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

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 20.73 21.02 20.62 20.86 2,359,654 +0.16(+0.80%)
Dec 30, 2019 21.05 21.05 20.66 20.70 2,370,668 -0.23(-1.11%)
Dec 27, 2019 20.76 21.12 20.69 20.93 2,531,228 +0.13(+0.61%)
Dec 26, 2019 20.85 21.05 20.60 20.80 4,876,236 -0.13(-0.60%)
Dec 24, 2019 20.96 21.26 20.82 20.93 1,126,055 +0.10(+0.47%)
Dec 23, 2019 20.66 20.90 20.62 20.83 2,332,572 +0.24(+1.18%)
Dec 20, 2019 20.93 21.00 20.35 20.59 5,299,607 -0.23(-1.12%)
Dec 19, 2019 20.46 21.02 20.37 20.82 4,915,072 +0.50(+2.48%)
Dec 18, 2019 19.98 20.40 19.88 20.32 5,289,260 +0.23(+1.16%)
Dec 17, 2019 20.19 20.31 19.90 20.09 3,612,701 -0.26(-1.29%)
Dec 16, 2019 20.36 20.75 20.25 20.35 3,311,673 +0.28(+1.40%)
Dec 13, 2019 20.77 20.94 19.97 20.07 4,468,753 -0.64(-3.09%)
Dec 12, 2019 19.78 20.70 19.70 20.71 3,550,702 +0.68(+3.39%)
Dec 11, 2019 19.93 20.29 19.84 20.03 2,614,257 +0.00(+0.00%)
Dec 10, 2019 19.61 20.10 19.58 20.03 3,274,663 +0.39(+1.98%)
Dec 09, 2019 20.05 20.18 19.51 19.64 5,589,131 -0.34(-1.70%)
Dec 06, 2019 19.52 20.27 19.46 19.98 5,436,536 +0.81(+4.25%)
Dec 05, 2019 19.26 19.41 19.15 19.16 4,192,315 +0.00(+0.00%)
Dec 04, 2019 19.37 19.54 19.16 19.16 4,717,101 -0.03(-0.15%)
Dec 03, 2019 19.37 19.41 18.93 19.19 3,148,658 -0.52(-2.66%)
Dec 02, 2019 19.85 20.33 19.72 19.72 2,669,824 -0.02(-0.10%)
Nov 29, 2019 19.81 19.85 19.55 19.74 1,261,231 -0.24(-1.21%)
Nov 27, 2019 19.68 19.98 19.57 19.98 2,364,706 +0.33(+1.68%)
Nov 26, 2019 19.79 19.89 19.53 19.65 2,836,066 -0.17(-0.88%)
Nov 25, 2019 20.12 20.27 19.78 19.82 2,884,202 -0.12(-0.58%)
Nov 22, 2019 19.78 20.31 19.78 19.94 4,562,995 +0.40(+2.03%)
Nov 21, 2019 19.81 20.08 19.50 19.54 2,567,179 -0.21(-1.08%)
Nov 20, 2019 19.78 20.35 19.62 19.76 2,616,840 -0.19(-0.97%)
Nov 19, 2019 20.40 20.40 19.82 19.95 2,414,668 -0.18(-0.92%)
Nov 18, 2019 20.00 20.19 19.40 20.13 3,730,319 -0.13(-0.62%)
Nov 15, 2019 20.37 20.61 19.82 20.26 3,407,553 -0.10(-0.48%)
Nov 14, 2019 20.42 20.75 20.09 20.36 3,010,354 -0.22(-1.08%)
Nov 13, 2019 20.88 21.16 20.35 20.58 4,623,444 -0.93(-4.33%)
Nov 12, 2019 21.66 22.33 21.39 21.51 3,201,174 -0.04(-0.18%)
Nov 11, 2019 21.48 21.64 21.03 21.55 3,287,874 -0.30(-1.38%)
