Skip to main content

Alcoa Corp (NY: AA )

33.72 +0.51 (+1.53%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.22 36.87 35.77 35.93 6,197,603 -0.67(-1.84%)
Jun 29, 2021 35.65 37.06 35.64 36.60 8,703,257 +1.40(+3.99%)
Jun 28, 2021 35.28 35.71 34.79 35.20 8,979,969 +0.28(+0.81%)
Jun 25, 2021 36.04 36.19 34.90 34.92 33,320,278 -0.54(-1.51%)
Jun 24, 2021 35.04 35.76 34.40 35.45 6,901,632 +1.28(+3.74%)
Jun 23, 2021 34.21 35.07 33.96 34.17 9,697,595 +1.10(+3.33%)
Jun 22, 2021 32.56 33.24 31.97 33.07 6,306,903 +0.80(+2.48%)
Jun 21, 2021 31.64 32.51 31.55 32.27 6,929,001 +0.98(+3.15%)
Jun 18, 2021 32.23 32.62 31.11 31.29 10,232,814 -1.46(-4.47%)
Jun 17, 2021 34.39 34.48 31.82 32.75 12,727,140 -1.74(-5.03%)
Jun 16, 2021 34.66 34.96 33.83 34.49 7,833,897 -0.91(-2.56%)
Jun 15, 2021 35.32 35.44 33.89 35.39 8,817,708 -0.64(-1.79%)
Jun 14, 2021 36.38 36.85 35.56 36.04 6,034,874 -0.42(-1.15%)
Jun 11, 2021 37.29 37.61 36.19 36.46 4,767,230 -0.04(-0.11%)
Jun 10, 2021 37.31 37.84 36.32 36.50 3,830,686 -0.55(-1.47%)
Jun 09, 2021 37.52 37.72 36.56 37.04 5,049,197 -0.62(-1.66%)
Jun 08, 2021 36.70 37.96 35.79 37.67 5,173,056 +0.86(+2.33%)
Jun 07, 2021 37.78 37.78 36.46 36.81 5,142,688 -1.07(-2.83%)
Jun 04, 2021 38.35 38.60 37.37 37.88 3,446,391 +0.12(+0.31%)
Jun 03, 2021 38.06 38.56 37.32 37.76 5,156,902 -1.25(-3.20%)
Jun 02, 2021 39.69 39.69 38.48 39.01 5,644,017 -0.96(-2.39%)
Jun 01, 2021 39.21 40.14 39.15 39.97 7,516,845 +1.28(+3.30%)
May 28, 2021 37.69 38.72 37.28 38.69 4,651,755 +0.64(+1.69%)
May 27, 2021 36.58 38.09 36.38 38.05 7,117,092 +2.40(+6.73%)
May 26, 2021 34.55 35.68 34.51 35.65 6,141,681 +1.37(+3.98%)
May 25, 2021 35.55 36.02 34.08 34.28 6,010,042 -1.32(-3.70%)
May 24, 2021 35.22 35.88 34.53 35.60 5,598,103 +0.35(+1.00%)
May 21, 2021 35.28 36.15 34.77 35.25 7,077,522 +0.31(+0.89%)
May 20, 2021 35.46 35.46 34.41 34.93 7,300,626 -0.34(-0.97%)
May 19, 2021 37.40 37.42 34.52 35.28 16,149,042 -3.58(-9.21%)
May 18, 2021 40.09 40.66 38.60 38.86 5,806,556 -0.82(-2.07%)
May 17, 2021 38.57 39.69 37.62 39.67 4,890,711 +0.96(+2.47%)
May 14, 2021 38.13 38.99 37.70 38.72 4,837,724 +0.56(+1.46%)
May 13, 2021 38.18 39.96 37.25 38.16 6,655,260 -0.37(-0.96%)
May 12, 2021 39.87 41.20 38.18 38.53 8,456,867 -1.77(-4.38%)
May 11, 2021 38.10 41.11 38.00 40.30 9,267,017 +0.27(+0.68%)
May 10, 2021 41.69 43.32 40.01 40.03 11,936,696 -0.16(-0.39%)
