Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa Corp (NY: AA )

41.22 +1.07 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.88 34.86 33.67 34.05 3,474,406 +0.82(+2.46%)
Oct 30, 2018 32.74 33.55 32.51 33.23 2,254,244 +0.32(+0.98%)
Oct 29, 2018 33.67 34.17 32.50 32.91 2,281,161 -0.42(-1.26%)
Oct 26, 2018 32.93 34.05 32.19 33.33 4,054,039 -0.30(-0.90%)
Oct 25, 2018 33.63 34.24 32.97 33.63 3,288,821 +0.35(+1.05%)
Oct 24, 2018 36.12 36.34 33.12 33.28 5,031,307 -3.04(-8.36%)
Oct 23, 2018 37.82 37.92 36.07 36.31 3,281,113 -2.08(-5.42%)
Oct 22, 2018 37.68 38.69 37.60 38.40 3,227,609 +0.84(+2.23%)
Oct 19, 2018 37.85 38.09 36.88 37.56 5,202,103 -0.24(-0.64%)
Oct 18, 2018 37.57 39.58 37.56 37.80 14,208,355 +2.09(+5.86%)
Oct 17, 2018 35.40 35.72 34.60 35.71 7,547,391 +0.50(+1.41%)
Oct 16, 2018 34.52 35.31 34.35 35.21 2,760,915 +0.83(+2.40%)
Oct 15, 2018 34.51 34.91 34.36 34.39 2,507,499 -0.32(-0.93%)
Oct 12, 2018 35.41 35.56 34.63 34.71 2,927,455 +0.00(+0.00%)
Oct 11, 2018 34.83 35.24 34.18 34.71 3,602,410 -0.38(-1.08%)
Oct 10, 2018 36.30 36.44 35.00 35.09 4,495,657 -1.54(-4.20%)
Oct 09, 2018 37.44 37.69 36.40 36.62 5,307,498 -1.07(-2.84%)
Oct 08, 2018 39.89 39.90 37.24 37.70 7,673,240 -3.23(-7.89%)
Oct 05, 2018 41.49 41.50 40.48 40.93 4,433,678 -1.02(-2.44%)
Oct 04, 2018 42.18 42.55 41.38 41.95 6,598,349 +0.21(+0.51%)
Oct 03, 2018 43.49 44.22 41.36 41.73 14,817,298 +1.29(+3.20%)
Oct 02, 2018 39.86 40.73 39.76 40.44 4,716,114 +0.68(+1.71%)
Oct 01, 2018 39.65 39.86 38.80 39.76 3,724,517 +0.45(+1.14%)
Sep 28, 2018 39.45 40.24 39.15 39.31 3,859,800 -0.10(-0.25%)
Sep 27, 2018 39.29 39.71 39.00 39.41 2,910,848 +0.02(+0.05%)
Sep 26, 2018 40.19 40.19 38.51 39.39 8,067,197 -0.74(-1.84%)
Sep 25, 2018 40.53 40.81 39.51 40.13 5,294,765 -0.70(-1.72%)
Sep 24, 2018 41.85 42.51 40.78 40.83 4,166,543 -1.78(-4.18%)
Sep 21, 2018 42.19 42.81 41.76 42.61 5,076,722 +0.84(+2.00%)
Sep 20, 2018 42.22 42.40 41.24 41.77 4,137,920 +0.29(+0.70%)
Sep 19, 2018 41.89 41.96 40.99 41.48 3,093,714 -0.48(-1.14%)
Sep 18, 2018 42.32 42.62 41.58 41.96 2,782,128 +0.28(+0.68%)
Sep 17, 2018 41.35 42.33 41.35 41.67 3,094,907 +0.04(+0.09%)
Sep 14, 2018 40.68 41.75 40.68 41.64 2,807,109 +0.99(+2.44%)
