Arconic Corp (NY: ARNC )

27.70 USD +0.25 (+0.91%)
Official Closing Price Updated: 7:34 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.23 16.52 15.67 16.06 5,076,177 -0.34(-2.07%)
Mar 30, 2020 16.75 16.80 15.66 16.40 4,319,809 -0.28(-1.68%)
Mar 27, 2020 16.67 17.20 15.78 16.68 6,398,000 -1.04(-5.87%)
Mar 26, 2020 16.42 17.83 15.88 17.72 11,033,481 +1.55(+9.59%)
Mar 25, 2020 15.26 16.88 14.80 16.17 8,254,927 +1.02(+6.73%)
Mar 24, 2020 12.73 15.33 12.60 15.15 7,414,366 +3.16(+26.36%)
Mar 23, 2020 13.20 13.23 11.38 11.99 6,890,163 -1.26(-9.51%)
Mar 20, 2020 15.88 16.00 13.00 13.25 8,236,700 -2.60(-16.40%)
Mar 19, 2020 15.28 16.14 14.14 15.85 5,766,604 +0.17(+1.08%)
Mar 18, 2020 16.25 16.34 13.62 15.68 4,352,141 -1.97(-11.16%)
Mar 17, 2020 17.88 18.43 16.86 17.65 5,281,548 +0.21(+1.20%)
Mar 16, 2020 18.00 19.18 17.16 17.44 5,965,682 -3.08(-15.01%)
Mar 13, 2020 21.16 21.19 19.43 20.52 6,150,800 +0.64(+3.22%)
Mar 12, 2020 20.31 21.06 19.65 19.88 8,562,960 -2.23(-10.09%)
Mar 11, 2020 23.42 23.58 21.67 22.11 4,052,866 -2.19(-9.01%)
Mar 10, 2020 23.98 24.51 23.26 24.30 4,480,709 +1.26(+5.47%)
Mar 09, 2020 24.13 24.32 22.85 23.04 4,177,701 -2.91(-11.21%)
Mar 06, 2020 25.79 26.62 25.30 25.95 4,585,700 -0.80(-2.99%)
Mar 05, 2020 28.35 28.37 26.65 26.75 4,958,343 -2.41(-8.26%)
Mar 04, 2020 29.38 29.47 28.56 29.16 4,120,364 +0.37(+1.29%)
Mar 03, 2020 29.87 30.69 28.73 28.79 6,377,120 -1.16(-3.87%)
Mar 02, 2020 29.48 29.95 28.98 29.95 7,353,531 +0.60(+2.04%)
Feb 28, 2020 29.27 29.77 28.70 29.35 12,371,000 -1.03(-3.39%)
Feb 27, 2020 30.83 31.39 30.24 30.38 9,344,111 -1.47(-4.62%)
Feb 26, 2020 31.84 32.60 31.65 31.85 7,286,447 +0.14(+0.44%)
Feb 25, 2020 33.20 33.30 31.38 31.71 10,229,864 -1.36(-4.11%)
Feb 24, 2020 32.40 33.23 32.24 33.07 4,707,519 -0.40(-1.20%)
Feb 21, 2020 33.47 33.65 33.21 33.47 3,321,500 -0.23(-0.68%)
Feb 20, 2020 34.10 34.10 32.88 33.70 3,790,560 -0.37(-1.09%)
Feb 19, 2020 33.30 34.27 33.27 34.07 4,111,618 +0.89(+2.68%)
Feb 18, 2020 33.32 33.32 32.91 33.18 2,240,838 -0.18(-0.54%)
Feb 14, 2020 32.85 33.38 32.75 33.36 3,672,100 +0.41(+1.24%)
Feb 13, 2020 32.71 33.45 32.50 32.95 3,670,945 +0.14(+0.43%)
Feb 12, 2020 32.04 32.96 32.04 32.81 3,625,637 +0.79(+2.47%)
