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

Aluminum Corp of China Ltd ADR (NY: ACH )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 (%)
Feb 29, 2016 8.680 8.710 8.618 8.680 81,642 -0.64(-6.87%)
Feb 26, 2016 9.330 9.400 9.250 9.320 36,126 +0.34(+3.79%)
Feb 25, 2016 8.900 9.030 8.850 8.980 56,186 -0.22(-2.39%)
Feb 24, 2016 9.070 9.280 9.010 9.200 105,046 +0.54(+6.24%)
Feb 23, 2016 8.700 8.750 8.595 8.660 74,574 +0.23(+2.73%)
Feb 22, 2016 8.340 8.450 8.300 8.430 72,708 +0.39(+4.85%)
Feb 19, 2016 8.040 8.090 7.990 8.040 30,259 -0.05(-0.62%)
Feb 18, 2016 8.160 8.200 8.050 8.090 20,434 -0.02(-0.25%)
Feb 17, 2016 7.950 8.110 7.950 8.110 116,169 +0.14(+1.76%)
Feb 16, 2016 7.920 7.970 7.840 7.970 57,003 +0.33(+4.32%)
Feb 12, 2016 7.540 7.640 7.640 7.640 57,700 +0.13(+1.73%)
Feb 11, 2016 7.470 7.540 7.400 7.510 68,074 -0.30(-3.84%)
Feb 10, 2016 7.820 7.910 7.800 7.810 45,492 +0.00(+0.00%)
Feb 09, 2016 7.810 7.900 7.750 7.810 47,154 -0.08(-1.01%)
Feb 08, 2016 7.930 7.950 7.880 7.890 70,323 -0.12(-1.50%)
Feb 05, 2016 8.040 8.080 8.010 8.010 37,914 -0.03(-0.37%)
Feb 04, 2016 8.030 8.120 8.021 8.040 119,898 -0.11(-1.35%)
Feb 03, 2016 8.020 8.150 7.890 8.150 143,309 +0.59(+7.80%)
Feb 02, 2016 7.660 7.710 7.520 7.560 56,948 +0.16(+2.16%)
Feb 01, 2016 7.370 7.470 7.320 7.400 71,523 -0.13(-1.73%)
Jan 29, 2016 7.410 7.560 7.390 7.530 91,757 +0.27(+3.72%)
Jan 28, 2016 7.240 7.390 7.130 7.260 53,350 +0.11(+1.54%)
Jan 27, 2016 7.270 7.340 7.150 7.150 41,581 -0.25(-3.38%)
Jan 26, 2016 7.280 7.410 7.250 7.400 87,231 +0.02(+0.27%)
Jan 25, 2016 7.490 7.520 7.380 7.380 70,954 -0.11(-1.47%)
Jan 22, 2016 7.500 7.520 7.430 7.490 46,017 +0.23(+3.17%)
Jan 21, 2016 7.170 7.360 7.170 7.260 57,611 -0.07(-0.95%)
Jan 20, 2016 7.250 7.360 7.130 7.330 114,774 +0.07(+0.96%)
Jan 19, 2016 7.390 7.390 7.170 7.260 65,934 +0.31(+4.46%)
Jan 15, 2016 6.970 6.950 6.950 6.950 109,700 -0.32(-4.40%)
Jan 14, 2016 7.160 7.280 7.080 7.270 46,009 +0.04(+0.55%)
Jan 13, 2016 7.440 7.450 7.230 7.230 46,992 -0.16(-2.17%)
Jan 12, 2016 7.440 7.480 7.310 7.390 77,718 +0.06(+0.82%)
Jan 11, 2016 7.370 7.390 7.230 7.330 66,841 -0.10(-1.35%)
Jan 08, 2016 7.620 7.640 7.430 7.430 120,575 +0.09(+1.23%)
Jan 07, 2016 7.400 7.520 7.340 7.340 109,014 -0.47(-6.02%)
Jan 06, 2016 7.820 7.880 7.780 7.810 37,534 -0.11(-1.39%)
Jan 05, 2016 7.940 7.950 7.870 7.920 33,802 +0.05(+0.64%)
Jan 04, 2016 7.870 7.910 7.820 7.870 64,223 -0.37(-4.49%)
Dec 31, 2015 8.290 8.240 8.240 8.240 59,600 -0.10(-1.20%)