Sep 13, 2018 41.36 41.72 40.44 40.64 2,681,319 -0.24(-0.60%)
Sep 12, 2018 40.20 40.91 39.23 40.89 4,590,706 +1.12(+2.81%)
Sep 11, 2018 40.08 40.27 39.47 39.77 3,821,737 -1.11(-2.71%)
Sep 10, 2018 40.95 41.54 40.52 40.88 3,500,308 +0.98(+2.46%)
Sep 07, 2018 39.41 40.69 39.02 39.89 5,452,147 +0.62(+1.59%)
Sep 06, 2018 41.74 41.77 39.04 39.27 6,718,343 -2.44(-5.85%)
Sep 05, 2018 42.01 42.06 40.51 41.71 3,433,339 -0.48(-1.13%)
Sep 04, 2018 42.70 42.73 41.94 42.19 2,101,782 -1.27(-2.93%)
Aug 31, 2018 43.47 43.47 43.47 0 +0.29(+0.68%)
Aug 30, 2018 43.78 43.95 43.11 43.17 3,171,900 -0.74(-1.68%)
Aug 29, 2018 42.93 44.24 42.85 43.91 2,624,921 +0.86(+1.99%)
Aug 28, 2018 43.29 44.42 42.81 43.06 3,938,063 +0.37(+0.87%)
Aug 27, 2018 42.24 43.15 42.24 42.69 2,424,261 +0.42(+0.99%)
Aug 24, 2018 41.56 42.36 41.04 42.27 4,758,848 +1.38(+3.38%)
Aug 23, 2018 41.35 41.58 40.76 40.89 2,881,673 -1.17(-2.78%)
Aug 22, 2018 42.03 42.61 41.96 42.05 2,094,350 +0.18(+0.44%)
Aug 21, 2018 40.75 42.05 40.75 41.87 3,180,523 +1.17(+2.87%)
Aug 20, 2018 41.42 41.71 40.59 40.70 2,806,559 -0.19(-0.48%)
Aug 17, 2018 40.30 41.10 39.98 40.90 2,327,678 +0.56(+1.40%)
Aug 16, 2018 40.14 41.10 40.14 40.33 3,493,076 +0.55(+1.39%)
Aug 15, 2018 42.02 42.20 39.59 39.78 5,541,862 -3.16(-7.36%)
Aug 14, 2018 43.16 43.36 42.58 42.94 3,493,747 -0.31(-0.72%)
Aug 13, 2018 43.74 43.74 42.82 43.25 4,457,817 -0.52(-1.18%)
Aug 10, 2018 41.31 43.95 40.92 43.77 7,819,084 +1.94(+4.63%)
Aug 09, 2018 43.08 43.20 41.66 41.83 3,143,144 -0.69(-1.62%)
Aug 08, 2018 40.87 43.12 40.81 42.52 6,669,044 +1.68(+4.12%)
Aug 07, 2018 42.04 42.23 40.77 40.84 2,966,884 -0.73(-1.76%)
Aug 06, 2018 41.38 41.82 41.07 41.57 3,323,038 +0.00(+0.00%)
Aug 03, 2018 41.39 42.13 41.17 41.57 2,159,955 +0.23(+0.56%)
Aug 02, 2018 40.51 41.60 40.34 41.33 2,642,916 +0.43(+1.05%)
Aug 01, 2018 41.85 41.85 40.77 40.91 3,994,373 -1.20(-2.84%)
Jul 31, 2018 41.53 42.43 41.51 42.10 2,628,534 +0.67(+1.62%)
Jul 30, 2018 42.21 42.50 41.18 41.43 2,778,304 -0.62(-1.48%)
Jul 27, 2018 41.70 42.31 41.22 42.05 4,089,084 +0.39(+0.93%)
Jul 26, 2018 41.55 42.29 40.92 41.67 3,107,134 -0.28(-0.67%)
Jul 25, 2018 40.96 42.08 40.52 41.95 5,838,167 +0.60(+1.46%)