Feb 11, 2020 31.83 32.60 31.75 32.02 2,585,143 +0.37(+1.17%)
Feb 10, 2020 31.30 31.68 31.11 31.65 4,259,471 +0.35(+1.12%)
Feb 07, 2020 31.35 31.36 30.96 31.30 1,834,600 -0.10(-0.32%)
Feb 06, 2020 31.32 31.53 30.79 31.40 2,597,318 +0.14(+0.45%)
Feb 05, 2020 30.68 31.34 30.63 31.26 2,677,273 +0.78(+2.56%)
Feb 04, 2020 30.38 30.56 30.26 30.48 2,448,717 +0.42(+1.40%)
Feb 03, 2020 30.14 30.37 29.97 30.06 2,574,701 +0.11(+0.37%)
Jan 31, 2020 30.30 30.39 29.86 29.95 2,877,300 -0.50(-1.64%)
Jan 30, 2020 30.82 31.00 30.04 30.45 5,943,340 -0.70(-2.25%)
Jan 29, 2020 31.38 31.52 30.65 31.15 3,738,963 -0.32(-1.02%)
Jan 28, 2020 31.03 31.57 31.00 31.47 5,426,205 +0.80(+2.61%)
Jan 27, 2020 28.57 30.99 28.49 30.67 10,020,158 +1.56(+5.36%)
Jan 24, 2020 29.69 29.81 28.76 29.11 5,304,400 -0.42(-1.42%)
Jan 23, 2020 28.72 29.60 28.59 29.53 3,978,596 +0.69(+2.39%)
Jan 22, 2020 28.37 29.07 28.16 28.84 7,358,430 -0.56(-1.90%)
Jan 21, 2020 29.07 29.58 29.04 29.40 8,564,698 +0.08(+0.27%)
Jan 17, 2020 30.11 30.13 29.22 29.32 4,337,700 -0.68(-2.27%)
Jan 16, 2020 28.95 30.01 28.95 30.00 4,699,689 +0.81(+2.77%)
Jan 15, 2020 29.40 29.66 29.00 29.19 2,462,158 -0.39(-1.32%)
Jan 14, 2020 29.34 29.73 29.27 29.58 3,707,849 +0.13(+0.44%)
Jan 13, 2020 29.01 29.50 28.76 29.45 3,031,860 +0.60(+2.08%)
Jan 10, 2020 29.73 29.73 28.75 28.85 3,985,600 -0.92(-3.09%)
Jan 09, 2020 30.51 30.65 29.59 29.77 4,467,561 -0.95(-3.09%)
Jan 08, 2020 31.27 31.30 30.70 30.72 2,767,279 -0.69(-2.20%)
Jan 07, 2020 31.28 31.51 30.95 31.41 1,939,702 +0.20(+0.64%)
Jan 06, 2020 31.35 31.54 31.00 31.21 2,412,729 -0.28(-0.89%)
Jan 03, 2020 31.10 31.53 30.92 31.49 1,985,800 -0.05(-0.16%)
Jan 02, 2020 30.91 31.54 30.82 31.54 3,036,980 +0.77(+2.50%)
Dec 31, 2019 30.85 30.92 30.62 30.77 1,491,600 -0.10(-0.32%)
Dec 30, 2019 31.12 31.23 30.76 30.87 1,461,758 -0.27(-0.87%)
Dec 27, 2019 31.23 31.34 31.03 31.14 3,957,300 -0.06(-0.19%)
Dec 26, 2019 31.37 31.42 31.02 31.20 4,328,600 -0.11(-0.35%)
Dec 24, 2019 31.57 31.58 31.28 31.31 559,500 -0.22(-0.70%)
Dec 23, 2019 31.32 31.66 31.31 31.53 3,428,155 +0.14(+0.45%)
Dec 20, 2019 31.23 31.39 31.01 31.39 6,458,900 +0.39(+1.26%)
Dec 19, 2019 30.80 31.07 30.64 31.00 4,818,115 +0.23(+0.75%)
Dec 18, 2019 31.33 31.35 30.76 30.77 4,315,599 -0.71(-2.26%)