May 07, 2021 38.78 40.36 38.28 40.18 4,950,668 +1.28(+3.28%)
May 06, 2021 39.88 40.42 38.31 38.90 7,327,856 -0.69(-1.75%)
May 05, 2021 39.01 39.87 37.69 39.60 7,855,827 +1.49(+3.92%)
May 04, 2021 37.08 38.30 36.72 38.10 6,863,530 +1.42(+3.88%)
May 03, 2021 36.26 37.12 35.16 36.68 4,774,423 +0.95(+2.65%)
Apr 30, 2021 35.62 37.13 35.45 35.73 6,443,950 -0.52(-1.43%)
Apr 29, 2021 36.08 36.57 35.46 36.25 5,018,280 +0.66(+1.86%)
Apr 28, 2021 35.63 36.06 35.39 35.59 3,556,162 -0.25(-0.71%)
Apr 27, 2021 35.15 36.77 34.93 35.84 6,002,498 -0.05(-0.14%)
Apr 26, 2021 34.29 36.14 34.13 35.89 7,935,417 +2.04(+6.02%)
Apr 23, 2021 33.14 34.00 32.93 33.85 4,940,392 +1.46(+4.52%)
Apr 22, 2021 33.35 33.48 32.34 32.39 5,574,179 -1.02(-3.06%)
Apr 21, 2021 31.77 33.82 31.70 33.41 8,085,311 +1.25(+3.88%)
Apr 20, 2021 35.02 35.06 31.58 32.16 10,757,261 -2.97(-8.47%)
Apr 19, 2021 34.56 35.64 33.95 35.14 10,353,652 +0.39(+1.12%)
Apr 16, 2021 33.18 35.14 33.03 34.75 18,241,096 +2.72(+8.50%)
Apr 15, 2021 32.63 32.79 31.36 32.03 6,260,723 -0.54(-1.65%)
Apr 14, 2021 31.16 33.39 31.01 32.56 8,405,113 +2.10(+6.88%)
Apr 13, 2021 31.19 31.38 30.07 30.47 3,497,877 -0.52(-1.67%)
Apr 12, 2021 30.72 31.09 30.33 30.98 4,530,420 +0.40(+1.31%)
Apr 09, 2021 30.39 30.77 29.76 30.59 4,426,697 -0.09(-0.29%)
Apr 08, 2021 31.01 31.13 29.28 30.67 5,921,983 -0.07(-0.22%)
Apr 07, 2021 30.59 31.18 30.34 30.74 4,298,133 +0.20(+0.67%)
Apr 06, 2021 30.88 32.25 30.33 30.54 6,359,994 -0.23(-0.76%)
Apr 05, 2021 31.87 31.99 30.73 30.77 4,032,999 -0.66(-2.11%)
Apr 01, 2021 31.40 31.77 30.71 31.43 5,620,910 -0.25(-0.80%)
Mar 31, 2021 32.83 33.44 31.32 31.69 7,418,261 -0.47(-1.46%)
Mar 30, 2021 31.36 32.23 30.57 32.16 6,442,077 +0.91(+2.90%)
Mar 29, 2021 31.65 33.15 31.06 31.25 8,484,386 -0.72(-2.26%)
Mar 26, 2021 29.66 31.99 29.40 31.97 9,847,564 +3.04(+10.52%)
Mar 25, 2021 27.27 29.03 26.87 28.93 6,563,134 +0.88(+3.13%)
Mar 24, 2021 28.99 29.73 27.88 28.05 9,355,454 +1.31(+4.89%)
Mar 23, 2021 27.69 28.53 26.44 26.74 8,682,551 -2.94(-9.89%)
Mar 22, 2021 30.46 30.64 29.34 29.68 3,641,007 -0.69(-2.28%)
Mar 19, 2021 30.36 30.84 29.33 30.37 7,110,523 -0.05(-0.16%)
Mar 18, 2021 30.88 32.62 30.17 30.42 6,895,892 -0.60(-1.95%)
Mar 17, 2021 29.42 31.02 29.30 31.02 7,031,595 +2.23(+7.76%)
Mar 16, 2021 29.99 30.02 28.57 28.79 5,161,558 -1.48(-4.90%)
Mar 15, 2021 30.67 30.90 29.59 30.27 4,657,042 -0.46(-1.49%)
