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

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2015 9.270 9.530 9.220 9.450 30,465,208 +0.04(+0.43%)
Aug 28, 2015 8.880 9.420 8.810 9.410 42,078,956 +0.55(+6.21%)
Aug 27, 2015 8.400 8.920 8.380 8.860 27,416,502 +0.60(+7.26%)
Aug 26, 2015 8.260 8.290 8.015 8.260 27,805,602 +0.15(+1.85%)
Aug 25, 2015 8.630 8.660 8.110 8.110 26,288,328 -0.09(-1.10%)
Aug 24, 2015 8.200 8.540 7.970 8.200 41,139,432 -0.53(-6.07%)
Aug 21, 2015 8.970 8.984 8.730 8.730 25,195,140 -0.30(-3.32%)
Aug 20, 2015 9.190 9.220 8.980 9.030 17,703,008 -0.08(-0.88%)
Aug 19, 2015 9.180 9.290 9.100 9.110 18,600,066 -0.16(-1.73%)
Aug 18, 2015 9.300 9.355 9.240 9.270 16,226,436 -0.16(-1.70%)
Aug 17, 2015 9.310 9.490 9.260 9.430 10,930,118 +0.02(+0.21%)
Aug 14, 2015 9.320 9.430 9.280 9.410 13,248,108 +0.10(+1.07%)
Aug 13, 2015 9.520 9.520 9.300 9.310 14,470,867 -0.20(-2.10%)
Aug 12, 2015 9.390 9.560 9.280 9.510 28,743,122 +0.03(+0.32%)
Aug 11, 2015 9.700 9.740 9.420 9.480 39,786,544 -0.60(-5.95%)
Aug 10, 2015 9.530 10.09 9.410 10.08 27,944,424 +0.67(+7.12%)
Aug 07, 2015 9.820 10.06 9.360 9.410 33,244,852 -0.50(-5.05%)
Aug 06, 2015 9.760 9.955 9.640 9.910 22,657,908 +0.15(+1.54%)
Aug 05, 2015 9.910 10.15 9.750 9.760 24,967,108 +0.03(+0.31%)
Aug 04, 2015 9.940 10.07 9.680 9.730 24,550,544 +0.09(+0.93%)
Aug 03, 2015 9.820 9.820 9.580 9.640 21,544,748 -0.23(-2.33%)
Jul 31, 2015 10.09 10.14 9.860 9.870 18,334,470 -0.11(-1.10%)
Jul 30, 2015 10.19 10.25 9.875 9.980 19,832,160 -0.18(-1.77%)
Jul 29, 2015 9.920 10.22 9.890 10.16 31,602,252 +0.29(+2.94%)
Jul 28, 2015 9.750 9.925 9.605 9.870 27,138,556 +0.25(+2.60%)
Jul 27, 2015 9.710 9.990 9.590 9.620 27,876,206 -0.19(-1.94%)
Jul 24, 2015 9.910 9.910 9.650 9.810 27,614,442 -0.15(-1.51%)
Jul 23, 2015 10.09 10.19 9.900 9.960 21,991,928 -0.03(-0.30%)
Jul 22, 2015 10.16 10.16 9.960 9.990 40,625,084 -0.24(-2.35%)
Jul 21, 2015 10.20 10.44 10.16 10.23 24,255,042 +0.03(+0.29%)
Jul 20, 2015 10.45 10.47 10.18 10.20 22,766,844 -0.29(-2.76%)
Jul 17, 2015 10.49 10.55 10.36 10.49 16,003,644 -0.02(-0.19%)
Jul 16, 2015 10.65 10.65 10.43 10.51 16,328,637 -0.06(-0.57%)
Jul 15, 2015 10.77 10.79 10.52 10.57 19,278,460 -0.20(-1.86%)
Jul 14, 2015 10.77 10.86 10.65 10.77 17,362,792 -0.05(-0.46%)