Dec 17, 2019 31.75 31.81 31.19 31.48 2,684,345 -0.32(-1.01%)
Dec 16, 2019 31.59 31.99 31.59 31.80 3,954,132 +0.15(+0.47%)
Dec 13, 2019 31.53 31.79 31.40 31.65 2,157,800 +0.03(+0.09%)
Dec 12, 2019 31.26 31.75 31.15 31.62 2,924,099 +0.39(+1.25%)
Dec 11, 2019 31.19 31.31 31.06 31.23 1,629,306 +0.22(+0.71%)
Dec 10, 2019 30.95 31.15 30.91 31.01 2,595,526 +0.22(+0.71%)
Dec 09, 2019 30.81 31.05 30.67 30.79 1,650,865 -0.23(-0.74%)
Dec 06, 2019 30.76 31.05 30.62 31.02 2,245,400 +0.54(+1.77%)
Dec 05, 2019 30.49 30.55 30.27 30.48 1,722,147 +0.16(+0.53%)
Dec 04, 2019 30.86 30.92 30.30 30.32 2,593,748 -0.38(-1.24%)
Dec 03, 2019 30.26 30.81 30.01 30.70 3,129,757 +0.14(+0.46%)
Dec 02, 2019 31.08 31.19 30.56 30.56 2,159,792 -0.40(-1.29%)
Nov 29, 2019 31.20 31.23 30.93 30.96 2,335,000 -0.30(-0.96%)
Nov 27, 2019 31.29 31.40 31.08 31.26 1,787,200 -0.03(-0.10%)
Nov 26, 2019 30.98 31.30 30.82 31.29 3,875,171 +0.33(+1.07%)
Nov 25, 2019 30.68 30.98 30.64 30.96 2,275,392 +0.41(+1.34%)
Nov 22, 2019 30.68 30.82 30.45 30.55 2,799,000 -0.06(-0.20%)
Nov 21, 2019 30.70 31.11 30.56 30.61 2,200,670 -0.22(-0.71%)
Nov 20, 2019 30.88 31.03 30.63 30.83 3,859,202 -0.18(-0.58%)
Nov 19, 2019 31.04 31.09 30.91 31.01 3,608,306 -0.05(-0.16%)
Nov 18, 2019 30.78 31.23 30.64 31.06 4,840,554 +0.20(+0.65%)
Nov 15, 2019 30.39 30.89 30.20 30.86 5,250,000 +0.64(+2.12%)
Nov 14, 2019 29.60 30.32 29.47 30.22 3,895,570 +0.72(+2.44%)
Nov 13, 2019 29.28 29.66 29.20 29.50 1,689,652 +0.00(+0.00%)
Nov 12, 2019 29.44 29.62 29.31 29.50 3,049,783 -0.01(-0.03%)
Nov 11, 2019 29.00 29.55 28.90 29.51 3,508,285 +0.54(+1.86%)
Nov 08, 2019 28.95 29.10 28.75 28.97 2,089,000 +0.06(+0.21%)
Nov 07, 2019 29.44 29.52 28.83 28.91 3,023,910 -0.53(-1.80%)
Nov 06, 2019 29.51 29.51 29.06 29.44 3,686,775 -0.07(-0.24%)
Nov 05, 2019 28.27 29.55 27.54 29.51 6,324,783 +0.73(+2.54%)
Nov 04, 2019 28.83 28.91 28.63 28.78 4,331,575 +0.24(+0.84%)
Nov 01, 2019 27.74 28.54 27.62 28.54 3,984,900 +1.07(+3.90%)
Oct 31, 2019 27.49 27.49 27.14 27.47 2,031,719 -0.06(-0.22%)
Oct 30, 2019 27.60 27.65 27.20 27.53 1,890,034 -0.16(-0.58%)
Oct 29, 2019 27.56 27.93 27.50 27.69 1,908,879 +0.03(+0.11%)
Oct 28, 2019 27.70 27.93 27.59 27.66 3,024,046 +0.02(+0.07%)