Mar 12, 2021 31.10 31.68 30.51 30.73 4,852,828 -0.63(-2.02%)
Mar 11, 2021 31.50 32.06 30.91 31.37 6,413,432 +0.18(+0.56%)
Mar 10, 2021 29.59 31.62 29.59 31.19 8,119,561 +1.99(+6.81%)
Mar 09, 2021 27.93 29.31 27.50 29.20 7,740,963 +1.43(+5.16%)
Mar 08, 2021 28.98 29.42 27.70 27.77 5,104,882 -0.51(-1.79%)
Mar 05, 2021 28.51 29.75 26.73 28.27 7,974,679 +0.39(+1.40%)
Mar 04, 2021 28.99 29.64 26.68 27.88 10,617,317 -2.18(-7.27%)
Mar 03, 2021 27.82 30.59 27.82 30.07 18,002,318 +3.25(+12.11%)
Mar 02, 2021 25.55 27.17 25.55 26.82 8,743,311 +1.47(+5.81%)
Mar 01, 2021 24.97 25.73 24.77 25.35 5,691,539 +1.40(+5.87%)
Feb 26, 2021 23.60 24.36 23.06 23.94 6,575,091 -0.98(-3.95%)
Feb 25, 2021 26.82 27.11 24.48 24.93 8,651,344 -1.60(-6.03%)
Feb 24, 2021 24.48 26.62 24.48 26.53 9,191,494 +2.24(+9.24%)
Feb 23, 2021 23.27 24.47 22.38 24.28 6,160,800 +0.10(+0.40%)
Feb 22, 2021 22.88 24.85 22.48 24.19 9,631,035 +1.63(+7.22%)
Feb 19, 2021 21.03 22.76 21.02 22.56 7,446,322 +1.96(+9.52%)
Feb 18, 2021 21.49 21.71 20.55 20.60 3,633,330 -0.79(-3.69%)
Feb 17, 2021 21.81 22.11 21.17 21.39 4,345,011 -0.49(-2.23%)
Feb 16, 2021 21.56 22.06 21.51 21.88 4,364,214 +0.75(+3.56%)
Feb 12, 2021 20.57 21.22 20.44 21.12 3,389,772 +0.26(+1.26%)
Feb 11, 2021 20.98 21.13 20.45 20.86 3,960,946 -0.17(-0.79%)
Feb 10, 2021 21.05 21.57 20.53 21.03 5,327,162 -0.20(-0.92%)
Feb 09, 2021 21.23 21.79 21.12 21.22 5,726,120 -0.04(-0.18%)
Feb 08, 2021 20.80 21.43 20.76 21.26 8,492,801 +0.83(+4.06%)
Feb 05, 2021 20.07 20.46 19.72 20.43 5,375,546 +0.58(+2.90%)
Feb 04, 2021 19.53 19.94 19.36 19.86 5,653,349 +0.45(+2.31%)
Feb 03, 2021 18.64 19.68 18.38 19.41 10,709,918 +0.77(+4.13%)
Feb 02, 2021 18.69 18.90 18.35 18.64 7,401,184 +0.28(+1.54%)
Feb 01, 2021 18.03 18.42 17.34 18.35 9,331,373 +0.80(+4.56%)
Jan 29, 2021 18.26 18.37 17.34 17.56 7,969,348 -0.49(-2.70%)
Jan 28, 2021 18.63 18.82 18.02 18.04 7,201,893 -0.16(-0.86%)
Jan 27, 2021 18.40 18.50 16.87 18.20 9,440,315 +0.10(+0.54%)
Jan 26, 2021 19.13 19.17 18.09 18.10 6,069,848 -0.76(-4.03%)
Jan 25, 2021 18.78 18.96 18.12 18.86 8,117,326 -0.06(-0.31%)
Jan 22, 2021 18.92 19.54 18.70 18.92 11,466,678 -0.59(-3.05%)
Jan 21, 2021 20.41 21.16 19.51 19.52 23,386,798 -2.76(-12.39%)
Jan 20, 2021 22.92 23.15 22.08 22.28 5,650,151 -0.24(-1.08%)
Jan 19, 2021 23.30 23.62 22.30 22.52 5,873,850 -0.19(-0.82%)
Jan 15, 2021 23.90 23.91 22.39 22.70 6,015,461 -1.77(-7.21%)