Nov 08, 2019 21.71 22.26 21.58 21.85 4,833,347 -0.03(-0.13%)
Nov 07, 2019 21.72 22.37 21.63 21.88 4,970,070 +0.64(+3.01%)
Nov 06, 2019 21.73 21.94 21.23 21.24 2,544,749 -0.67(-3.05%)
Nov 05, 2019 22.50 22.76 21.87 21.91 5,404,192 -0.31(-1.40%)
Nov 04, 2019 21.61 22.29 21.36 22.22 3,916,544 +1.01(+4.76%)
Nov 01, 2019 20.40 21.39 20.37 21.21 5,649,456 +1.05(+5.19%)
Oct 31, 2019 20.31 20.66 19.75 20.16 5,653,485 -0.48(-2.35%)
Oct 30, 2019 20.66 20.70 20.15 20.65 3,834,777 -0.30(-1.44%)
Oct 29, 2019 20.80 21.07 20.42 20.95 2,521,623 +0.08(+0.37%)
Oct 28, 2019 20.58 21.11 20.55 20.87 2,914,675 +0.48(+2.38%)
Oct 25, 2019 19.98 20.56 19.98 20.39 6,113,551 +0.27(+1.35%)
Oct 24, 2019 20.70 20.92 19.83 20.11 4,334,606 -0.52(-2.54%)
Oct 23, 2019 20.18 20.75 20.18 20.64 3,266,084 +0.53(+2.65%)
Oct 22, 2019 19.83 20.40 19.32 20.10 4,336,408 +0.25(+1.27%)
Oct 21, 2019 20.92 21.01 19.83 19.85 6,553,185 -1.04(-4.97%)
Oct 18, 2019 20.04 20.99 19.73 20.89 6,402,463 +1.20(+6.11%)
Oct 17, 2019 19.93 20.98 19.43 19.69 9,394,876 +1.11(+5.95%)
Oct 16, 2019 18.67 19.36 18.58 18.58 7,801,892 -0.29(-1.54%)
Oct 15, 2019 18.53 19.21 18.39 18.87 7,815,925 +0.28(+1.51%)
Oct 14, 2019 18.45 18.85 18.21 18.59 5,988,082 -0.11(-0.57%)
Oct 11, 2019 18.58 18.91 18.40 18.70 6,187,893 +0.57(+3.16%)
Oct 10, 2019 18.08 18.42 17.86 18.13 3,556,164 +0.27(+1.52%)
Oct 09, 2019 18.18 18.25 17.64 17.85 3,287,500 -0.08(-0.43%)
Oct 08, 2019 18.33 18.44 17.91 17.93 3,660,194 -0.74(-3.95%)
Oct 07, 2019 18.82 19.17 18.61 18.67 2,706,646 -0.19(-1.03%)
Oct 04, 2019 18.52 18.90 18.37 18.86 2,836,843 +0.39(+2.10%)
Oct 03, 2019 18.55 18.76 18.12 18.48 3,618,968 -0.24(-1.30%)
Oct 02, 2019 18.83 18.96 18.25 18.72 3,176,099 -0.54(-2.82%)
Oct 01, 2019 19.58 20.24 19.11 19.26 3,353,431 -0.20(-1.05%)
Sep 30, 2019 19.91 19.93 19.35 19.46 3,384,356 -0.52(-2.62%)
Sep 27, 2019 20.44 20.59 19.81 19.99 3,183,909 -0.37(-1.81%)
Sep 26, 2019 20.55 20.59 19.97 20.36 2,333,481 -0.49(-2.37%)
Sep 25, 2019 19.86 20.91 19.77 20.85 3,458,025 +0.85(+4.27%)
Sep 24, 2019 20.43 20.79 19.80 20.00 3,843,425 -0.66(-3.19%)
Sep 23, 2019 20.04 21.06 19.82 20.66 3,639,405 -0.39(-1.84%)
Sep 20, 2019 21.38 21.43 20.85 21.05 5,250,218 -0.23(-1.09%)