Oct 25, 2019 27.43 27.68 27.37 27.64 1,776,500 +0.21(+0.77%)
Oct 24, 2019 27.31 27.45 27.06 27.43 2,328,755 +0.19(+0.70%)
Oct 23, 2019 27.04 27.36 26.92 27.24 2,528,019 +0.16(+0.59%)
Oct 22, 2019 27.07 27.24 26.88 27.08 1,988,044 +0.04(+0.15%)
Oct 21, 2019 27.13 27.36 26.95 27.04 2,447,335 +0.03(+0.11%)
Oct 18, 2019 27.68 27.68 27.00 27.01 3,034,800 -0.69(-2.49%)
Oct 17, 2019 27.63 27.78 27.44 27.70 2,323,376 +0.19(+0.69%)
Oct 16, 2019 27.84 27.92 27.47 27.51 2,876,753 -0.35(-1.26%)
Oct 15, 2019 27.00 27.92 26.91 27.86 3,255,778 +1.02(+3.80%)
Oct 14, 2019 26.79 26.99 26.69 26.84 2,209,871 +0.39(+1.47%)
Oct 11, 2019 26.35 26.79 26.35 26.45 2,504,300 +0.43(+1.65%)
Oct 10, 2019 25.58 26.10 25.41 26.02 1,749,577 +0.43(+1.68%)
Oct 09, 2019 25.14 25.69 25.00 25.59 1,790,729 +0.72(+2.90%)
Oct 08, 2019 24.65 25.17 24.55 24.87 3,732,156 +0.12(+0.48%)
Oct 07, 2019 24.85 24.98 24.54 24.75 2,975,169 +0.26(+1.06%)
Oct 04, 2019 24.21 24.50 23.95 24.49 2,255,700 +0.24(+0.99%)
Oct 03, 2019 24.17 24.27 23.74 24.25 3,375,973 +0.05(+0.21%)
Oct 02, 2019 25.00 25.05 23.97 24.20 4,226,174 -1.06(-4.20%)
Oct 01, 2019 26.03 26.12 25.04 25.26 5,273,282 -0.74(-2.85%)
Sep 30, 2019 26.11 26.19 25.90 26.00 4,983,115 -0.11(-0.42%)
Sep 27, 2019 26.33 26.48 26.05 26.11 2,497,500 -0.19(-0.72%)
Sep 26, 2019 26.55 26.60 26.22 26.30 2,245,317 -0.19(-0.72%)
Sep 25, 2019 26.48 26.65 26.23 26.49 4,061,637 -0.04(-0.15%)
Sep 24, 2019 26.80 27.01 26.49 26.53 3,536,756 -0.24(-0.90%)
Sep 23, 2019 26.60 26.80 26.46 26.77 4,612,731 +0.05(+0.19%)
Sep 20, 2019 27.23 27.30 26.49 26.72 5,955,600 -0.42(-1.55%)
Sep 19, 2019 27.33 27.41 27.07 27.14 2,840,472 -0.17(-0.62%)
Sep 18, 2019 27.16 27.34 26.92 27.31 3,143,697 +0.07(+0.26%)
Sep 17, 2019 27.10 27.36 26.82 27.24 2,868,693 +0.04(+0.15%)
Sep 16, 2019 27.00 27.37 27.00 27.20 2,064,781 +0.11(+0.41%)
Sep 13, 2019 27.18 27.25 26.93 27.09 2,474,200 +0.07(+0.26%)
Sep 12, 2019 27.00 27.17 26.84 27.02 2,240,793 +0.13(+0.48%)
Sep 11, 2019 26.59 26.91 26.40 26.89 3,026,158 +0.18(+0.67%)
Sep 10, 2019 26.27 26.74 26.20 26.71 2,405,273 +0.41(+1.56%)
Sep 09, 2019 26.10 26.43 25.99 26.30 3,060,280 +0.31(+1.19%)
Sep 06, 2019 26.12 26.25 25.84 25.99 2,928,300 -0.02(-0.08%)
Sep 05, 2019 26.07 26.20 25.87 26.01 3,456,922 +0.03(+0.12%)
