20 19.62 3,055,944 +0.53(+2.76%)
Aug 07, 2019 19.05 19.15 18.68 19.10 3,021,863 -0.30(-1.56%)
Aug 06, 2019 19.72 19.85 18.87 19.40 3,876,431 -0.25(-1.29%)
Aug 05, 2019 19.72 19.77 19.06 19.65 4,082,603 -0.55(-2.70%)
Aug 02, 2019 20.63 20.80 19.81 20.20 3,605,305 -0.60(-2.91%)
Aug 01, 2019 21.72 21.90 20.48 20.81 4,904,495 -1.13(-5.16%)
Jul 31, 2019 22.48 22.67 21.87 21.94 2,832,825 -0.54(-2.39%)
Jul 30, 2019 22.34 22.47 22.02 22.47 2,936,639 -0.08(-0.35%)
Jul 29, 2019 22.49 22.99 22.34 22.55 2,451,380 -0.01(-0.04%)
Jul 26, 2019 22.29 22.73 22.07 22.56 2,569,828 +0.27(+1.23%)
Jul 25, 2019 22.90 23.05 22.04 22.29 3,989,736 -0.69(-3.01%)
Jul 24, 2019 22.37 23.02 22.27 22.98 3,025,743 +0.59(+2.66%)
Jul 23, 2019 22.59 22.98 22.30 22.39 3,166,386 -0.03(-0.13%)
Jul 22, 2019 22.61 22.81 22.14 22.41 3,813,021 -0.13(-0.56%)
Jul 19, 2019 22.79 23.19 22.31 22.54 4,762,579 -0.29(-1.28%)
Jul 18, 2019 22.34 24.02 21.97 22.83 10,968,077 +0.25(+1.12%)
Jul 17, 2019 22.75 22.80 22.26 22.58 3,383,434 -0.17(-0.73%)
Jul 16, 2019 22.68 23.33 22.52 22.75 2,954,003 +0.15(+0.65%)
Jul 15, 2019 22.22 22.66 22.12 22.60 3,404,712 +0.56(+2.52%)
Jul 12, 2019 21.96 22.25 21.81 22.04 2,273,026 +0.10(+0.44%)
Jul 11, 2019 21.76 22.04 21.44 21.95 3,407,122 -0.11(-0.49%)
Jul 10, 2019 21.91 22.39 21.60 22.05 3,511,394 +0.38(+1.76%)
Jul 09, 2019 21.17 21.70 20.64 21.67 4,840,029 -0.08(-0.36%)
Jul 08, 2019 22.38 22.54 21.66 21.75 3,538,105 -0.81(-3.59%)
Jul 05, 2019 21.70 22.67 21.67 22.56 2,349,712 +0.42(+1.89%)
Jul 03, 2019 22.66 22.86 21.81 22.14 3,269,544 -0.59(-2.57%)
Jul 02, 2019 22.37 22.91 22.10 22.73 3,341,185 +0.24(+1.08%)
Jul 01, 2019 23.09 23.26 22.22 22.48 3,508,187 -0.35(-1.54%)
Jun 28, 2019 22.53 22.84 22.29 22.83 2,983,506 +0.27(+1.21%)
Jun 27, 2019 22.71 22.81 22.36 22.56 2,690,031 -0.08(-0.34%)
Jun 26, 2019 22.21 22.81 22.11 22.64 2,640,167 +0.64(+2.93%)
Jun 25, 2019 21.68 22.30 21.41 22.00 2,633,099 +0.32(+1.49%)
Jun 24, 2019 21.98 22.13 21.61 21.67 2,253,881 -0.37(-1.68%)
Jun 21, 2019 22.03 22.18 21.63 22.04 3,021,952 +0.09(+0.40%)
Jun 20, 2019 22.49 22.68 21.91 21.96 2,583,141 +0.11(+0.49%)
Jun 19, 2019 22.11 22.46 21.75 21.85 2,776,429 -0.14(-0.62%)
Jun 18, 2019 21.49 22.52 21.15 21.99 4,665,896 +0.87(+4.11%)
Jun 17, 2019 21.00 21.45 20.68 21.12 3,310,200 -0.08(-0.37%)
Jun 14, 2019 20.97 21.60 20.78 21.20 3,291,586 -0.07(-0.32%)
Jun 13, 2019 20.79 21.36 20.58 21.26 2,997,412 +0.61(+2.98%)
Jun 12, 2019 20.97 21.11 20.56 20.65 2,705,057 -0.49(-2.31%)
Jun 11, 2019 21.85 21.95 21.13 21.14 3,091,252 +0.09(+0.42%)
Jun 10, 2019 21.06 21.57 21.03 21.05 4,090,528 +0.14(+0.65%)