Jul 24, 2018 41.21 41.94 40.87 41.34 8,472,408 +1.13(+2.81%)
Jul 23, 2018 39.76 40.69 39.00 40.22 7,923,483 +0.98(+2.51%)
Jul 20, 2018 40.41 40.43 38.95 39.23 10,128,821 -1.21(-2.98%)
Jul 19, 2018 44.52 45.05 39.92 40.44 20,472,330 -6.23(-13.34%)
Jul 18, 2018 46.69 47.44 46.04 46.67 4,041,668 -0.06(-0.12%)
Jul 17, 2018 46.12 46.99 46.12 46.72 2,264,071 +0.59(+1.29%)
Jul 16, 2018 46.26 46.78 45.50 46.13 2,789,354 +0.15(+0.32%)
Jul 13, 2018 46.39 46.56 45.75 45.99 1,387,842 -0.14(-0.30%)
Jul 12, 2018 46.80 46.98 45.88 46.12 1,946,330 -0.64(-1.37%)
Jul 11, 2018 45.64 47.00 45.33 46.76 2,926,214 +0.17(+0.35%)
Jul 10, 2018 46.75 47.55 46.24 46.60 2,294,230 -0.39(-0.83%)
Jul 09, 2018 46.65 47.25 46.29 46.99 2,435,936 +1.12(+2.44%)
Jul 06, 2018 45.24 45.97 44.78 45.87 2,245,394 +0.25(+0.55%)
Jul 05, 2018 45.01 46.22 44.92 45.62 2,313,333 +1.05(+2.36%)
Jul 03, 2018 44.56 44.56 44.56 0 -0.08(-0.17%)
Jul 02, 2018 45.21 46.01 44.26 44.64 2,210,379 -0.97(-2.13%)
Jun 29, 2018 46.04 44.84 45.62 3,205,303 +0.40(+0.88%)
Jun 28, 2018 44.01 45.42 43.86 45.22 2,335,955 +0.71(+1.60%)
Jun 27, 2018 44.45 45.78 44.24 44.51 2,537,072 -0.06(-0.13%)
Jun 26, 2018 43.31 44.72 42.89 44.56 4,026,785 +1.50(+3.48%)
Jun 25, 2018 43.91 43.91 42.41 43.07 2,345,158 -1.26(-2.85%)
Jun 22, 2018 44.22 44.55 44.04 44.33 3,476,894 +0.73(+1.67%)
Jun 21, 2018 43.80 44.20 43.37 43.60 2,313,580 -0.45(-1.02%)
Jun 20, 2018 43.67 44.20 43.13 44.05 2,220,429 +0.78(+1.80%)
Jun 19, 2018 43.43 43.43 42.18 43.27 3,412,121 -1.27(-2.86%)
Jun 18, 2018 43.80 44.63 43.79 44.55 2,911,207 +0.43(+0.97%)
Jun 15, 2018 46.55 43.82 44.12 5,099,998 -2.43(-5.23%)
Jun 14, 2018 47.13 47.33 46.36 46.55 2,228,084 -0.50(-1.05%)
Jun 13, 2018 48.01 48.16 46.98 47.05 2,659,067 -0.91(-1.91%)
Jun 12, 2018 48.63 48.78 47.79 47.96 1,605,209 -0.61(-1.26%)
Jun 11, 2018 47.19 49.23 46.88 48.57 5,111,353 +1.36(+2.89%)
Jun 08, 2018 47.69 48.16 47.13 47.21 2,362,996 -0.65(-1.36%)
Jun 07, 2018 48.69 48.77 47.23 47.86 2,583,534 -0.91(-1.88%)
Jun 06, 2018 48.78 2,952,858 +0.66(+1.38%)
Jun 05, 2018 47.31 48.16 47.11 48.12 2,501,435 +0.96(+2.04%)
Jun 04, 2018 46.83 47.50 46.83 47.15 2,291,250 +0.80(+1.72%)
Jun 01, 2018 47.08 47.31 46.19 46.36 2,509,843 -0.42(-0.89%)