Sep 04, 2019 26.09 26.14 25.87 25.98 2,503,485 +0.00(+0.00%)
Sep 03, 2019 25.71 26.00 25.51 25.98 2,989,783 +0.14(+0.54%)
Aug 30, 2019 26.00 26.08 25.69 25.84 3,033,800 +0.03(+0.12%)
Aug 29, 2019 25.75 26.00 25.56 25.81 2,766,866 +0.38(+1.49%)
Aug 28, 2019 25.19 25.59 24.77 25.43 6,776,563 +0.25(+0.99%)
Aug 27, 2019 25.09 25.48 24.98 25.18 9,193,244 +0.13(+0.52%)
Aug 26, 2019 24.57 25.19 24.39 25.05 7,312,218 +0.74(+3.04%)
Aug 23, 2019 24.90 25.27 24.11 24.31 7,831,600 -0.79(-3.15%)
Aug 22, 2019 25.21 25.43 24.96 25.10 1,596,307 -0.10(-0.40%)
Aug 21, 2019 25.56 25.56 25.17 25.20 1,449,320 -0.03(-0.12%)
Aug 20, 2019 24.93 25.27 24.72 25.23 1,710,746 +0.20(+0.80%)
Aug 19, 2019 25.07 25.19 24.92 25.03 2,796,566 +0.19(+0.76%)
Aug 16, 2019 24.71 24.97 24.59 24.84 1,852,700 +0.27(+1.10%)
Aug 15, 2019 24.82 24.82 24.40 24.57 2,888,433 -0.20(-0.81%)
Aug 14, 2019 25.03 25.17 24.66 24.77 3,082,511 -0.62(-2.44%)
Aug 13, 2019 25.07 25.70 24.94 25.39 2,775,992 +0.19(+0.75%)
Aug 12, 2019 25.01 25.38 24.89 25.20 1,764,111 -0.02(-0.08%)
Aug 09, 2019 25.51 25.71 25.08 25.22 2,164,800 -0.21(-0.83%)
Aug 08, 2019 25.43 25.83 25.12 25.43 4,101,417 +0.22(+0.87%)
Aug 07, 2019 24.61 25.23 24.11 25.21 4,466,701 +0.64(+2.60%)
Aug 06, 2019 23.82 24.69 23.60 24.57 3,317,766 +1.01(+4.29%)
Aug 05, 2019 23.33 24.02 23.15 23.56 4,022,522 -0.20(-0.84%)
Aug 02, 2019 25.76 26.00 23.18 23.76 4,908,400 -0.60(-2.46%)
Aug 01, 2019 24.91 24.91 24.29 24.36 3,762,893 -0.68(-2.72%)
Jul 31, 2019 25.16 25.43 24.85 25.04 2,113,009 -0.10(-0.40%)
Jul 30, 2019 25.10 25.17 24.79 25.14 2,194,000 -0.01(-0.04%)
Jul 29, 2019 25.74 25.79 25.12 25.15 2,593,104 -0.59(-2.29%)
Jul 26, 2019 25.54 25.78 25.54 25.74 1,701,400 +0.13(+0.51%)
Jul 25, 2019 25.64 25.72 25.33 25.61 2,102,018 -0.04(-0.16%)
Jul 24, 2019 25.10 25.71 25.01 25.65 3,149,256 +0.49(+1.95%)
Jul 23, 2019 25.32 25.35 25.02 25.16 2,326,029 +0.03(+0.12%)
Jul 22, 2019 25.15 25.32 25.09 25.13 1,891,107 -0.05(-0.20%)
Jul 19, 2019 25.38 25.39 25.13 25.18 1,901,900 +0.04(+0.16%)
Jul 18, 2019 25.04 25.14 24.77 25.14 1,985,559 -0.16(-0.63%)
Jul 17, 2019 25.77 25.77 25.23 25.30 1,961,842 -0.48(-1.86%)
Jul 16, 2019 25.78 25.97 25.70 25.78 2,244,329 -0.04(-0.15%)