Jul 13, 2015 10.77 10.84 10.69 10.82 19,073,356 +0.19(+1.79%)
Jul 10, 2015 10.77 10.87 10.61 10.63 23,818,272 +0.04(+0.38%)
Jul 09, 2015 10.74 10.97 10.57 10.59 40,232,128 +0.09(+0.86%)
Jul 08, 2015 10.95 10.99 10.39 10.50 45,898,436 -0.56(-5.06%)
Jul 07, 2015 10.96 11.11 10.58 11.06 31,459,018 +0.03(+0.27%)
Jul 06, 2015 10.95 11.13 10.92 11.03 18,037,042 -0.07(-0.63%)
Jul 02, 2015 11.10 11.10 11.10 0 +0.03(+0.27%)
Jul 01, 2015 11.20 11.23 10.94 11.07 28,330,936 -0.08(-0.72%)
Jun 30, 2015 11.45 11.50 11.15 11.15 22,622,744 -0.20(-1.76%)
Jun 29, 2015 11.48 11.61 11.34 11.35 19,925,648 -0.34(-2.91%)
Jun 26, 2015 11.58 11.76 11.56 11.69 16,253,269 +0.12(+1.04%)
Jun 25, 2015 11.76 11.77 11.55 11.57 15,483,985 -0.17(-1.45%)
Jun 24, 2015 11.71 11.85 11.69 11.74 18,029,456 +0.00(+0.00%)
Jun 23, 2015 11.79 11.83 11.71 11.74 16,462,764 -0.02(-0.17%)
Jun 22, 2015 11.90 11.90 11.69 11.76 24,090,148 -0.17(-1.42%)
Jun 19, 2015 11.90 12.00 11.86 11.93 19,106,600 +0.01(+0.08%)
Jun 18, 2015 12.00 12.07 11.87 11.92 13,423,190 -0.04(-0.33%)
Jun 17, 2015 12.03 12.04 11.85 11.96 14,741,916 -0.06(-0.50%)
Jun 16, 2015 11.97 12.05 11.92 12.02 12,010,831 +0.02(+0.17%)
Jun 15, 2015 11.97 12.09 11.92 12.00 12,751,691 -0.06(-0.50%)
Jun 12, 2015 12.07 12.16 12.02 12.06 14,542,262 -0.03(-0.25%)
Jun 11, 2015 12.17 12.19 12.03 12.09 15,408,503 -0.08(-0.66%)
Jun 10, 2015 12.28 12.32 12.14 12.17 16,315,413 -0.02(-0.16%)
Jun 09, 2015 12.27 12.34 12.15 12.19 15,030,569 -0.06(-0.49%)
Jun 08, 2015 12.40 12.42 12.24 12.25 17,655,254 -0.17(-1.37%)
Jun 05, 2015 12.45 12.48 12.35 12.42 17,257,752 -0.08(-0.64%)
Jun 04, 2015 12.53 12.65 12.47 12.50 14,034,002 -0.11(-0.87%)
Jun 03, 2015 12.63 12.79 12.60 12.61 14,752,297 -0.01(-0.08%)
Jun 02, 2015 12.42 12.80 12.41 12.62 18,983,782 +0.20(+1.61%)
Jun 01, 2015 12.54 12.55 12.29 12.42 14,020,325 -0.08(-0.64%)
May 29, 2015 12.62 12.65 12.44 12.50 22,126,666 -0.18(-1.42%)
May 28, 2015 12.69 12.73 12.57 12.68 18,066,944 -0.11(-0.86%)
May 27, 2015 12.74 12.85 12.68 12.79 16,478,301 +0.03(+0.24%)
May 26, 2015 12.91 12.91 12.66 12.76 22,045,468 -0.18(-1.39%)
May 22, 2015 12.94 12.94 12.94 0 -0.06(-0.46%)
May 21, 2015 13.10 13.11 12.99 13.00 16,887,004 -0.07(-0.54%)