Dec 30, 2015 8.350 8.380 8.310 8.340 45,721 -0.05(-0.60%)
Dec 29, 2015 8.390 8.500 8.340 8.390 53,176 +0.05(+0.60%)
Dec 28, 2015 8.320 8.400 8.280 8.340 42,515 -0.09(-1.07%)
Dec 24, 2015 8.320 8.430 8.430 8.430 31,100 +0.12(+1.44%)
Dec 23, 2015 8.340 8.390 8.235 8.310 169,339 +0.18(+2.21%)
Dec 22, 2015 8.010 8.190 7.930 8.130 149,226 +0.08(+0.99%)
Dec 21, 2015 7.980 8.090 7.910 8.050 97,589 +0.24(+3.07%)
Dec 18, 2015 7.710 7.950 7.660 7.810 244,652 +0.04(+0.51%)
Dec 17, 2015 7.850 7.850 7.720 7.770 54,140 -0.08(-1.02%)
Dec 16, 2015 7.820 7.870 7.700 7.850 146,285 +0.65(+9.03%)
Dec 15, 2015 7.170 7.240 7.120 7.200 268,656 -0.06(-0.83%)
Dec 14, 2015 7.180 7.270 7.080 7.260 168,678 +0.19(+2.69%)
Dec 11, 2015 7.010 7.150 7.010 7.070 210,405 -0.21(-2.88%)
Dec 10, 2015 7.160 7.340 7.090 7.280 343,752 -0.25(-3.32%)
Dec 09, 2015 7.420 7.580 7.380 7.530 148,261 -0.01(-0.13%)
Dec 08, 2015 7.400 7.640 7.340 7.540 233,161 -0.17(-2.20%)
Dec 07, 2015 7.790 7.850 7.607 7.710 230,252 -0.23(-2.90%)
Dec 04, 2015 7.840 7.950 7.830 7.940 25,883 +0.08(+1.02%)
Dec 03, 2015 7.970 7.990 7.840 7.860 60,164 -0.11(-1.38%)
Dec 02, 2015 8.060 8.100 7.920 7.970 49,161 -0.02(-0.25%)
Dec 01, 2015 8.010 8.020 7.940 7.990 33,366 -0.07(-0.87%)
Nov 30, 2015 7.980 8.080 7.970 8.060 38,540 +0.09(+1.13%)
Nov 27, 2015 7.900 7.980 7.900 7.970 17,432 +0.06(+0.76%)
Nov 25, 2015 7.830 7.910 7.910 7.910 32,000 +0.00(+0.00%)
Nov 24, 2015 7.840 7.940 7.820 7.910 77,752 -0.07(-0.88%)
Nov 23, 2015 8.060 8.060 7.960 7.980 46,170 -0.15(-1.85%)
Nov 20, 2015 8.220 8.250 8.110 8.130 71,818 +0.00(+0.00%)
Nov 19, 2015 8.160 8.210 8.130 8.130 36,251 +0.01(+0.12%)
Nov 18, 2015 8.040 8.120 8.040 8.120 25,525 +0.00(+0.00%)
Nov 17, 2015 8.170 8.180 8.100 8.120 36,208 +0.00(+0.00%)
Nov 16, 2015 8.050 8.120 7.950 8.120 55,793 +0.38(+4.91%)
Nov 13, 2015 7.860 7.870 7.730 7.740 37,184 -0.37(-4.56%)
Nov 12, 2015 8.140 8.200 8.110 8.110 32,693 -0.09(-1.10%)
Nov 11, 2015 8.150 8.210 8.150 8.200 48,893 +0.10(+1.23%)
Nov 10, 2015 8.030 8.130 7.990 8.100 71,420 +0.03(+0.37%)
Nov 09, 2015 8.110 8.150 8.060 8.070 77,525 -0.04(-0.49%)
Nov 06, 2015 8.000 8.110 7.960 8.110 27,065 +0.06(+0.75%)
Nov 05, 2015 8.050 8.070 7.990 8.050 69,541 -0.23(-2.78%)
Nov 04, 2015 8.360 8.410 8.280 8.280 61,438 +0.35(+4.41%)
Nov 03, 2015 7.780 7.970 7.770 7.930 70,084 +0.01(+0.13%)
Nov 02, 2015 7.830 7.920 7.790 7.920 89,328 -0.11(-1.37%)
Oct 30, 2015 8.110 8.110 8.010 8.030 49,535 -0.10(-1.23%)
Oct 29, 2015 8.130 8.290 8.117 8.130 55,865 -0.18(-2.17%)