Jan 14, 2021 24.38 24.75 24.24 24.47 4,089,805 +0.63(+2.66%)
Jan 13, 2021 24.52 24.53 23.71 23.84 2,658,596 -0.62(-2.55%)
Jan 12, 2021 24.17 24.82 23.93 24.46 2,915,625 +0.51(+2.12%)
Jan 11, 2021 23.27 24.28 22.95 23.95 3,118,021 -0.42(-1.72%)
Jan 08, 2021 24.67 24.84 23.91 24.37 3,043,002 -0.23(-0.95%)
Jan 07, 2021 25.00 25.55 24.34 24.61 4,556,036 +0.02(+0.08%)
Jan 06, 2021 23.89 25.03 23.80 24.59 5,799,233 +1.50(+6.51%)
Jan 05, 2021 22.72 23.52 22.65 23.09 4,406,061 +0.41(+1.81%)
Jan 04, 2021 23.04 23.85 22.56 22.68 5,536,819 +0.20(+0.87%)
Dec 31, 2020 22.48 22.48 22.48 3,521,256 +0.10(+0.44%)
Dec 30, 2020 21.52 22.61 21.44 22.38 3,521,256 +0.89(+4.13%)
Dec 29, 2020 21.59 21.79 20.63 21.50 3,581,323 -0.20(-0.90%)
Dec 28, 2020 21.55 22.45 21.54 21.69 4,445,997 +0.27(+1.28%)
Dec 24, 2020 21.79 21.79 21.27 21.42 1,102,752 -0.25(-1.17%)
Dec 23, 2020 21.26 22.10 21.26 21.67 3,568,940 +0.59(+2.82%)
Dec 22, 2020 21.62 21.67 20.97 21.08 4,303,235 -0.49(-2.26%)
Dec 21, 2020 20.72 21.69 20.61 21.56 3,966,839 +0.10(+0.45%)
Dec 18, 2020 21.66 22.05 21.32 21.47 5,267,373 -0.17(-0.77%)
Dec 17, 2020 21.73 22.64 21.20 21.63 7,500,846 +0.59(+2.78%)
Dec 16, 2020 21.51 21.58 20.77 21.05 5,559,763 -0.58(-2.66%)
Dec 15, 2020 21.56 22.04 21.22 21.62 4,332,590 +0.40(+1.88%)
Dec 14, 2020 22.73 22.80 21.14 21.22 6,441,183 -1.05(-4.73%)
Dec 11, 2020 22.92 23.01 21.61 22.28 6,313,322 -1.14(-4.87%)
Dec 10, 2020 22.07 23.50 21.97 23.42 5,113,922 +1.27(+5.72%)
Dec 09, 2020 23.25 23.41 21.46 22.15 7,196,000 -0.57(-2.49%)
Dec 08, 2020 22.50 23.09 22.33 22.71 5,878,624 -0.10(-0.43%)
Dec 07, 2020 22.93 22.96 22.46 22.81 6,747,859 -0.33(-1.43%)
Dec 04, 2020 21.78 23.57 21.78 23.14 7,892,857 +1.65(+7.67%)
Dec 03, 2020 22.18 22.32 21.42 21.50 6,054,584 -0.32(-1.48%)
Dec 02, 2020 21.05 21.90 20.77 21.82 6,012,775 +0.53(+2.47%)
Dec 01, 2020 19.97 21.57 19.95 21.29 8,541,578 +1.88(+9.70%)
Nov 30, 2020 19.82 19.94 19.16 19.41 4,539,091 -0.57(-2.83%)
Nov 27, 2020 20.09 20.67 19.76 19.97 3,834,256 +0.11(+0.54%)
Nov 25, 2020 20.17 20.32 19.76 19.87 5,542,677 -0.44(-2.16%)
Nov 24, 2020 19.74 20.48 19.53 20.31 7,567,451 +0.99(+5.10%)
Nov 23, 2020 18.82 19.58 18.76 19.32 7,574,636 +0.97(+5.26%)
Nov 20, 2020 18.42 18.75 18.14 18.35 4,870,157 -0.11(-0.58%)
Nov 19, 2020 17.85 18.52 17.74 18.46 5,142,465 +0.59(+3.27%)
Nov 18, 2020 17.85 18.38 17.85 17.88 6,412,110 +0.06(+0.33%)