May 31, 2018 48.63 49.07 46.52 46.77 4,138,331 -0.46(-0.97%)
May 30, 2018 46.81 47.35 46.22 47.23 1,727,212 +1.21(+2.62%)
May 29, 2018 46.29 46.66 45.56 46.02 2,028,144 -0.61(-1.31%)
May 25, 2018 46.64 46.64 46.64 0 -1.19(-2.48%)
May 24, 2018 47.31 48.11 47.24 47.82 1,918,997 +0.56(+1.19%)
May 23, 2018 47.93 48.05 47.01 47.26 2,339,175 -1.09(-2.25%)
May 22, 2018 49.31 49.53 48.26 48.35 2,619,188 -0.66(-1.35%)
May 21, 2018 49.82 49.82 48.80 49.01 2,514,056 -0.45(-0.90%)
May 18, 2018 49.17 49.67 48.99 49.46 3,094,773 +0.12(+0.24%)
May 17, 2018 48.49 49.71 48.49 49.34 2,967,567 +0.51(+1.04%)
May 16, 2018 49.18 49.31 48.20 48.84 5,583,901 -0.34(-0.69%)
May 15, 2018 50.39 50.55 49.04 49.18 6,387,751 -1.74(-3.42%)
May 14, 2018 52.91 53.04 50.65 50.92 4,497,616 -1.59(-3.02%)
May 11, 2018 52.34 52.79 51.93 52.50 4,089,056 +0.17(+0.32%)
May 10, 2018 51.96 52.55 51.66 52.34 3,414,002 +0.29(+0.56%)
May 09, 2018 52.27 52.67 51.75 52.05 3,748,609 -0.26(-0.50%)
May 08, 2018 52.80 53.18 52.00 52.31 2,827,791 -0.77(-1.45%)
May 07, 2018 53.32 53.89 52.85 53.08 4,000,946 +0.16(+0.29%)
May 04, 2018 51.61 52.99 51.23 52.92 2,670,731 +1.08(+2.08%)
May 03, 2018 51.41 52.31 51.21 51.84 4,163,072 +0.20(+0.40%)
May 02, 2018 51.04 52.06 50.80 51.64 3,469,072 +1.05(+2.08%)
May 01, 2018 49.66 51.02 48.76 50.59 2,596,329 +0.77(+1.54%)
Apr 30, 2018 50.01 50.47 49.68 49.82 2,825,731 -0.39(-0.78%)
Apr 27, 2018 51.14 51.56 49.72 50.21 4,475,970 -1.30(-2.53%)
Apr 26, 2018 52.79 53.59 50.99 51.51 6,004,520 +0.96(+1.91%)
Apr 25, 2018 49.23 51.02 48.62 50.55 4,892,609 +1.10(+2.22%)
Apr 24, 2018 50.08 50.79 48.55 49.45 7,458,289 -1.05(-2.08%)
Apr 23, 2018 53.09 53.43 50.11 50.50 13,494,889 -7.89(-13.51%)
Apr 20, 2018 58.21 58.52 55.94 58.39 7,847,453 -0.21(-0.37%)
Apr 19, 2018 58.91 60.67 57.95 58.61 12,104,687 +0.81(+1.40%)
Apr 18, 2018 56.69 58.65 55.71 57.80 8,908,378 +2.26(+4.06%)
Apr 17, 2018 53.88 55.94 53.28 55.54 6,242,964 +1.99(+3.73%)
Apr 16, 2018 54.05 54.98 52.94 53.55 5,727,116 +0.07(+0.13%)
Apr 13, 2018 53.47 53.89 52.81 53.48 2,760,203 +0.48(+0.90%)
Apr 12, 2018 52.25 53.84 51.74 53.00 5,884,805 +0.49(+0.93%)
Apr 11, 2018 52.35 53.41 51.23 52.51 5,585,237 -0.11(-0.20%)