Sep 19, 2019 20.66 21.54 20.66 21.28 3,087,422 +0.26(+1.25%)
Sep 18, 2019 21.13 21.34 20.72 21.02 4,290,086 -0.35(-1.63%)
Sep 17, 2019 21.34 21.68 20.90 21.37 3,776,923 -0.51(-2.35%)
Sep 16, 2019 21.88 22.18 21.71 21.88 2,955,200 -0.32(-1.44%)
Sep 13, 2019 22.26 22.62 22.02 22.20 4,350,074 +0.32(+1.46%)
Sep 12, 2019 21.37 22.13 20.74 21.88 5,303,714 +0.37(+1.71%)
Sep 11, 2019 20.71 21.61 20.08 21.51 6,451,207 +1.31(+6.48%)
Sep 10, 2019 19.78 20.26 19.25 20.20 3,313,213 +0.51(+2.61%)
Sep 09, 2019 18.69 19.80 18.69 19.69 4,373,498 +1.15(+6.23%)
Sep 06, 2019 18.93 19.05 18.41 18.53 3,062,859 -0.49(-2.60%)
Sep 05, 2019 18.15 19.17 18.14 19.03 5,719,774 +1.30(+7.33%)
Sep 04, 2019 17.48 17.84 17.42 17.73 2,653,845 +0.65(+3.80%)
Sep 03, 2019 17.10 17.17 16.57 17.08 2,685,521 -0.31(-1.78%)
Aug 30, 2019 17.40 17.62 17.18 17.39 2,160,447 +0.13(+0.73%)
Aug 29, 2019 16.80 17.44 16.74 17.26 3,164,863 +0.77(+4.64%)
Aug 28, 2019 16.08 16.76 15.96 16.50 3,007,340 +0.27(+1.67%)
Aug 27, 2019 16.79 16.85 16.18 16.23 2,450,289 -0.43(-2.56%)
Aug 26, 2019 17.20 17.20 16.57 16.65 3,207,683 -0.30(-1.77%)
Aug 23, 2019 17.29 17.46 16.79 16.95 3,337,232 -0.55(-3.16%)
Aug 22, 2019 17.90 17.99 17.37 17.51 3,092,540 -0.41(-2.27%)
Aug 21, 2019 18.11 18.44 17.90 17.91 3,488,285 +0.16(+0.87%)
Aug 20, 2019 17.57 17.85 17.52 17.76 3,045,900 +0.08(+0.44%)
Aug 19, 2019 17.30 17.82 17.27 17.68 3,613,918 +0.69(+4.05%)
Aug 16, 2019 16.53 17.10 16.53 16.99 4,405,959 +0.58(+3.55%)
Aug 15, 2019 17.07 17.21 16.18 16.41 4,096,640 -0.56(-3.31%)
Aug 14, 2019 17.80 17.85 16.97 16.97 5,713,735 -1.56(-8.42%)
Aug 13, 2019 17.94 18.93 17.78 18.53 4,566,740 +0.57(+3.19%)
Aug 12, 2019 18.46 18.48 17.84 17.96 2,764,884 -0.67(-3.59%)
Aug 09, 2019 19.25 19.36 18.58 18.63 3,163,803 -0.88(-4.52%)
Aug 08, 2019 19.19 19.63 19.09 19.51 3,073,433 +0.52(+2.76%)
Aug 07, 2019 18.94 19.04 18.57 18.99 3,039,157 -0.30(-1.56%)
Aug 06, 2019 19.61 19.74 18.77 19.29 3,898,616 -0.25(-1.29%)
Aug 05, 2019 19.61 19.65 18.95 19.54 4,105,967 -0.54(-2.70%)
Aug 02, 2019 20.51 20.68 19.70 20.09 3,625,938 -0.60(-2.91%)
Aug 01, 2019 21.60 21.77 20.37 20.69 4,932,563 -1.12(-5.16%)
Jul 31, 2019 22.35 22.54 21.74 21.81 2,849,037 -0.53(-2.39%)