Oct 28, 2015 8.310 8.560 8.220 8.310 83,647 -0.16(-1.89%)
Oct 27, 2015 8.380 8.680 8.370 8.470 306,070 +0.03(+0.36%)
Oct 26, 2015 8.500 8.500 8.410 8.440 55,547 -0.19(-2.20%)
Oct 23, 2015 8.580 8.630 8.510 8.630 66,527 -0.10(-1.15%)
Oct 22, 2015 8.650 8.770 8.630 8.730 89,363 +0.33(+3.93%)
Oct 21, 2015 8.510 8.558 8.390 8.400 74,352 -0.18(-2.10%)
Oct 20, 2015 8.620 8.657 8.570 8.580 49,522 -0.21(-2.39%)
Oct 19, 2015 8.820 8.830 8.730 8.790 44,168 -0.41(-4.46%)
Oct 16, 2015 9.180 9.250 9.140 9.200 28,419 -0.12(-1.29%)
Oct 15, 2015 9.240 9.320 9.170 9.320 52,369 +0.31(+3.44%)
Oct 14, 2015 9.040 9.090 9.010 9.010 70,827 -0.12(-1.31%)
Oct 13, 2015 9.160 9.240 9.110 9.130 51,713 +0.05(+0.55%)
Oct 12, 2015 9.130 9.160 9.060 9.080 30,780 +0.01(+0.11%)
Oct 09, 2015 9.090 9.110 9.010 9.070 61,478 +0.09(+1.00%)
Oct 08, 2015 8.790 8.990 8.710 8.980 178,453 -0.02(-0.22%)
Oct 07, 2015 9.030 9.090 8.910 9.000 49,870 +0.40(+4.65%)
Oct 06, 2015 8.560 8.650 8.560 8.600 78,176 -0.12(-1.38%)
Oct 05, 2015 8.580 8.740 8.560 8.720 74,840 +0.29(+3.44%)
Oct 02, 2015 8.160 8.430 8.080 8.430 80,687 +0.58(+7.39%)
Oct 01, 2015 7.800 7.860 7.732 7.850 50,733 +0.09(+1.16%)
Sep 30, 2015 7.800 7.800 7.670 7.760 36,493 +0.18(+2.37%)
Sep 29, 2015 7.560 7.630 7.530 7.580 52,154 -0.10(-1.30%)
Sep 28, 2015 7.740 7.740 7.580 7.680 72,704 -0.08(-1.03%)
Sep 25, 2015 7.950 7.950 7.750 7.760 129,152 -0.23(-2.88%)
Sep 24, 2015 7.920 8.000 7.850 7.990 49,483 -0.02(-0.25%)
Sep 23, 2015 8.120 8.120 8.000 8.010 45,896 -0.30(-3.61%)
Sep 22, 2015 8.280 8.310 8.200 8.310 37,885 -0.22(-2.58%)
Sep 21, 2015 8.520 8.570 8.470 8.530 44,023 +0.09(+1.07%)
Sep 18, 2015 8.570 8.570 8.390 8.440 92,062 -0.09(-1.06%)
Sep 17, 2015 8.440 8.670 8.430 8.530 52,378 -0.22(-2.51%)
Sep 16, 2015 8.630 8.790 8.630 8.750 79,330 +0.29(+3.43%)
Sep 15, 2015 8.340 8.490 8.330 8.460 55,724 +0.04(+0.48%)
Sep 14, 2015 8.420 8.440 8.380 8.420 30,241 -0.04(-0.47%)
Sep 11, 2015 8.410 8.480 8.330 8.460 21,576 -0.11(-1.28%)
Sep 10, 2015 8.540 8.580 8.460 8.570 48,037 +0.13(+1.54%)
Sep 09, 2015 8.680 8.700 8.440 8.440 72,286 -0.21(-2.43%)
Sep 08, 2015 8.640 8.670 8.530 8.650 142,694 +0.84(+10.76%)
Sep 04, 2015 7.840 7.810 7.810 7.810 45,900 -0.18(-2.25%)
Sep 03, 2015 8.000 8.130 7.950 7.990 76,210 +0.04(+0.50%)
Sep 02, 2015 7.960 8.050 7.740 7.950 139,661 -0.08(-1.00%)
Sep 01, 2015 8.210 8.210 8.010 8.030 97,846 -0.24(-2.90%)
Aug 31, 2015 8.350 8.470 8.240 8.270 226,143 -0.37(-4.28%)