Jul 15, 2019 26.00 26.05 25.57 25.82 2,101,794 -0.18(-0.69%)
Jul 12, 2019 25.83 26.01 25.72 26.00 1,610,700 +0.28(+1.09%)
Jul 11, 2019 25.78 25.82 25.64 25.72 1,174,497 -0.07(-0.27%)
Jul 10, 2019 26.00 26.10 25.75 25.79 1,575,581 -0.05(-0.19%)
Jul 09, 2019 25.72 25.88 25.63 25.84 2,400,251 +0.02(+0.08%)
Jul 08, 2019 25.93 26.05 25.70 25.82 3,372,944 -0.28(-1.07%)
Jul 05, 2019 25.76 26.11 25.58 26.10 3,280,900 +0.23(+0.89%)
Jul 03, 2019 26.24 26.24 25.84 25.87 2,229,300 -0.28(-1.07%)
Jul 02, 2019 26.11 26.33 25.94 26.15 2,853,143 +0.07(+0.27%)
Jul 01, 2019 26.20 26.40 26.04 26.08 5,274,303 +0.26(+1.01%)
Jun 28, 2019 25.42 25.83 25.36 25.82 5,363,000 +0.43(+1.69%)
Jun 27, 2019 24.89 25.42 24.75 25.39 4,000,385 +0.50(+2.01%)
Jun 26, 2019 24.52 24.97 24.41 24.89 2,900,776 +0.50(+2.05%)
Jun 25, 2019 24.39 24.61 24.16 24.39 3,881,103 +0.09(+0.37%)
Jun 24, 2019 24.39 24.57 24.26 24.30 3,207,103 -0.03(-0.12%)
Jun 21, 2019 24.13 24.70 24.08 24.33 7,645,400 +0.18(+0.75%)
Jun 20, 2019 23.98 24.16 23.87 24.15 5,488,605 +0.46(+1.94%)
Jun 19, 2019 23.56 23.76 23.47 23.69 3,527,467 +0.16(+0.68%)
Jun 18, 2019 23.00 23.60 22.92 23.53 2,675,183 +0.65(+2.84%)
Jun 17, 2019 22.97 23.00 22.68 22.88 2,029,737 -0.10(-0.44%)
Jun 14, 2019 23.12 23.12 22.91 22.98 3,169,700 -0.21(-0.91%)
Jun 13, 2019 22.80 23.20 22.68 23.19 2,556,232 +0.53(+2.34%)
Jun 12, 2019 23.00 23.04 22.56 22.66 3,782,093 -0.35(-1.52%)
Jun 11, 2019 23.44 23.50 22.74 23.01 3,638,034 -0.28(-1.20%)
Jun 10, 2019 23.71 23.89 23.26 23.29 3,316,665 -0.25(-1.06%)
Jun 07, 2019 23.32 23.61 23.27 23.54 3,830,500 +0.26(+1.12%)
Jun 06, 2019 23.00 23.37 22.89 23.28 3,888,546 +0.30(+1.31%)
Jun 05, 2019 22.60 22.98 22.58 22.98 3,029,224 +0.43(+1.91%)
Jun 04, 2019 22.22 22.59 22.14 22.55 3,671,722 +0.43(+1.94%)
Jun 03, 2019 21.88 22.15 21.75 22.12 4,911,493 +0.22(+1.00%)
May 31, 2019 21.84 22.05 21.83 21.90 3,339,800 -0.10(-0.45%)
May 30, 2019 22.02 22.17 21.92 22.00 1,953,450 -0.03(-0.14%)
May 29, 2019 21.94 22.14 21.70 22.03 3,148,253 -0.11(-0.50%)
May 28, 2019 22.24 22.42 22.13 22.14 3,021,470 -0.11(-0.49%)
May 24, 2019 22.33 22.52 22.14 22.25 3,100,900 +0.04(+0.18%)
May 23, 2019 22.07 22.34 21.99 22.21 2,597,392 -0.16(-0.72%)