Nov 17, 2020 16.94 17.85 16.69 17.82 5,580,336 +0.59(+3.45%)
Nov 16, 2020 16.78 17.22 16.35 17.22 6,728,840 +1.06(+6.58%)
Nov 13, 2020 15.53 16.22 15.47 16.16 5,186,987 +0.93(+6.08%)
Nov 12, 2020 15.11 15.70 14.79 15.23 5,216,378 -0.26(-1.70%)
Nov 11, 2020 15.81 15.94 15.29 15.50 5,926,668 -0.10(-0.63%)
Nov 10, 2020 15.51 15.76 15.13 15.59 4,966,207 +0.25(+1.65%)
Nov 09, 2020 15.21 15.78 14.74 15.34 8,584,772 +1.26(+8.93%)
Nov 06, 2020 13.95 14.18 13.65 14.08 4,363,537 +0.38(+2.78%)
Nov 05, 2020 12.98 13.95 12.98 13.70 5,875,389 +0.84(+6.52%)
Nov 04, 2020 13.31 13.31 12.54 12.86 6,272,880 -0.62(-4.63%)
Nov 03, 2020 13.60 13.78 13.35 13.49 4,812,600 +0.21(+1.62%)
Nov 02, 2020 12.79 13.36 12.71 13.27 5,059,972 +0.67(+5.34%)
Oct 30, 2020 12.39 12.71 12.30 12.60 4,099,614 +0.17(+1.33%)
Oct 29, 2020 11.91 12.47 11.85 12.43 5,762,782 +0.38(+3.16%)
Oct 28, 2020 12.19 12.32 12.04 12.05 4,459,737 -0.65(-5.14%)
Oct 27, 2020 12.61 12.89 12.45 12.71 3,912,150 +0.03(+0.23%)
Oct 26, 2020 12.93 13.04 12.55 12.68 3,732,328 -0.46(-3.49%)
Oct 23, 2020 13.46 13.79 13.14 13.14 5,441,783 -0.19(-1.39%)
Oct 22, 2020 12.95 13.33 12.70 13.32 5,502,681 +0.33(+2.55%)
Oct 21, 2020 12.51 13.26 12.48 12.99 7,502,574 +0.51(+4.06%)
Oct 20, 2020 12.58 12.78 12.43 12.48 4,656,059 +0.17(+1.35%)
Oct 19, 2020 12.34 12.89 12.30 12.32 6,834,418 +0.01(+0.08%)
Oct 16, 2020 12.01 12.35 11.73 12.31 5,514,275 +0.31(+2.60%)
Oct 15, 2020 11.17 12.13 11.13 12.00 13,805,573 -0.68(-5.38%)
Oct 14, 2020 12.47 12.82 12.40 12.68 7,642,299 +0.27(+2.20%)
Oct 13, 2020 12.13 12.51 12.05 12.41 6,079,784 +0.13(+1.03%)
Oct 12, 2020 12.28 12.34 12.04 12.28 5,226,733 +0.07(+0.56%)
Oct 09, 2020 12.62 12.65 11.95 12.21 8,653,864 -0.20(-1.65%)
Oct 08, 2020 12.14 12.43 12.07 12.42 4,996,312 +0.48(+4.00%)
Oct 07, 2020 11.66 12.00 11.66 11.94 4,021,261 +0.56(+4.88%)
Oct 06, 2020 11.81 12.16 11.37 11.38 7,208,779 -0.25(-2.18%)
Oct 05, 2020 11.74 11.87 11.55 11.64 5,522,251 +0.11(+0.93%)
Oct 02, 2020 10.75 11.65 10.71 11.53 5,742,823 +0.42(+3.78%)
Oct 01, 2020 11.40 11.59 11.01 11.11 6,262,092 -0.23(-2.06%)
Sep 30, 2020 11.39 11.80 11.27 11.34 5,650,031 -0.04(-0.34%)
Sep 29, 2020 11.88 11.88 11.26 11.38 5,303,290 -0.56(-4.66%)
Sep 28, 2020 11.54 12.03 11.53 11.94 5,249,952 +0.67(+5.97%)
Sep 25, 2020 11.22 11.47 11.02 11.26 6,347,261 -0.15(-1.28%)
Sep 24, 2020 11.37 11.62 11.11 11.41 4,015,497 +0.06(+0.52%)