Jun 07, 2019 21.00 21.10 20.41 20.91 4,070,962 -0.13(-0.60%)
Jun 06, 2019 20.92 21.44 20.69 21.04 4,351,749 +0.20(+0.94%)
Jun 05, 2019 21.48 21.51 20.52 20.84 5,967,299 -0.51(-2.38%)
Jun 04, 2019 21.14 21.68 20.95 21.35 3,684,070 +0.37(+1.77%)
Jun 03, 2019 20.53 21.14 20.31 20.98 3,261,288 +0.31(+1.51%)
May 31, 2019 20.74 20.84 20.50 20.67 2,789,534 -0.42(-1.99%)
May 30, 2019 21.86 21.92 20.97 21.09 3,494,505 -0.82(-3.74%)
May 29, 2019 21.68 21.96 21.41 21.91 2,253,560 -0.09(-0.40%)
May 28, 2019 22.47 22.55 21.87 22.00 3,615,341 -0.45(-2.00%)
May 24, 2019 22.87 23.02 22.40 22.44 3,847,053 -0.22(-0.99%)
May 23, 2019 23.31 23.31 22.50 22.67 3,340,715 -0.98(-4.13%)
May 22, 2019 23.99 24.14 23.45 23.64 2,254,266 -0.49(-2.02%)
May 21, 2019 23.69 24.25 23.30 24.13 2,839,411 +0.73(+3.13%)
May 20, 2019 23.73 24.27 23.26 23.40 3,372,126 -0.50(-2.08%)
May 17, 2019 23.99 24.38 23.75 23.90 3,308,605 -0.47(-1.92%)
May 16, 2019 24.51 24.61 24.06 24.37 2,294,351 -0.03(-0.12%)
May 15, 2019 24.03 24.52 23.93 24.39 2,808,795 +0.00(+0.00%)
May 14, 2019 24.18 24.84 24.09 24.39 4,427,419 +0.46(+1.92%)
May 13, 2019 23.73 24.04 23.38 23.94 4,477,139 -0.49(-2.00%)
May 10, 2019 24.12 24.69 23.67 24.42 3,640,573 +0.22(+0.93%)
May 09, 2019 23.80 24.29 23.29 24.20 2,698,316 +0.12(+0.49%)
May 08, 2019 24.41 24.80 24.06 24.08 3,386,579 -0.48(-1.95%)
May 07, 2019 24.98 25.09 24.38 24.56 4,121,655 -0.71(-2.82%)
May 06, 2019 25.31 25.36 24.66 25.27 4,184,259 -0.75(-2.89%)
May 03, 2019 25.58 26.17 25.41 26.02 3,461,261 +0.73(+2.89%)
May 02, 2019 25.24 25.73 25.09 25.29 2,990,729 -0.07(-0.27%)
May 01, 2019 26.04 26.43 25.34 25.36 3,775,045 -0.66(-2.55%)
Apr 30, 2019 26.05 26.36 25.72 26.02 3,352,452 -0.17(-0.63%)
Apr 29, 2019 26.16 26.28 25.83 26.19 2,356,608 -0.06(-0.22%)
Apr 26, 2019 26.38 26.58 26.18 26.25 2,314,547 -0.20(-0.74%)
Apr 25, 2019 27.35 27.35 26.35 26.44 3,232,980 -0.99(-3.59%)
Apr 24, 2019 27.79 27.84 27.07 27.43 3,476,730 -0.40(-1.44%)
Apr 23, 2019 27.39 28.21 27.39 27.83 4,905,481 +0.38(+1.39%)
Apr 22, 2019 25.87 27.55 25.87 27.45 6,398,388 +1.44(+5.55%)
Apr 18, 2019 26.69 26.74 25.08 26.00 9,715,133 -1.03(-3.82%)
Apr 17, 2019 27.29 27.89 26.99 27.04 5,135,939 +0.00(+0.00%)
Apr 16, 2019 27.12 27.27 26.73 27.04 4,196,794 -0.02(-0.07%)
Apr 15, 2019 27.68 27.70 26.89 27.06 4,269,590 -0.54(-1.94%)
Apr 12, 2019 28.19 28.48 27.55 27.59 2,822,136 -0.20(-0.70%)
Apr 11, 2019 28.14 28.39 27.60 27.79 3,495,958 -0.64(-2.26%)
Apr 10, 2019 28.49 28.62 28.17 28.43 2,663,657 +0.05(+0.17%)
Apr 09, 2019 28.66 28.77 28.22 28.38 2,414,688 -0.55(-1.89%)
Apr 08, 2019 28.82 29.00 28.60 28.93 2,435,411 +0.11(+0.37%)