Apr 10, 2018 50.40 53.69 50.26 52.62 9,222,243 +3.37(+6.84%)
Apr 09, 2018 48.44 50.62 47.99 49.25 6,998,611 +2.50(+5.35%)
Apr 06, 2018 45.91 47.43 45.83 46.75 4,179,567 +0.43(+0.92%)
Apr 05, 2018 45.93 47.42 45.88 46.33 3,060,652 +0.67(+1.47%)
Apr 04, 2018 43.20 45.80 43.02 45.65 3,769,058 +1.53(+3.46%)
Apr 03, 2018 43.43 44.41 43.43 44.13 2,995,163 +0.98(+2.28%)
Apr 02, 2018 43.65 44.88 42.62 43.14 2,198,921 -0.60(-1.38%)
Mar 29, 2018 43.75 43.75 43.75 0 +0.53(+1.22%)
Mar 28, 2018 43.31 43.71 42.51 43.22 1,707,548 -0.47(-1.07%)
Mar 27, 2018 45.00 45.24 43.43 43.69 4,321,390 -0.85(-1.90%)
Mar 26, 2018 44.04 45.28 43.08 44.54 5,330,781 +1.03(+2.37%)
Mar 23, 2018 43.95 44.76 43.40 43.50 3,346,415 -0.20(-0.47%)
Mar 22, 2018 46.12 46.79 43.65 43.71 4,490,898 -2.95(-6.32%)
Mar 21, 2018 45.17 46.77 45.06 46.66 2,197,339 +1.44(+3.18%)
Mar 20, 2018 45.12 45.79 44.81 45.22 1,557,363 +0.11(+0.24%)
Mar 19, 2018 45.76 46.39 44.53 45.11 2,578,694 -0.85(-1.84%)
Mar 16, 2018 45.54 46.63 45.48 45.96 3,216,458 +0.29(+0.64%)
Mar 15, 2018 45.20 45.86 44.48 45.66 3,091,130 +0.35(+0.77%)
Mar 14, 2018 47.77 48.10 44.96 45.31 4,236,106 -1.97(-4.16%)
Mar 13, 2018 47.12 48.51 47.12 47.28 2,822,157 +0.22(+0.48%)
Mar 12, 2018 46.72 47.37 46.62 47.06 1,537,101 +0.49(+1.04%)
Mar 09, 2018 46.75 47.28 45.96 46.57 2,845,647 +0.38(+0.82%)
Mar 08, 2018 46.59 47.42 45.29 46.19 3,345,935 -0.40(-0.86%)
Mar 07, 2018 46.96 46.59 3,755,342 +0.87(+1.89%)
Mar 06, 2018 44.94 46.24 44.79 45.72 4,548,686 +1.30(+2.94%)
Mar 05, 2018 43.96 45.21 43.64 44.42 4,715,144 +0.11(+0.24%)
Mar 02, 2018 43.51 44.93 42.95 44.31 3,810,520 +0.46(+1.04%)
Mar 01, 2018 44.69 45.19 43.38 43.85 6,681,722 +0.10(+0.22%)
Feb 28, 2018 45.00 45.58 43.73 43.76 2,914,936 -1.22(-2.70%)
Feb 27, 2018 45.25 45.90 44.43 44.97 3,336,250 -0.45(-0.99%)
Feb 26, 2018 46.14 46.30 44.90 45.42 3,660,751 -0.02(-0.04%)
Feb 23, 2018 46.76 46.84 45.33 45.44 3,183,853 -1.27(-2.73%)
Feb 22, 2018 47.09 46.72 4,338,328 +0.45(+0.97%)
Feb 21, 2018 46.91 47.63 45.97 46.27 3,283,144 -0.51(-1.08%)
Feb 20, 2018 45.58 47.43 45.50 46.77 4,716,706 +0.69(+1.50%)
Feb 16, 2018 46.08 46.08 46.08 0 -0.20(-0.44%)