Aug 28, 2015 8.430 8.790 8.430 8.640 224,452 -0.02(-0.23%)
Aug 27, 2015 8.290 8.660 8.121 8.660 110,734 +1.09(+14.40%)
Aug 26, 2015 7.560 7.570 7.200 7.570 181,469 -0.24(-3.07%)
Aug 25, 2015 7.910 7.960 7.780 7.810 258,082 +0.09(+1.17%)
Aug 24, 2015 7.560 7.920 7.540 7.720 262,889 -0.60(-7.21%)
Aug 21, 2015 8.390 8.450 8.320 8.320 248,793 -0.15(-1.77%)
Aug 20, 2015 8.600 8.600 8.470 8.470 105,161 -0.34(-3.86%)
Aug 19, 2015 9.020 9.030 8.780 8.810 109,162 -0.29(-3.19%)
Aug 18, 2015 9.090 9.150 9.070 9.100 49,535 -0.56(-5.80%)
Aug 17, 2015 9.560 9.660 9.550 9.660 42,579 +0.17(+1.79%)
Aug 14, 2015 9.460 9.550 9.460 9.490 40,432 -0.07(-0.73%)
Aug 13, 2015 9.640 9.690 9.550 9.560 44,150 -0.04(-0.42%)
Aug 12, 2015 9.560 9.620 9.490 9.600 83,469 -0.15(-1.54%)
Aug 11, 2015 9.740 9.780 9.630 9.750 138,507 -0.21(-2.11%)
Aug 10, 2015 9.810 9.970 9.790 9.960 332,164 +1.26(+14.48%)
Aug 07, 2015 8.760 8.800 8.700 8.700 77,882 +0.20(+2.35%)
Aug 06, 2015 8.710 8.550 8.440 8.500 104,172 -0.21(-2.41%)
Aug 05, 2015 8.670 8.730 8.640 8.710 126,908 +0.25(+2.96%)
Aug 04, 2015 8.520 8.590 8.420 8.460 73,354 -0.04(-0.47%)
Aug 03, 2015 8.470 8.515 8.360 8.500 224,867 -0.12(-1.39%)
Jul 31, 2015 8.770 8.770 8.610 8.620 71,555 -0.16(-1.82%)
Jul 30, 2015 8.900 8.900 8.750 8.780 154,436 -0.37(-4.04%)
Jul 29, 2015 9.340 9.350 8.950 9.150 176,185 +0.16(+1.78%)
Jul 28, 2015 8.870 9.000 8.790 8.990 211,625 +0.13(+1.47%)
Jul 27, 2015 8.790 8.942 8.780 8.860 114,439 -0.59(-6.24%)
Jul 24, 2015 9.610 9.634 9.380 9.450 68,044 -0.20(-2.07%)
Jul 23, 2015 9.850 9.850 9.650 9.650 85,253 +0.15(+1.58%)
Jul 22, 2015 9.560 9.570 9.470 9.500 82,036 -0.20(-2.06%)
Jul 21, 2015 9.830 9.870 9.690 9.700 81,627 +0.08(+0.83%)
Jul 20, 2015 9.890 9.890 9.620 9.620 134,253 -0.36(-3.61%)
Jul 17, 2015 9.970 10.03 9.860 9.980 222,183 +0.18(+1.84%)
Jul 16, 2015 9.750 9.800 9.690 9.800 90,455 +0.19(+1.98%)
Jul 15, 2015 9.690 9.750 9.600 9.610 167,990 -0.54(-5.32%)
Jul 14, 2015 10.15 10.20 9.990 10.15 198,495 -0.32(-3.06%)
Jul 13, 2015 10.54 10.54 10.43 10.47 174,679 +0.11(+1.06%)
Jul 10, 2015 10.32 10.38 10.20 10.36 296,454 +0.79(+8.25%)
Jul 09, 2015 9.510 9.630 9.390 9.570 366,587 +0.91(+10.51%)
Jul 08, 2015 8.710 8.970 8.660 8.660 767,078 -1.20(-12.17%)
Jul 07, 2015 9.280 10.02 9.065 9.860 820,092 -1.02(-9.38%)
Jul 06, 2015 10.79 11.05 10.62 10.88 378,648 -1.28(-10.53%)
Jul 02, 2015 12.34 12.16 12.16 12.16 89,600 -0.18(-1.46%)
Jul 01, 2015 12.43 12.46 12.31 12.34 75,413 -0.11(-0.88%)
