Skip to main content

Alcoa Corp (NY: AA )

33.75 +0.54 (+1.63%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 21.72 21.90 20.48 20.80 4,905,043 -1.13(-5.16%)
Jul 31, 2019 22.48 22.67 21.87 21.93 2,833,142 -0.54(-2.39%)
Jul 30, 2019 22.33 22.47 22.02 22.47 2,936,967 -0.08(-0.35%)
Jul 29, 2019 22.49 22.99 22.33 22.55 2,451,654 -0.01(-0.04%)
Jul 26, 2019 22.29 22.72 22.07 22.56 2,570,115 +0.27(+1.23%)
Jul 25, 2019 22.90 23.05 22.04 22.29 3,990,182 -0.69(-3.01%)
Jul 24, 2019 22.36 23.02 22.27 22.98 3,026,081 +0.59(+2.66%)
Jul 23, 2019 22.59 22.98 22.30 22.38 3,166,740 -0.03(-0.13%)
Jul 22, 2019 22.61 22.81 22.13 22.41 3,813,447 -0.13(-0.56%)
Jul 19, 2019 22.78 23.19 22.30 22.54 4,763,111 -0.29(-1.28%)
Jul 18, 2019 22.33 24.02 21.96 22.83 10,969,302 +0.25(+1.12%)
Jul 17, 2019 22.74 22.79 22.26 22.58 3,383,812 -0.17(-0.73%)
Jul 16, 2019 22.68 23.33 22.52 22.74 2,954,333 +0.15(+0.65%)
Jul 15, 2019 22.22 22.66 22.12 22.60 3,405,092 +0.56(+2.52%)
Jul 12, 2019 21.95 22.25 21.81 22.04 2,273,280 +0.10(+0.44%)
Jul 11, 2019 21.76 22.04 21.44 21.94 3,407,503 -0.11(-0.49%)
Jul 10, 2019 21.90 22.38 21.59 22.05 3,511,786 +0.38(+1.75%)
Jul 09, 2019 21.16 21.70 20.64 21.67 4,840,570 -0.08(-0.36%)
Jul 08, 2019 22.37 22.54 21.66 21.75 3,538,500 -0.81(-3.59%)
Jul 05, 2019 21.70 22.67 21.67 22.56 2,349,975 +0.42(+1.89%)
Jul 03, 2019 22.66 22.86 21.81 22.14 3,269,909 -0.59(-2.58%)
Jul 02, 2019 22.36 22.90 22.10 22.72 3,341,558 +0.24(+1.08%)
Jul 01, 2019 23.09 23.26 22.22 22.48 3,508,579 -0.35(-1.54%)
Jun 28, 2019 22.53 22.84 22.29 22.83 2,983,840 +0.27(+1.21%)
Jun 27, 2019 22.70 22.81 22.35 22.56 2,690,331 -0.08(-0.34%)
Jun 26, 2019 22.21 22.81 22.11 22.64 2,640,462 +0.64(+2.93%)
Jun 25, 2019 21.68 22.30 21.41 21.99 2,633,393 +0.32(+1.48%)
Jun 24, 2019 21.97 22.13 21.61 21.67 2,254,132 -0.37(-1.68%)
Jun 21, 2019 22.03 22.18 21.63 22.04 3,022,290 +0.09(+0.40%)
Jun 20, 2019 22.49 22.68 21.90 21.95 2,583,429 +0.11(+0.49%)
Jun 19, 2019 22.11 22.46 21.75 21.85 2,776,740 -0.14(-0.62%)
Jun 18, 2019 21.49 22.52 21.14 21.98 4,666,418 +0.87(+4.11%)
Jun 17, 2019 21.00 21.45 20.68 21.11 3,310,570 -0.08(-0.37%)
Jun 14, 2019 20.97 21.59 20.77 21.19 3,291,954 -0.07(-0.32%)
Jun 13, 2019 20.78 21.36 20.58 21.26 2,997,746 +0.61(+2.98%)
Jun 12, 2019 20.97 21.11 20.56 20.65 2,705,360 -0.49(-2.31%)
Jun 11, 2019 21.85 21.94 21.12 21.13 3,091,598 +0.09(+0.42%)
Jun 10, 2019 21.06 21.57 21.03 21.05 4,090,985 +0.14(+0.65%)
Jun 07, 2019 21.00 21.10 20.40 20.91 4,071,417 -0.13(-0.60%)
Jun 06, 2019 20.92 21.44 20.69 21.04 4,352,235 +0.20(+0.94%)
Jun 05, 2019 21.48 21.51 20.52 20.84 5,967,966 -0.51(-2.38%)