Feb 15, 2018 47.67 47.67 44.94 46.29 5,254,670 -0.94(-2.00%)
Feb 14, 2018 45.45 47.34 45.27 47.23 2,498,957 +1.21(+2.62%)
Feb 13, 2018 45.14 46.68 44.88 46.02 2,888,870 +0.63(+1.39%)
Feb 12, 2018 44.81 45.86 44.58 45.39 3,592,827 +0.71(+1.59%)
Feb 09, 2018 45.28 45.79 42.96 44.68 4,706,521 -0.06(-0.13%)
Feb 08, 2018 46.52 46.94 44.37 44.74 4,004,958 -1.67(-3.61%)
Feb 07, 2018 47.90 47.92 46.38 46.41 3,264,407 -1.68(-3.50%)
Feb 06, 2018 46.16 48.85 46.00 48.10 3,250,865 +0.56(+1.19%)
Feb 05, 2018 47.30 49.38 46.51 47.53 3,972,167 -0.23(-0.49%)
Feb 02, 2018 50.60 50.60 47.68 47.77 6,228,438 -3.24(-6.35%)
Feb 01, 2018 50.02 51.08 49.89 51.01 3,263,860 +0.39(+0.77%)
Jan 31, 2018 51.33 51.92 49.87 50.62 4,594,055 -0.49(-0.95%)
Jan 30, 2018 52.22 52.46 51.10 51.10 3,756,716 -1.92(-3.62%)
Jan 29, 2018 52.44 53.16 52.08 53.02 4,777,388 +0.48(+0.91%)
Jan 26, 2018 52.11 52.93 52.04 52.54 2,824,060 +0.87(+1.68%)
Jan 25, 2018 52.29 52.44 51.30 51.68 3,865,494 -0.18(-0.36%)
Jan 24, 2018 51.47 52.40 50.98 51.86 2,591,262 +0.79(+1.54%)
Jan 23, 2018 50.93 51.47 50.37 51.07 5,027,550 -0.44(-0.85%)
Jan 22, 2018 51.38 52.45 50.85 51.51 4,330,972 -0.16(-0.30%)
Jan 19, 2018 51.43 52.23 51.13 51.67 5,919,247 +0.10(+0.19%)
Jan 18, 2018 52.22 52.42 50.33 51.57 20,055,252 -3.88(-7.00%)
Jan 17, 2018 54.52 55.50 54.08 55.45 8,365,405 +0.73(+1.33%)
Jan 16, 2018 54.58 55.50 53.96 54.72 3,995,580 -0.51(-0.92%)
Jan 12, 2018 55.23 55.23 55.23 0 -0.15(-0.26%)
Jan 11, 2018 55.07 55.59 54.36 55.38 2,818,701 +0.72(+1.32%)
Jan 10, 2018 52.90 54.74 52.77 54.66 5,196,167 +1.92(+3.63%)
Jan 09, 2018 53.52 53.59 52.54 52.74 3,630,939 -0.78(-1.45%)
Jan 08, 2018 52.50 54.64 52.21 53.52 5,167,657 +0.89(+1.68%)
Jan 05, 2018 53.18 53.19 51.97 52.63 3,464,823 -0.59(-1.12%)
Jan 04, 2018 53.33 53.94 52.62 53.22 3,653,673 +0.19(+0.37%)
Jan 03, 2018 53.44 53.66 51.53 53.03 4,213,102 -0.65(-1.21%)
Jan 02, 2018 52.60 53.73 52.46 53.68 3,010,233 +1.26(+2.41%)
Dec 29, 2017 52.42 52.42 52.42 0 -0.26(-0.50%)
Dec 28, 2017 50.65 52.74 50.62 52.68 5,859,266 +2.24(+4.44%)
Dec 27, 2017 49.19 50.53 48.85 50.44 3,045,230 +1.42(+2.90%)
Dec 26, 2017 48.63 49.14 47.88 49.02 2,836,305 +0.38(+0.78%)
Dec 22, 2017 47.94 48.69 47.49 48.64 2,495,625 +0.97(+2.04%)