Jun 30, 2015 12.63 12.63 12.42 12.45 110,423 +0.12(+0.97%)
Jun 29, 2015 12.47 12.50 12.32 12.33 131,260 -0.30(-2.38%)
Jun 26, 2015 12.70 12.77 12.59 12.63 112,561 -0.37(-2.85%)
Jun 25, 2015 13.11 13.17 12.95 13.00 141,385 -0.17(-1.29%)
Jun 24, 2015 13.17 13.27 13.16 13.17 99,235 +0.01(+0.08%)
Jun 23, 2015 13.12 13.20 13.12 13.16 68,386 +0.18(+1.39%)
Jun 22, 2015 12.94 13.00 12.87 12.98 141,931 -0.23(-1.74%)
Jun 19, 2015 13.11 13.21 13.05 13.21 273,107 -0.17(-1.27%)
Jun 18, 2015 13.31 13.41 13.25 13.38 145,568 -0.22(-1.62%)
Jun 17, 2015 13.56 13.65 13.44 13.60 77,440 +0.03(+0.22%)
Jun 16, 2015 13.31 13.60 13.22 13.57 247,629 -0.26(-1.88%)
Jun 15, 2015 13.91 14.03 13.79 13.83 159,036 -0.20(-1.43%)
Jun 12, 2015 14.13 14.15 14.03 14.03 105,478 +0.02(+0.14%)
Jun 11, 2015 13.92 14.01 13.90 14.01 134,784 +0.00(+0.00%)
Jun 10, 2015 13.94 14.06 13.91 14.01 68,596 +0.14(+1.01%)
Jun 09, 2015 13.90 13.96 13.84 13.87 143,944 -0.87(-5.90%)
Jun 08, 2015 14.84 14.86 14.74 14.74 64,915 +0.20(+1.38%)
Jun 05, 2015 14.51 14.57 14.43 14.54 115,896 -0.12(-0.82%)
Jun 04, 2015 14.69 14.70 14.61 14.66 63,425 -0.14(-0.95%)
Jun 03, 2015 14.73 14.80 14.70 14.80 146,444 +0.06(+0.41%)
Jun 02, 2015 14.68 14.82 14.64 14.74 143,282 -0.27(-1.80%)
Jun 01, 2015 15.12 15.12 15.01 15.01 124,840 +0.08(+0.54%)
May 29, 2015 15.06 15.14 14.81 14.93 132,532 -0.01(-0.07%)
May 28, 2015 15.03 15.03 14.88 14.94 143,937 -0.87(-5.50%)
May 27, 2015 15.77 15.83 15.61 15.81 99,463 -0.20(-1.25%)
May 26, 2015 16.04 16.06 15.89 16.01 140,440 -0.06(-0.37%)
May 22, 2015 15.98 16.07 16.07 16.07 162,300 +0.56(+3.61%)
May 21, 2015 15.54 15.63 15.50 15.51 93,384 -0.19(-1.21%)
May 20, 2015 15.69 15.75 15.66 15.70 57,829 -0.14(-0.88%)
May 19, 2015 15.98 15.99 15.80 15.84 145,615 -0.01(-0.06%)
May 18, 2015 15.72 15.98 15.51 15.85 226,666 -0.48(-2.94%)
May 15, 2015 16.57 16.67 16.15 16.33 193,721 -0.21(-1.27%)
May 14, 2015 16.57 16.63 16.46 16.54 353,597 +1.51(+10.05%)
May 13, 2015 15.12 15.16 15.02 15.03 77,500 -0.13(-0.86%)
May 12, 2015 15.04 15.21 15.03 15.16 97,239 -0.17(-1.11%)
May 11, 2015 15.43 15.45 15.27 15.33 152,550 -0.10(-0.65%)
May 08, 2015 15.33 15.45 15.26 15.43 210,606 +0.28(+1.85%)
May 07, 2015 15.28 15.47 15.03 15.15 402,659 -0.97(-6.02%)
May 06, 2015 16.38 16.39 16.04 16.12 166,773 -0.28(-1.71%)
May 05, 2015 16.62 16.63 16.38 16.40 97,830 -0.77(-4.48%)
May 04, 2015 17.05 17.22 17.03 17.17 312,725 +0.94(+5.79%)
May 01, 2015 16.06 16.23 16.01 16.23 86,966 +0.14(+0.87%)
Apr 30, 2015 16.06 16.11 16.02 16.09 177,474 -0.57(-3.42%)