May 22, 2019 22.40 22.64 22.35 22.37 3,268,552 -0.01(-0.04%)
May 21, 2019 22.11 22.38 22.08 22.38 3,556,660 +0.37(+1.68%)
May 20, 2019 21.91 22.17 21.82 22.01 3,670,067 +0.05(+0.23%)
May 17, 2019 21.82 22.32 21.75 21.96 4,402,000 -0.16(-0.72%)
May 16, 2019 22.12 22.36 22.04 22.12 3,313,312 +0.11(+0.50%)
May 15, 2019 21.64 22.11 21.64 22.01 3,617,624 +0.15(+0.69%)
May 14, 2019 21.64 22.10 21.54 21.86 2,798,913 +0.35(+1.63%)
May 13, 2019 21.90 22.08 21.43 21.51 3,826,045 -0.97(-4.31%)
May 10, 2019 21.94 22.57 21.76 22.48 3,757,000 +0.39(+1.77%)
May 09, 2019 22.17 22.24 21.88 22.09 3,459,723 -0.30(-1.34%)
May 08, 2019 22.24 22.67 22.13 22.39 2,985,130 +0.10(+0.45%)
May 07, 2019 22.27 22.53 22.04 22.29 3,446,136 -0.10(-0.45%)
May 06, 2019 21.88 22.46 21.81 22.39 3,259,226 -0.02(-0.09%)
May 03, 2019 21.98 22.44 21.77 22.41 4,554,700 +0.50(+2.28%)
May 02, 2019 21.92 22.21 21.77 21.91 5,842,380 +0.45(+2.10%)
May 01, 2019 21.50 22.16 21.44 21.46 7,356,652 -0.02(-0.09%)
Apr 30, 2019 21.30 21.52 20.72 21.48 7,125,648 +0.30(+1.42%)
Apr 29, 2019 20.68 20.89 20.66 21.18 2,848,361 +0.50(+2.42%)
Apr 26, 2019 20.60 20.72 20.51 20.68 2,943,900 +0.04(+0.19%)
Apr 25, 2019 21.00 21.05 20.61 20.64 3,747,731 -0.46(-2.18%)
Apr 24, 2019 20.77 21.26 20.73 21.10 5,382,484 +0.42(+2.03%)
Apr 23, 2019 20.40 20.78 20.37 20.68 4,009,874 +0.40(+1.97%)
Apr 22, 2019 19.93 20.34 19.89 20.28 3,370,523 +0.24(+1.20%)
Apr 18, 2019 19.98 20.16 19.94 20.04 4,445,500 +0.12(+0.60%)
Apr 17, 2019 20.00 20.18 19.68 19.92 10,357,856 -0.76(-3.68%)
Apr 16, 2019 20.68 20.84 20.55 20.68 3,479,219 +0.13(+0.63%)
Apr 15, 2019 20.70 20.80 20.53 20.55 3,988,301 -0.16(-0.77%)
Apr 12, 2019 20.54 20.80 20.49 20.71 3,624,800 +0.34(+1.67%)
Apr 11, 2019 20.11 20.47 20.08 20.37 4,173,700 +0.29(+1.44%)
Apr 10, 2019 20.00 20.28 19.99 20.08 4,003,938 +0.08(+0.40%)
Apr 09, 2019 20.09 20.10 19.80 20.00 4,124,896 -0.26(-1.28%)
Apr 08, 2019 19.96 20.33 19.77 20.26 4,299,038 +0.15(+0.75%)
Apr 05, 2019 19.94 20.17 19.90 20.11 8,900,000 +0.24(+1.21%)
Apr 04, 2019 19.55 19.91 19.54 19.87 3,713,985 +0.29(+1.48%)
Apr 03, 2019 19.88 19.92 19.46 19.58 4,383,298 -0.17(-0.86%)
Apr 02, 2019 19.64 19.89 19.57 19.75 3,481,564 +0.09(+0.46%)
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.
X