Jul 30, 2019 22.21 22.35 21.89 22.35 2,953,445 -0.08(-0.35%)
Jul 29, 2019 22.36 22.86 22.21 22.42 2,465,409 -0.01(-0.04%)
Jul 26, 2019 22.16 22.60 21.95 22.43 2,584,535 +0.27(+1.23%)
Jul 25, 2019 22.77 22.92 21.92 22.16 4,012,569 -0.69(-3.01%)
Jul 24, 2019 22.24 22.89 22.14 22.85 3,043,059 +0.59(+2.66%)
Jul 23, 2019 22.46 22.85 22.17 22.26 3,184,507 -0.03(-0.13%)
Jul 22, 2019 22.48 22.68 22.01 22.29 3,834,842 -0.13(-0.56%)
Jul 19, 2019 22.66 23.06 22.18 22.41 4,789,835 -0.29(-1.28%)
Jul 18, 2019 22.21 23.89 21.84 22.70 11,030,846 +0.25(+1.12%)
Jul 17, 2019 22.62 22.67 22.13 22.45 3,402,797 -0.16(-0.73%)
Jul 16, 2019 22.55 23.20 22.39 22.62 2,970,908 +0.15(+0.65%)
Jul 15, 2019 22.09 22.53 22.00 22.47 3,424,197 +0.55(+2.52%)
Jul 12, 2019 21.83 22.12 21.69 21.92 2,286,034 +0.10(+0.44%)
Jul 11, 2019 21.64 21.91 21.32 21.82 3,426,621 -0.11(-0.49%)
Jul 10, 2019 21.78 22.26 21.47 21.93 3,531,489 +0.38(+1.75%)
Jul 09, 2019 21.05 21.58 20.52 21.55 4,867,728 -0.08(-0.36%)
Jul 08, 2019 22.25 22.41 21.54 21.63 3,558,353 -0.80(-3.59%)
Jul 05, 2019 21.58 22.54 21.55 22.43 2,363,160 +0.42(+1.89%)
Jul 03, 2019 22.53 22.73 21.69 22.02 3,288,255 -0.58(-2.58%)
Jul 02, 2019 22.24 22.78 21.98 22.60 3,360,306 +0.24(+1.09%)
Jul 01, 2019 22.96 23.13 22.09 22.35 3,528,264 -0.35(-1.54%)
Jun 28, 2019 22.40 22.71 22.16 22.70 3,000,581 +0.27(+1.21%)
Jun 27, 2019 22.58 22.68 22.23 22.43 2,705,425 -0.08(-0.34%)
Jun 26, 2019 22.08 22.68 21.99 22.51 2,655,276 +0.64(+2.93%)
Jun 25, 2019 21.56 22.17 21.29 21.87 2,648,168 +0.32(+1.48%)
Jun 24, 2019 21.85 22.01 21.49 21.55 2,266,779 -0.37(-1.68%)
Jun 21, 2019 21.91 22.05 21.51 21.92 3,039,247 +0.09(+0.40%)
Jun 20, 2019 22.36 22.55 21.78 21.83 2,597,924 +0.11(+0.49%)
Jun 19, 2019 21.99 22.34 21.63 21.72 2,792,319 -0.14(-0.62%)
Jun 18, 2019 21.37 22.39 21.03 21.86 4,692,599 +0.86(+4.11%)
Jun 17, 2019 20.88 21.33 20.56 21.00 3,329,144 -0.08(-0.37%)
Jun 14, 2019 20.85 21.47 20.66 21.07 3,310,424 -0.07(-0.32%)
Jun 13, 2019 20.67 21.24 20.46 21.14 3,014,565 +0.61(+2.98%)
Jun 12, 2019 20.85 20.99 20.44 20.53 2,720,538 -0.48(-2.31%)
Jun 11, 2019 21.72 21.82 21.01 21.02 3,108,943 +0.09(+0.42%)
Jun 10, 2019 20.94 21.45 20.91 20.93 4,113,937 +0.14(+0.65%)