Jun 04, 2019 21.13 21.68 20.95 21.35 3,684,482 +0.37(+1.77%)
Jun 03, 2019 20.53 21.13 20.31 20.98 3,261,652 +0.31(+1.51%)
May 31, 2019 20.73 20.84 20.50 20.67 2,789,846 -0.42(-1.99%)
May 30, 2019 21.86 21.91 20.97 21.09 3,494,896 -0.82(-3.74%)
May 29, 2019 21.68 21.95 21.41 21.90 2,253,811 -0.09(-0.40%)
May 28, 2019 22.47 22.55 21.87 21.99 3,615,745 -0.45(-2.00%)
May 24, 2019 22.87 23.02 22.40 22.44 3,847,483 -0.22(-0.99%)
May 23, 2019 23.31 23.31 22.50 22.67 3,341,088 -0.98(-4.13%)
May 22, 2019 23.99 24.14 23.45 23.64 2,254,518 -0.49(-2.02%)
May 21, 2019 23.69 24.25 23.30 24.13 2,839,728 +0.73(+3.13%)
May 20, 2019 23.73 24.27 23.26 23.40 3,372,503 -0.50(-2.08%)
May 17, 2019 23.99 24.38 23.75 23.89 3,308,975 -0.47(-1.92%)
May 16, 2019 24.51 24.61 24.06 24.36 2,294,608 -0.03(-0.12%)
May 15, 2019 24.03 24.52 23.93 24.39 2,809,109 +0.00(+0.00%)
May 14, 2019 24.18 24.84 24.09 24.39 4,427,913 +0.46(+1.92%)
May 13, 2019 23.73 24.04 23.38 23.93 4,477,639 -0.49(-2.00%)
May 10, 2019 24.12 24.68 23.67 24.42 3,640,980 +0.22(+0.93%)
May 09, 2019 23.80 24.28 23.29 24.20 2,698,617 +0.12(+0.49%)
May 08, 2019 24.41 24.80 24.06 24.08 3,386,957 -0.48(-1.95%)
May 07, 2019 24.98 25.08 24.38 24.56 4,122,115 -0.71(-2.82%)
May 06, 2019 25.31 25.36 24.66 25.27 4,184,726 -0.75(-2.89%)
May 03, 2019 25.58 26.17 25.41 26.02 3,461,648 +0.73(+2.89%)
May 02, 2019 25.24 25.73 25.08 25.29 2,991,063 -0.07(-0.27%)
May 01, 2019 26.04 26.43 25.34 25.36 3,775,466 -0.66(-2.55%)
Apr 30, 2019 26.05 26.35 25.72 26.02 3,352,827 -0.17(-0.63%)
Apr 29, 2019 26.16 26.27 25.83 26.19 2,356,871 -0.06(-0.22%)
Apr 26, 2019 26.38 26.58 26.18 26.25 2,314,806 -0.20(-0.74%)
Apr 25, 2019 27.35 27.35 26.34 26.44 3,233,341 -0.99(-3.59%)
Apr 24, 2019 27.79 27.83 27.06 27.43 3,477,118 -0.40(-1.44%)
Apr 23, 2019 27.39 28.21 27.39 27.82 4,906,029 +0.38(+1.39%)
Apr 22, 2019 25.86 27.54 25.86 27.44 6,399,103 +1.44(+5.55%)
Apr 18, 2019 26.68 26.73 25.07 26.00 9,716,218 -1.03(-3.82%)
Apr 17, 2019 27.29 27.88 26.99 27.04 5,136,513 +0.00(+0.00%)
Apr 16, 2019 27.11 27.27 26.72 27.04 4,197,262 -0.02(-0.07%)
Apr 15, 2019 27.68 27.70 26.89 27.05 4,270,067 -0.54(-1.94%)
Apr 12, 2019 28.19 28.48 27.55 27.59 2,822,451 -0.20(-0.70%)
Apr 11, 2019 28.14 28.39 27.60 27.79 3,496,348 -0.64(-2.26%)
Apr 10, 2019 28.49 28.61 28.17 28.43 2,663,954 +0.05(+0.17%)
Apr 09, 2019 28.65 28.77 28.21 28.38 2,414,958 -0.55(-1.89%)
Apr 08, 2019 28.82 29.00 28.60 28.93 2,435,683 +0.11(+0.37%)
Apr 05, 2019 28.67 28.96 28.37 28.82 3,094,987 +0.25(+0.89%)
Apr 04, 2019 27.89 28.61 27.68 28.57 2,721,787 +0.59(+2.09%)