May 20, 2015 13.13 13.16 13.02 13.07 16,269,650 -0.01(-0.08%)
May 19, 2015 13.34 13.37 13.03 13.08 30,820,204 -0.32(-2.39%)
May 18, 2015 13.52 13.53 13.30 13.40 15,704,136 -0.14(-1.03%)
May 15, 2015 13.64 13.65 13.51 13.54 9,301,188 -0.10(-0.73%)
May 14, 2015 13.76 13.85 13.63 13.64 11,150,463 +0.01(+0.07%)
May 13, 2015 13.59 13.87 13.59 13.63 15,321,887 +0.08(+0.59%)
May 12, 2015 13.58 13.66 13.52 13.55 12,319,215 -0.10(-0.73%)
May 11, 2015 13.86 13.86 13.62 13.65 10,933,407 -0.17(-1.23%)
May 08, 2015 13.84 13.88 13.65 13.82 12,532,586 +0.11(+0.80%)
May 07, 2015 13.60 13.78 13.46 13.71 12,844,424 +0.01(+0.07%)
May 06, 2015 13.94 13.97 13.65 13.70 13,867,288 -0.12(-0.87%)
May 05, 2015 14.13 14.16 13.80 13.82 15,666,385 -0.19(-1.36%)
May 04, 2015 14.13 14.25 14.01 14.01 17,516,858 -0.14(-0.99%)
May 01, 2015 13.50 14.29 13.48 14.15 50,363,632 +0.73(+5.44%)
Apr 30, 2015 13.57 13.57 13.32 13.42 25,157,284 -0.18(-1.32%)
Apr 29, 2015 13.35 13.63 13.33 13.60 14,886,021 +0.12(+0.89%)
Apr 28, 2015 13.54 13.73 13.45 13.48 14,943,070 +0.03(+0.22%)
Apr 27, 2015 13.28 13.63 13.27 13.45 28,599,924 +0.23(+1.74%)
Apr 24, 2015 13.27 13.29 13.17 13.22 20,461,878 +0.03(+0.23%)
Apr 23, 2015 13.30 13.42 13.10 13.19 46,054,624 -0.38(-2.80%)
Apr 22, 2015 13.54 13.58 13.43 13.57 13,411,497 +0.05(+0.37%)
Apr 21, 2015 13.67 13.67 13.44 13.52 17,591,360 -0.06(-0.44%)
Apr 20, 2015 13.53 13.73 13.46 13.58 17,694,124 +0.12(+0.89%)
Apr 17, 2015 13.39 13.52 13.30 13.46 23,773,156 +0.01(+0.07%)
Apr 16, 2015 13.63 13.70 13.44 13.45 43,438,776 +0.11(+0.82%)
Apr 15, 2015 13.40 13.43 13.28 13.34 34,577,896 -0.03(-0.22%)
Apr 14, 2015 13.37 13.44 13.30 13.37 21,937,902 +0.08(+0.60%)
Apr 13, 2015 13.14 13.38 13.09 13.29 22,924,504 +0.14(+1.06%)
Apr 10, 2015 13.24 13.27 13.00 13.15 36,451,916 -0.06(-0.45%)
Apr 09, 2015 13.42 13.45 12.96 13.21 58,336,996 -0.46(-3.37%)
Apr 08, 2015 13.61 13.79 13.54 13.67 42,522,384 +0.24(+1.79%)
Apr 07, 2015 13.49 13.61 13.42 13.43 22,871,984 +0.07(+0.52%)
Apr 06, 2015 13.27 13.44 13.21 13.36 22,789,490 +0.22(+1.67%)
Apr 02, 2015 13.14 13.14 13.14 0 +0.14(+1.08%)
Apr 01, 2015 12.91 13.10 12.86 13.00 38,358,500 +0.08(+0.62%)
Mar 31, 2015 12.82 12.99 12.80 12.92 23,009,112 -0.04(-0.31%)
Mar 30, 2015 12.85 13.01 12.78 12.96 16,127,040 +0.26(+2.05%)