Jun 07, 2019 20.88 20.98 20.29 20.79 4,094,260 -0.13(-0.60%)
Jun 06, 2019 20.80 21.32 20.57 20.92 4,376,654 +0.19(+0.94%)
Jun 05, 2019 21.36 21.39 20.41 20.73 6,001,450 -0.50(-2.38%)
Jun 04, 2019 21.02 21.56 20.83 21.23 3,705,154 +0.37(+1.77%)
Jun 03, 2019 20.42 21.02 20.19 20.86 3,279,952 +0.31(+1.51%)
May 31, 2019 20.62 20.73 20.39 20.55 2,805,498 -0.42(-1.99%)
May 30, 2019 21.73 21.79 20.85 20.97 3,514,504 -0.81(-3.74%)
May 29, 2019 21.56 21.83 21.29 21.78 2,266,457 -0.09(-0.40%)
May 28, 2019 22.35 22.42 21.74 21.87 3,636,031 -0.45(-2.00%)
May 24, 2019 22.74 22.89 22.28 22.32 3,869,070 -0.22(-0.99%)
May 23, 2019 23.18 23.18 22.37 22.54 3,359,834 -0.97(-4.13%)
May 22, 2019 23.86 24.00 23.32 23.51 2,267,167 -0.48(-2.02%)
May 21, 2019 23.56 24.12 23.17 23.99 2,855,661 +0.73(+3.13%)
May 20, 2019 23.60 24.13 23.13 23.27 3,391,424 -0.49(-2.08%)
May 17, 2019 23.86 24.25 23.62 23.76 3,327,540 -0.47(-1.92%)
May 16, 2019 24.37 24.47 23.93 24.23 2,307,482 -0.03(-0.12%)
May 15, 2019 23.90 24.38 23.79 24.26 2,824,869 +0.00(+0.00%)
May 14, 2019 24.04 24.70 23.96 24.26 4,452,757 +0.46(+1.92%)
May 13, 2019 23.60 23.91 23.25 23.80 4,502,761 -0.48(-2.00%)
May 10, 2019 23.98 24.55 23.54 24.28 3,661,408 +0.22(+0.93%)
May 09, 2019 23.66 24.15 23.16 24.06 2,713,758 +0.12(+0.49%)
May 08, 2019 24.28 24.66 23.93 23.95 3,405,960 -0.48(-1.95%)
May 07, 2019 24.84 24.94 24.25 24.42 4,145,242 -0.71(-2.82%)
May 06, 2019 25.17 25.22 24.52 25.13 4,208,205 -0.75(-2.89%)
May 03, 2019 25.44 26.02 25.26 25.88 3,481,070 +0.73(+2.89%)
May 02, 2019 25.10 25.58 24.94 25.15 3,007,845 -0.07(-0.27%)
May 01, 2019 25.89 26.28 25.20 25.22 3,796,649 -0.66(-2.55%)
Apr 30, 2019 25.90 26.21 25.57 25.88 3,371,638 -0.16(-0.63%)
Apr 29, 2019 26.01 26.13 25.68 26.04 2,370,095 -0.06(-0.22%)
Apr 26, 2019 26.23 26.43 26.03 26.10 2,327,793 -0.19(-0.74%)
Apr 25, 2019 27.19 27.19 26.20 26.29 3,251,482 -0.98(-3.59%)
Apr 24, 2019 27.63 27.68 26.91 27.27 3,496,627 -0.40(-1.44%)
Apr 23, 2019 27.23 28.05 27.23 27.67 4,933,555 +0.38(+1.39%)
Apr 22, 2019 25.72 27.39 25.72 27.29 6,435,005 +1.44(+5.55%)
Apr 18, 2019 26.54 26.58 24.93 25.86 9,770,732 -1.03(-3.82%)
Apr 17, 2019 27.14 27.73 26.84 26.88 5,165,332 +0.00(+0.00%)