Apr 03, 2019 27.75 28.16 27.61 27.98 4,796,773 +0.15(+0.53%)
Apr 02, 2019 28.41 28.57 27.48 27.83 3,936,046 -0.90(-3.12%)
Apr 01, 2019 27.97 28.94 27.82 28.73 3,977,317 +1.27(+4.62%)
Mar 29, 2019 27.58 28.09 27.32 27.46 3,468,210 +0.17(+0.61%)
Mar 28, 2019 27.36 27.36 26.71 27.30 2,617,788 +0.08(+0.29%)
Mar 27, 2019 27.21 27.29 26.55 27.22 2,587,264 +0.36(+1.34%)
Mar 26, 2019 27.44 27.80 26.60 26.86 4,393,676 -0.47(-1.71%)
Mar 25, 2019 27.43 27.85 27.08 27.33 2,943,874 -0.10(-0.36%)
Mar 22, 2019 28.38 28.55 27.11 27.43 3,441,039 -1.26(-4.39%)
Mar 21, 2019 27.83 28.80 27.80 28.68 3,316,781 +0.60(+2.15%)
Mar 20, 2019 27.80 28.40 27.01 28.08 3,467,496 +0.17(+0.59%)
Mar 19, 2019 28.31 28.60 27.79 27.91 2,521,984 -0.02(-0.07%)
Mar 18, 2019 27.31 28.15 27.24 27.93 3,611,406 +0.78(+2.87%)
Mar 15, 2019 27.18 27.82 27.05 27.15 3,011,216 -0.05(-0.18%)
Mar 14, 2019 28.08 28.13 27.12 27.20 3,793,577 -1.06(-3.76%)
Mar 13, 2019 27.91 28.60 27.85 28.26 3,763,078 +0.53(+1.90%)
Mar 12, 2019 27.04 27.88 26.92 27.74 3,190,666 +0.90(+3.34%)
Mar 11, 2019 26.10 26.89 26.07 26.84 3,586,327 +0.68(+2.61%)
Mar 08, 2019 26.26 26.49 25.85 26.16 2,936,879 -0.53(-1.97%)
Mar 07, 2019 27.46 27.60 26.64 26.68 3,181,008 -0.87(-3.15%)
Mar 06, 2019 28.34 28.44 27.44 27.55 2,528,101 -0.93(-3.25%)
Mar 05, 2019 28.35 28.59 28.05 28.48 1,938,680 +0.04(+0.14%)
Mar 04, 2019 29.17 29.23 28.02 28.44 2,759,116 -0.49(-1.69%)
Mar 01, 2019 28.95 29.45 28.62 28.93 2,243,135 +0.16(+0.54%)
Feb 28, 2019 30.25 30.25 28.61 28.77 3,753,231 -1.44(-4.78%)
Feb 27, 2019 30.30 30.67 30.03 30.21 2,951,912 +0.13(+0.42%)
Feb 26, 2019 29.94 30.50 29.73 30.09 3,817,986 +0.07(+0.23%)
Feb 25, 2019 29.72 30.11 29.64 30.02 4,016,246 +0.59(+2.02%)
Feb 22, 2019 29.14 29.73 28.63 29.42 3,278,522 +0.58(+1.99%)
Feb 21, 2019 28.48 29.16 28.41 28.85 4,084,877 +0.33(+1.16%)
Feb 20, 2019 27.69 28.86 27.64 28.52 6,684,684 +1.00(+3.65%)
Feb 19, 2019 27.51 27.70 27.41 27.51 3,106,233 -0.06(-0.21%)
Feb 15, 2019 28.00 28.21 27.50 27.57 3,494,049 +0.07(+0.25%)
Feb 14, 2019 28.02 28.04 27.45 27.50 3,276,934 -0.83(-2.93%)
Feb 13, 2019 28.10 28.82 27.99 28.33 4,682,508 +0.63(+2.29%)
Feb 12, 2019 27.63 27.98 27.26 27.70 3,097,935 +0.42(+1.54%)
Feb 11, 2019 26.87 27.43 26.59 27.28 3,535,483 +0.31(+1.16%)
Feb 08, 2019 26.45 27.00 25.85 26.97 4,906,146 +0.35(+1.32%)
Feb 07, 2019 27.68 27.79 26.39 26.62 5,076,514 -1.23(-4.41%)
Feb 06, 2019 28.29 28.58 27.81 27.84 2,996,078 -0.51(-1.79%)
Feb 05, 2019 28.28 28.77 28.20 28.35 2,819,277 -0.02(-0.07%)
Feb 04, 2019 27.73 28.47 27.65 28.37 2,396,415 +0.48(+1.71%)
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.