Mar 27, 2015 12.83 12.85 12.65 12.70 16,993,486 -0.18(-1.40%)
Mar 26, 2015 12.86 13.01 12.84 12.88 30,458,808 -0.09(-0.69%)
Mar 25, 2015 13.07 13.27 12.96 12.97 26,133,498 -0.12(-0.92%)
Mar 24, 2015 12.90 13.11 12.75 13.09 32,281,442 +0.09(+0.69%)
Mar 23, 2015 12.94 13.20 12.90 13.00 25,295,852 +0.03(+0.23%)
Mar 20, 2015 13.02 13.09 12.90 12.97 38,762,284 +0.01(+0.08%)
Mar 19, 2015 13.16 13.17 12.78 12.96 34,454,232 -0.32(-2.41%)
Mar 18, 2015 13.01 13.43 12.96 13.28 55,652,448 +0.22(+1.68%)
Mar 17, 2015 13.15 13.24 13.01 13.06 29,326,856 -0.23(-1.73%)
Mar 16, 2015 13.64 13.67 13.18 13.29 29,884,884 -0.28(-2.06%)
Mar 13, 2015 13.73 13.78 13.42 13.57 16,909,236 -0.23(-1.67%)
Mar 12, 2015 13.73 13.88 13.62 13.80 21,593,942 +0.21(+1.55%)
Mar 11, 2015 13.58 13.63 13.50 13.59 23,194,756 +0.09(+0.67%)
Mar 10, 2015 13.63 13.72 13.44 13.50 33,723,336 -0.20(-1.46%)
Mar 09, 2015 13.93 13.99 13.34 13.70 78,383,168 -0.78(-5.39%)
Mar 06, 2015 14.31 14.56 14.23 14.48 19,998,894 +0.10(+0.70%)
Mar 05, 2015 14.43 14.49 14.22 14.38 17,154,580 -0.21(-1.44%)
Mar 04, 2015 15.18 14.15 14.59 40,335,952 -0.59(-3.89%)
Mar 03, 2015 15.32 15.18 16,406,362 +0.23(+1.54%)
Mar 02, 2015 14.79 15.02 14.74 14.95 19,360,800 +0.16(+1.08%)
Feb 27, 2015 15.10 15.15 14.70 14.79 20,801,488 -0.32(-2.12%)
Feb 26, 2015 15.11 18,773,996 +0.11(+0.73%)
Feb 25, 2015 15.66 15.70 14.85 15.00 34,336,100 -0.74(-4.70%)
Feb 24, 2015 15.57 15.78 15.53 15.74 9,959,202 +0.23(+1.48%)
Feb 23, 2015 15.63 15.64 15.38 15.51 13,976,603 -0.28(-1.77%)
Feb 20, 2015 15.93 16.07 15.70 15.79 14,179,551 -0.21(-1.31%)
Feb 19, 2015 15.78 16.02 15.66 16.00 16,620,877 +0.15(+0.95%)
Feb 18, 2015 15.73 15.88 15.62 15.85 12,468,034 +0.10(+0.63%)
Feb 17, 2015 15.84 15.86 15.64 15.75 12,985,150 -0.06(-0.38%)
Feb 13, 2015 15.81 15.81 15.81 0 +0.16(+1.02%)
Feb 12, 2015 15.71 15.79 15.54 15.65 19,334,268 +0.19(+1.23%)
Feb 11, 2015 15.74 15.74 15.25 15.46 27,605,924 -0.45(-2.83%)
Feb 10, 2015 15.72 15.92 15.55 15.91 25,133,636 +0.26(+1.66%)
Feb 09, 2015 16.10 16.10 15.55 15.65 31,096,500 -0.92(-5.55%)
Feb 06, 2015 17.00 17.00 16.47 16.57 20,949,168 -0.50(-2.93%)
Feb 05, 2015 16.44 17.10 16.41 17.07 24,180,606 +0.65(+3.96%)
Feb 04, 2015 16.48 16.65 16.36 16.42 15,174,395 -0.19(-1.14%)