Apr 16, 2019 26.96 27.12 26.57 26.88 4,220,811 -0.02(-0.07%)
Apr 15, 2019 27.52 27.54 26.74 26.90 4,294,024 -0.53(-1.94%)
Apr 12, 2019 28.03 28.32 27.40 27.44 2,838,287 -0.19(-0.70%)
Apr 11, 2019 27.98 28.23 27.45 27.63 3,515,965 -0.64(-2.26%)
Apr 10, 2019 28.33 28.46 28.01 28.27 2,678,901 +0.05(+0.17%)
Apr 09, 2019 28.49 28.61 28.06 28.22 2,428,507 -0.54(-1.89%)
Apr 08, 2019 28.66 28.83 28.44 28.77 2,449,349 +0.11(+0.37%)
Apr 05, 2019 28.51 28.79 28.21 28.66 3,112,351 +0.25(+0.89%)
Apr 04, 2019 27.74 28.46 27.52 28.41 2,737,057 +0.58(+2.09%)
Apr 03, 2019 27.59 28.00 27.46 27.82 4,823,686 +0.15(+0.53%)
Apr 02, 2019 28.25 28.41 27.33 27.68 3,958,129 -0.89(-3.12%)
Apr 01, 2019 27.82 28.78 27.67 28.57 3,999,632 +1.26(+4.62%)
Mar 29, 2019 27.43 27.93 27.17 27.31 3,487,669 +0.16(+0.61%)
Mar 28, 2019 27.20 27.20 26.56 27.15 2,632,476 +0.08(+0.29%)
Mar 27, 2019 27.06 27.14 26.40 27.07 2,601,780 +0.36(+1.34%)
Mar 26, 2019 27.29 27.64 26.45 26.71 4,418,327 -0.47(-1.71%)
Mar 25, 2019 27.27 27.70 26.93 27.18 2,960,391 -0.10(-0.36%)
Mar 22, 2019 28.22 28.39 26.96 27.27 3,460,345 -1.25(-4.39%)
Mar 21, 2019 27.68 28.64 27.64 28.52 3,335,390 +0.60(+2.15%)
Mar 20, 2019 27.64 28.24 26.86 27.92 3,486,951 +0.16(+0.59%)
Mar 19, 2019 28.15 28.44 27.63 27.76 2,536,134 -0.02(-0.07%)
Mar 18, 2019 27.16 27.99 27.08 27.78 3,631,668 +0.78(+2.87%)
Mar 15, 2019 27.03 27.67 26.90 27.00 3,028,111 -0.05(-0.18%)
Mar 14, 2019 27.92 27.97 26.97 27.05 3,814,861 -1.06(-3.76%)
Mar 13, 2019 27.76 28.44 27.70 28.11 3,784,191 +0.52(+1.90%)
Mar 12, 2019 26.89 27.73 26.77 27.58 3,208,567 +0.89(+3.34%)
Mar 11, 2019 25.95 26.74 25.92 26.69 3,606,448 +0.68(+2.61%)
Mar 08, 2019 26.12 26.34 25.71 26.01 2,953,357 -0.52(-1.97%)
Mar 07, 2019 27.31 27.45 26.49 26.54 3,198,856 -0.86(-3.15%)
Mar 06, 2019 28.18 28.28 27.29 27.40 2,542,285 -0.92(-3.25%)
Mar 05, 2019 28.19 28.43 27.89 28.32 1,949,558 +0.04(+0.14%)
Mar 04, 2019 29.01 29.07 27.86 28.28 2,774,596 -0.48(-1.69%)
Mar 01, 2019 28.79 29.29 28.46 28.77 2,255,720 +0.16(+0.54%)
Feb 28, 2019 30.08 30.08 28.45 28.61 3,774,289 -1.44(-4.78%)
Feb 27, 2019 30.13 30.50 29.86 30.05 2,968,474 +0.13(+0.42%)
Feb 26, 2019 29.77 30.33 29.56 29.92 3,839,407 +0.07(+0.23%)
Feb 25, 2019 29.55 29.94 29.47 29.85 4,038,779 +0.59(+2.02%)