Apr 29, 2015 16.70 16.70 16.53 16.66 188,466 -0.73(-4.20%)
Apr 28, 2015 17.42 17.44 17.12 17.39 269,169 +0.30(+1.76%)
Apr 27, 2015 17.22 17.44 17.09 17.09 371,481 +0.31(+1.85%)
Apr 24, 2015 16.49 16.78 16.48 16.78 241,185 +0.09(+0.54%)
Apr 23, 2015 16.49 16.75 16.44 16.69 421,186 +0.64(+3.99%)
Apr 22, 2015 16.11 16.11 16.04 16.05 263,971 +0.37(+2.36%)
Apr 21, 2015 15.63 15.71 15.60 15.68 131,205 +0.01(+0.06%)
Apr 20, 2015 15.80 15.89 15.49 15.67 330,690 -0.28(-1.76%)
Apr 17, 2015 16.06 16.17 15.91 15.95 438,163 -0.22(-1.36%)
Apr 16, 2015 16.05 16.28 15.95 16.17 304,305 +0.78(+5.07%)
Apr 15, 2015 15.51 15.56 15.33 15.39 580,977 -0.17(-1.09%)
Apr 14, 2015 15.70 15.79 15.49 15.56 398,273 -0.32(-2.02%)
Apr 13, 2015 16.06 16.59 15.88 15.88 426,465 -0.14(-0.87%)
Apr 10, 2015 16.56 16.63 15.91 16.02 985,128 -1.19(-6.91%)
Apr 09, 2015 16.46 17.24 16.18 17.21 1,364,312 +1.59(+10.18%)
Apr 08, 2015 15.10 15.62 15.06 15.62 635,467 +1.79(+12.94%)
Apr 07, 2015 13.80 13.94 13.77 13.83 232,976 +0.14(+1.02%)
Apr 06, 2015 13.42 13.78 13.40 13.69 181,088 +0.32(+2.39%)
Apr 02, 2015 13.30 13.37 13.37 13.37 144,500 +0.52(+4.05%)
Apr 01, 2015 12.77 12.92 12.73 12.85 77,085 +0.37(+2.96%)
Mar 31, 2015 12.35 12.49 12.33 12.48 124,911 -0.30(-2.35%)
Mar 30, 2015 12.75 12.82 12.70 12.78 229,089 +0.61(+5.01%)
Mar 27, 2015 12.06 12.19 12.04 12.17 148,956 +0.38(+3.22%)
Mar 26, 2015 11.84 11.88 11.77 11.79 57,572 +0.18(+1.55%)
Mar 25, 2015 11.65 11.68 11.54 11.61 46,418 -0.19(-1.61%)
Mar 24, 2015 11.81 11.82 11.75 11.80 40,458 -0.09(-0.76%)
Mar 23, 2015 11.85 11.94 11.85 11.89 75,272 +0.11(+0.93%)
Mar 20, 2015 11.69 11.81 11.66 11.78 57,569 -0.16(-1.34%)
Mar 19, 2015 11.88 11.96 11.84 11.94 40,587 -0.05(-0.42%)
Mar 18, 2015 11.86 12.03 11.79 11.99 82,784 +0.17(+1.44%)
Mar 17, 2015 11.82 11.86 11.76 11.82 41,270 +0.15(+1.29%)
Mar 16, 2015 11.74 11.74 11.67 11.67 41,128 +0.22(+1.92%)
Mar 13, 2015 11.42 11.46 11.38 11.45 35,560 -0.06(-0.52%)
Mar 12, 2015 11.53 11.59 11.51 11.51 59,319 +0.00(+0.00%)
Mar 11, 2015 11.54 11.55 11.49 11.51 47,511 -0.11(-0.95%)
Mar 10, 2015 11.68 11.71 11.61 11.62 55,807 -0.42(-3.49%)
Mar 09, 2015 12.00 12.05 11.98 12.04 53,457 -0.12(-0.99%)
Mar 06, 2015 12.18 12.24 12.15 12.16 118,652 +0.58(+5.01%)
Mar 05, 2015 11.59 11.63 11.52 11.58 52,692 -0.19(-1.61%)
Mar 04, 2015 11.80 11.85 11.76 11.77 59,321 -0.08(-0.68%)
Mar 03, 2015 11.85 11.88 11.82 11.85 67,678 -0.17(-1.41%)
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.