Apr 05, 2019 28.68 28.96 28.37 28.82 3,094,641 +0.25(+0.89%)
Apr 04, 2019 27.90 28.62 27.68 28.57 2,721,483 +0.59(+2.09%)
Apr 03, 2019 27.75 28.16 27.61 27.98 4,796,237 +0.15(+0.53%)
Apr 02, 2019 28.41 28.57 27.49 27.84 3,935,606 -0.90(-3.12%)
Apr 01, 2019 27.97 28.94 27.83 28.74 3,976,872 +1.27(+4.62%)
Mar 29, 2019 27.58 28.09 27.32 27.47 3,467,823 +0.17(+0.61%)
Mar 28, 2019 27.36 27.36 26.71 27.30 2,617,496 +0.08(+0.29%)
Mar 27, 2019 27.21 27.30 26.55 27.22 2,586,975 +0.36(+1.34%)
Mar 26, 2019 27.45 27.80 26.60 26.86 4,393,186 -0.47(-1.71%)
Mar 25, 2019 27.43 27.86 27.09 27.33 2,943,545 -0.10(-0.36%)
Mar 22, 2019 28.38 28.55 27.12 27.43 3,440,654 -1.26(-4.39%)
Mar 21, 2019 27.84 28.80 27.80 28.69 3,316,410 +0.60(+2.15%)
Mar 20, 2019 27.80 28.40 27.01 28.08 3,467,109 +0.17(+0.59%)
Mar 19, 2019 28.32 28.60 27.79 27.92 2,521,702 -0.02(-0.07%)
Mar 18, 2019 27.31 28.15 27.24 27.94 3,611,002 +0.78(+2.87%)
Mar 15, 2019 27.18 27.83 27.06 27.16 3,010,880 -0.05(-0.18%)
Mar 14, 2019 28.08 28.13 27.13 27.20 3,793,153 -1.06(-3.76%)
Mar 13, 2019 27.92 28.60 27.86 28.27 3,762,658 +0.53(+1.90%)
Mar 12, 2019 27.05 27.89 26.92 27.74 3,190,310 +0.90(+3.34%)
Mar 11, 2019 26.10 26.89 26.07 26.84 3,585,926 +0.68(+2.61%)
Mar 08, 2019 26.27 26.49 25.86 26.16 2,936,551 -0.53(-1.97%)
Mar 07, 2019 27.47 27.60 26.64 26.69 3,180,653 -0.87(-3.15%)
Mar 06, 2019 28.34 28.44 27.45 27.55 2,527,819 -0.93(-3.25%)
Mar 05, 2019 28.35 28.59 28.05 28.48 1,938,464 +0.04(+0.14%)
Mar 04, 2019 29.17 29.23 28.02 28.44 2,758,808 -0.49(-1.69%)
Mar 01, 2019 28.95 29.46 28.63 28.93 2,242,884 +0.16(+0.54%)
Feb 28, 2019 30.26 30.26 28.61 28.77 3,752,812 -1.44(-4.78%)
Feb 27, 2019 30.31 30.68 30.03 30.22 2,951,582 +0.13(+0.42%)
Feb 26, 2019 29.94 30.50 29.73 30.09 3,817,560 +0.07(+0.23%)
Feb 25, 2019 29.72 30.11 29.64 30.02 4,015,797 +0.59(+2.02%)
Feb 22, 2019 29.14 29.73 28.64 29.43 3,278,156 +0.58(+1.99%)
Feb 21, 2019 28.48 29.16 28.41 28.85 4,084,421 +0.33(+1.16%)
Feb 20, 2019 27.69 28.86 27.64 28.52 6,683,938 +1.00(+3.65%)
Feb 19, 2019 27.52 27.70 27.41 27.52 3,105,886 -0.06(-0.21%)
Feb 15, 2019 28.00 28.22 27.51 27.57 3,493,658 +0.07(+0.25%)
Feb 14, 2019 28.02 28.04 27.46 27.51 3,276,568 -0.83(-2.93%)
Feb 13, 2019 28.10 28.82 27.99 28.34 4,681,985 +0.63(+2.29%)
Feb 12, 2019 27.63 27.98 27.26 27.70 3,097,589 +0.42(+1.54%)
Feb 11, 2019 26.87 27.43 26.59 27.28 3,535,088 +0.31(+1.16%)
Feb 08, 2019 26.45 27.00 25.86 26.97 4,905,598 +0.35(+1.32%)
Feb 07, 2019 27.68 27.79 26.39 26.62 5,075,947 -1.23(-4.41%)
Feb 06, 2019 28.30 28.58 27.81 27.85 2,995,744 -0.51(-1.79%)