Sep 23, 2020 11.71 12.08 11.28 11.35 5,549,925 -0.56(-4.67%)
Sep 22, 2020 12.05 12.11 11.60 11.91 5,037,588 -0.09(-0.73%)
Sep 21, 2020 12.64 12.77 11.68 12.00 7,246,060 -0.99(-7.66%)
Sep 18, 2020 13.16 13.46 12.97 12.99 7,930,385 -0.13(-0.97%)
Sep 17, 2020 13.27 13.30 12.88 13.12 7,664,034 -0.44(-3.24%)
Sep 16, 2020 13.58 13.73 13.36 13.56 5,727,459 +0.12(+0.87%)
Sep 15, 2020 13.85 14.03 13.44 13.44 5,481,249 -0.26(-1.92%)
Sep 14, 2020 13.84 13.87 13.53 13.70 2,759,762 +0.07(+0.50%)
Sep 11, 2020 13.55 13.93 13.34 13.63 4,324,266 +0.19(+1.45%)
Sep 10, 2020 13.80 13.99 13.39 13.44 4,306,672 -0.35(-2.55%)
Sep 09, 2020 13.97 14.04 13.70 13.79 3,162,094 -0.09(-0.63%)
Sep 08, 2020 13.88 14.20 13.35 13.88 5,025,611 -0.17(-1.18%)
Sep 04, 2020 14.16 14.31 13.56 14.04 4,029,173 +0.17(+1.19%)
Sep 03, 2020 14.17 14.41 13.66 13.88 4,024,358 -0.43(-3.00%)
Sep 02, 2020 14.37 14.50 14.05 14.31 5,832,828 -0.41(-2.78%)
Sep 01, 2020 14.28 14.80 13.89 14.72 4,189,801 +0.46(+3.21%)
Aug 31, 2020 14.85 14.85 14.26 14.26 4,134,918 -0.49(-3.31%)
Aug 28, 2020 14.64 14.80 14.49 14.75 3,224,589 +0.27(+1.89%)
Aug 27, 2020 14.84 14.95 14.31 14.47 3,327,936 -0.22(-1.53%)
Aug 26, 2020 14.72 15.06 14.65 14.70 3,233,387 +0.02(+0.13%)
Aug 25, 2020 14.75 14.87 14.45 14.68 2,417,553 -0.07(-0.46%)
Aug 24, 2020 14.48 14.76 14.34 14.75 3,247,838 +0.51(+3.56%)
Aug 21, 2020 14.54 14.67 14.16 14.24 4,436,336 -0.58(-3.88%)
Aug 20, 2020 14.67 14.86 14.37 14.81 3,219,299 -0.12(-0.78%)
Aug 19, 2020 14.43 15.55 14.40 14.93 7,481,173 +0.54(+3.73%)
Aug 18, 2020 14.26 14.61 14.21 14.40 4,686,659 +0.25(+1.79%)
Aug 17, 2020 14.39 14.53 14.01 14.14 2,590,202 -0.14(-0.96%)
Aug 14, 2020 13.98 14.41 13.83 14.28 3,067,302 +0.16(+1.10%)
Aug 13, 2020 14.39 14.75 14.06 14.12 4,239,864 -0.47(-3.21%)
Aug 12, 2020 14.89 15.03 14.45 14.59 4,088,783 +0.01(+0.07%)
Aug 11, 2020 15.62 15.67 14.46 14.58 7,939,920 -0.60(-3.98%)
Aug 10, 2020 14.49 15.67 14.47 15.19 8,292,637 +0.88(+6.13%)
Aug 07, 2020 14.28 14.47 13.88 14.31 6,740,068 -0.22(-1.54%)
Aug 06, 2020 14.37 15.12 13.97 14.53 10,284,591 +0.21(+1.50%)
Aug 05, 2020 13.65 14.48 13.65 14.32 9,674,607 +0.98(+7.39%)
Aug 04, 2020 13.27 13.51 12.97 13.33 4,995,046 -0.01(-0.07%)
Aug 03, 2020 12.76 13.44 12.60 13.34 6,036,439 +0.66(+5.23%)
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%)
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.