Dec 21, 2017 47.96 48.34 47.45 47.67 3,140,517 -0.26(-0.55%)
Dec 20, 2017 46.90 48.33 46.34 47.93 7,361,874 +2.67(+5.89%)
Dec 19, 2017 45.28 43.46 45.27 6,125,545 +1.90(+4.38%)
Dec 18, 2017 41.66 43.48 41.61 43.37 3,263,129 +1.91(+4.60%)
Dec 15, 2017 41.65 41.98 41.14 41.46 4,662,519 +0.25(+0.61%)
Dec 14, 2017 40.87 41.23 40.83 41.21 3,786,509 +0.48(+1.17%)
Dec 13, 2017 41.31 41.41 40.59 40.73 4,261,261 -0.53(-1.27%)
Dec 12, 2017 41.25 41.72 41.05 41.26 3,516,365 +0.16(+0.38%)
Dec 11, 2017 40.42 41.82 40.42 41.10 4,165,492 +0.82(+2.03%)
Dec 08, 2017 39.89 40.64 39.80 40.28 3,799,346 +0.78(+1.97%)
Dec 07, 2017 40.02 40.08 39.18 39.51 3,521,837 -0.69(-1.72%)
Dec 06, 2017 39.70 40.37 39.21 40.20 5,588,702 +0.13(+0.32%)
Dec 05, 2017 40.25 40.73 39.85 40.07 2,934,654 -0.59(-1.46%)
Dec 04, 2017 40.74 41.16 40.38 40.66 2,784,964 +0.15(+0.36%)
Dec 01, 2017 40.69 41.16 39.64 40.52 3,854,916 +0.13(+0.31%)
Nov 30, 2017 40.38 41.02 40.02 40.39 4,529,596 +0.26(+0.65%)
Nov 29, 2017 41.05 41.18 39.70 40.13 5,075,664 -2.00(-4.76%)
Nov 28, 2017 40.68 42.57 40.10 42.13 8,841,695 +1.23(+3.00%)
Nov 27, 2017 41.01 41.28 40.37 40.91 3,177,456 -0.17(-0.40%)
Nov 24, 2017 41.65 41.74 40.95 41.07 1,342,339 -0.42(-1.01%)
Nov 22, 2017 40.71 41.53 40.65 41.49 3,344,852 +1.22(+3.02%)
Nov 21, 2017 41.58 41.58 39.14 40.27 6,431,351 -0.80(-1.94%)
Nov 20, 2017 41.15 41.40 40.62 41.07 4,980,562 -1.16(-2.74%)
Nov 17, 2017 40.87 42.42 40.87 42.23 3,668,158 +1.07(+2.60%)
Nov 16, 2017 41.53 41.92 40.93 41.16 3,443,620 +0.09(+0.21%)
Nov 15, 2017 40.16 41.23 39.63 41.07 4,865,150 +0.33(+0.81%)
Nov 14, 2017 41.74 41.74 39.52 40.74 8,321,165 -1.23(-2.92%)
Nov 13, 2017 41.55 42.69 41.40 41.97 3,255,377 +0.12(+0.28%)
Nov 10, 2017 41.77 43.26 41.60 41.85 4,589,109 -0.31(-0.74%)
Nov 09, 2017 43.50 43.50 41.95 42.16 7,884,570 -2.49(-5.58%)
Nov 08, 2017 45.47 45.51 44.15 44.65 3,440,728 -1.05(-2.30%)
Nov 07, 2017 45.84 45.93 45.28 45.70 2,228,453 -0.31(-0.68%)
Nov 06, 2017 45.93 46.39 45.28 46.01 1,774,506 +0.17(+0.36%)
Nov 03, 2017 45.98 46.15 45.45 45.85 1,889,974 -0.33(-0.72%)
Nov 02, 2017 46.39 46.48 45.80 46.18 2,116,090 -0.23(-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.