Feb 05, 2019 28.29 28.77 28.20 28.35 2,818,962 -0.02(-0.07%)
Feb 04, 2019 27.73 28.47 27.65 28.37 2,396,147 +0.48(+1.71%)
Feb 01, 2019 28.97 29.33 27.57 27.90 5,169,388 -1.05(-3.64%)
Jan 31, 2019 28.56 29.52 28.43 28.95 6,629,991 +0.09(+0.30%)
Jan 30, 2019 28.38 29.09 27.96 28.86 6,666,465 +0.82(+2.92%)
Jan 29, 2019 27.57 28.84 27.47 28.04 3,655,676 +0.75(+2.75%)
Jan 28, 2019 28.03 28.12 27.13 27.29 3,626,657 -1.01(-3.58%)
Jan 25, 2019 27.72 28.79 27.47 28.31 6,774,275 +1.03(+3.79%)
Jan 24, 2019 27.46 27.83 26.98 27.27 3,097,737 -0.33(-1.20%)
Jan 23, 2019 27.46 27.95 27.16 27.60 4,503,720 +0.48(+1.76%)
Jan 22, 2019 28.29 28.29 26.85 27.13 5,153,812 -1.42(-4.99%)
Jan 18, 2019 29.18 29.36 28.38 28.55 6,767,611 -0.31(-1.08%)
Jan 17, 2019 27.52 29.54 26.83 28.86 12,377,626 +0.59(+2.10%)
Jan 16, 2019 28.47 28.61 27.47 28.27 9,438,312 +0.08(+0.28%)
Jan 15, 2019 28.23 28.74 27.89 28.19 3,859,837 +0.11(+0.38%)
Jan 14, 2019 28.34 28.45 27.20 28.08 4,137,256 +0.23(+0.84%)
Jan 11, 2019 28.01 28.17 27.27 27.85 3,935,223 -0.42(-1.48%)
Jan 10, 2019 27.98 28.30 27.78 28.27 2,410,871 -0.12(-0.41%)
Jan 09, 2019 27.90 28.56 27.55 28.38 2,432,287 +0.83(+3.01%)
Jan 08, 2019 28.02 28.14 26.97 27.55 2,272,052 -0.17(-0.60%)
Jan 07, 2019 27.83 28.20 27.46 27.72 2,497,806 +0.08(+0.28%)
Jan 04, 2019 26.18 27.91 25.99 27.64 5,796,211 +2.05(+8.00%)
Jan 03, 2019 25.48 26.19 24.90 25.59 3,087,199 +0.00(+0.00%)
Jan 02, 2019 25.31 26.19 24.85 25.59 3,142,708 -0.33(-1.28%)
Dec 31, 2018 26.09 26.40 25.31 25.93 2,463,205 -0.02(-0.08%)
Dec 28, 2018 26.42 26.59 25.59 25.95 3,086,336 -0.55(-2.06%)
Dec 27, 2018 25.76 26.49 25.16 26.49 3,111,096 +0.02(+0.07%)
Dec 26, 2018 24.69 26.53 24.39 26.47 3,318,794 +1.94(+7.91%)
Dec 24, 2018 25.62 25.62 24.46 24.53 1,975,505 -1.21(-4.70%)
Dec 21, 2018 26.66 26.76 25.55 25.74 4,432,662 -0.92(-3.44%)
Dec 20, 2018 26.98 27.10 25.64 26.66 5,024,816 -0.27(-1.01%)
Dec 19, 2018 27.62 28.71 26.37 26.93 5,066,268 -0.61(-2.23%)
Dec 18, 2018 27.43 27.95 27.40 27.55 2,160,972 +0.13(+0.46%)
Dec 17, 2018 27.80 28.31 27.15 27.42 2,241,130 -0.49(-1.75%)
Dec 14, 2018 27.81 28.86 27.71 27.91 3,443,627 -0.48(-1.68%)
Dec 13, 2018 28.55 28.59 27.82 28.38 2,622,197 -0.14(-0.48%)
Dec 12, 2018 28.18 29.25 28.11 28.52 3,195,378 +0.79(+2.85%)
Dec 11, 2018 28.44 28.72 27.63 27.73 2,553,329 +0.11(+0.39%)
Dec 10, 2018 27.94 28.42 27.16 27.62 2,989,170 -0.49(-1.73%)
Dec 07, 2018 29.41 29.47 27.97 28.11 3,469,258 -0.81(-2.80%)
Dec 06, 2018 28.93 28.95 27.43 28.92 4,349,509 -0.73(-2.47%)
Dec 04, 2018 31.32 31.40 29.53 29.65 3,114,530 -1.61(-5.15%)
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.