Feb 22, 2019 28.98 29.56 28.47 29.26 3,296,917 +0.57(+1.99%)
Feb 21, 2019 28.32 29.00 28.25 28.69 4,107,795 +0.33(+1.16%)
Feb 20, 2019 27.53 28.70 27.49 28.36 6,722,189 +1.00(+3.65%)
Feb 19, 2019 27.36 27.54 27.25 27.36 3,123,661 -0.06(-0.21%)
Feb 15, 2019 27.84 28.06 27.35 27.42 3,513,652 +0.07(+0.25%)
Feb 14, 2019 27.86 27.88 27.30 27.35 3,295,319 -0.82(-2.93%)
Feb 13, 2019 27.94 28.66 27.83 28.17 4,708,780 +0.63(+2.29%)
Feb 12, 2019 27.48 27.82 27.11 27.54 3,115,317 +0.42(+1.54%)
Feb 11, 2019 26.72 27.27 26.44 27.13 3,555,319 +0.31(+1.16%)
Feb 08, 2019 26.30 26.85 25.71 26.82 4,933,672 +0.35(+1.32%)
Feb 07, 2019 27.52 27.63 26.24 26.47 5,104,997 -1.22(-4.41%)
Feb 06, 2019 28.14 28.42 27.65 27.69 3,012,888 -0.50(-1.79%)
Feb 05, 2019 28.13 28.61 28.04 28.19 2,835,095 -0.02(-0.07%)
Feb 04, 2019 27.57 28.31 27.50 28.21 2,409,860 +0.48(+1.71%)
Feb 01, 2019 28.80 29.16 27.42 27.74 5,198,972 -1.05(-3.64%)
Jan 31, 2019 28.40 29.35 28.27 28.79 6,667,934 +0.09(+0.30%)
Jan 30, 2019 28.22 28.92 27.81 28.70 6,704,616 +0.81(+2.92%)
Jan 29, 2019 27.42 28.68 27.31 27.88 3,676,597 +0.75(+2.75%)
Jan 28, 2019 27.87 27.96 26.97 27.14 3,647,412 -1.01(-3.58%)
Jan 25, 2019 27.56 28.62 27.31 28.14 6,813,044 +1.03(+3.79%)
Jan 24, 2019 27.30 27.67 26.83 27.12 3,115,465 -0.33(-1.20%)
Jan 23, 2019 27.30 27.80 27.01 27.45 4,529,495 +0.48(+1.76%)
Jan 22, 2019 28.13 28.13 26.70 26.97 5,183,307 -1.42(-4.99%)
Jan 18, 2019 29.02 29.19 28.22 28.39 6,806,342 -0.31(-1.08%)
Jan 17, 2019 27.36 29.37 26.68 28.70 12,448,461 +0.59(+2.10%)
Jan 16, 2019 28.31 28.45 27.31 28.11 9,492,327 +0.08(+0.28%)
Jan 15, 2019 28.07 28.58 27.73 28.03 3,881,926 +0.11(+0.38%)
Jan 14, 2019 28.18 28.29 27.05 27.92 4,160,933 +0.23(+0.84%)
Jan 11, 2019 27.85 28.01 27.12 27.69 3,957,744 -0.42(-1.48%)
Jan 10, 2019 27.82 28.14 27.62 28.11 2,424,668 -0.12(-0.41%)
Jan 09, 2019 27.74 28.40 27.39 28.22 2,446,207 +0.82(+3.01%)
Jan 08, 2019 27.86 27.98 26.82 27.40 2,285,054 -0.16(-0.60%)
Jan 07, 2019 27.67 28.04 27.30 27.56 2,512,101 +0.08(+0.28%)
Jan 04, 2019 26.03 27.75 25.85 27.49 5,829,382 +2.04(+8.00%)
Jan 03, 2019 25.33 26.04 24.76 25.45 3,104,866 +0.00(+0.00%)
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.