Feb 03, 2015 16.35 16.62 16.16 16.61 19,389,056 +0.54(+3.36%)
Feb 02, 2015 15.82 16.10 15.76 16.07 14,700,146 +0.42(+2.68%)
Jan 30, 2015 15.85 15.92 15.62 15.65 16,799,772 -0.33(-2.07%)
Jan 29, 2015 15.92 16.00 15.61 15.98 14,724,339 +0.18(+1.14%)
Jan 28, 2015 16.03 16.18 15.76 15.80 16,115,236 -0.12(-0.75%)
Jan 27, 2015 15.72 16.05 15.72 15.92 15,607,939 -0.16(-1.00%)
Jan 26, 2015 15.71 16.11 15.56 16.08 12,391,803 +0.32(+2.03%)
Jan 23, 2015 15.80 15.95 15.54 15.76 18,659,548 -0.28(-1.75%)
Jan 22, 2015 16.04 15,367,971 +0.12(+0.75%)
Jan 21, 2015 15.55 16.03 15.43 15.92 20,598,540 +0.37(+2.38%)
Jan 20, 2015 15.36 15.58 15.06 15.55 25,942,316 +0.27(+1.77%)
Jan 16, 2015 14.96 15.28 14.96 15.28 21,762,752 +0.31(+2.07%)
Jan 15, 2015 14.97 26,447,694 +0.02(+0.13%)
Jan 14, 2015 15.46 15.48 14.54 14.95 54,917,856 -0.85(-5.38%)
Jan 13, 2015 15.80 37,777,908 -0.37(-2.29%)
Jan 12, 2015 16.40 16.43 15.93 16.17 30,195,788 +0.06(+0.37%)
Jan 09, 2015 16.03 16.15 15.75 16.11 16,732,279 +0.21(+1.32%)
Jan 08, 2015 15.66 16.05 15.55 15.90 19,633,148 +0.44(+2.85%)
Jan 07, 2015 15.28 15.57 15.21 15.46 15,946,140 +0.39(+2.59%)
Jan 06, 2015 15.02 15.37 14.85 15.07 19,374,648 +0.11(+0.74%)
Jan 05, 2015 15.64 15.65 14.89 14.96 21,682,216 -0.92(-5.79%)
Jan 02, 2015 15.87 15.98 15.67 15.88 10,430,015 +0.09(+0.57%)
Dec 31, 2014 15.79 15.79 15.79 0 -0.06(-0.38%)
Dec 30, 2014 15.73 15.93 15.63 15.85 9,260,937 +0.03(+0.19%)
Dec 29, 2014 15.84 15.96 15.73 15.82 7,089,175 +0.00(+0.00%)
Dec 26, 2014 15.88 15.93 15.78 15.82 6,355,758 +0.05(+0.32%)
Dec 24, 2014 15.77 15.77 15.77 0 +0.04(+0.25%)
Dec 23, 2014 15.80 15.98 15.67 15.73 10,530,164 -0.01(-0.06%)
Dec 22, 2014 15.97 15.99 15.48 15.74 17,143,226 -0.20(-1.25%)
Dec 19, 2014 15.78 16.04 15.73 15.94 20,169,828 +0.16(+1.01%)
Dec 18, 2014 15.48 15.79 15.36 15.78 29,404,136 +0.73(+4.85%)
Dec 17, 2014 14.58 15.07 14.49 15.05 26,483,172 +0.62(+4.30%)
Dec 16, 2014 15.21 14.41 14.43 29,357,048 -0.50(-3.35%)
Dec 15, 2014 15.06 15.29 14.90 14.93 25,687,048 +0.06(+0.40%)
Dec 12, 2014 15.02 15.29 14.85 14.87 19,144,724 -0.29(-1.91%)
Dec 11, 2014 15.63 15.73 15.11 15.16 20,289,908 -0.47(-3.01%)
Dec 10, 2014 15.98 16.17 15.58 15.63 18,391,320 -0.41(-2.56%)
Dec 09, 2014 15.92 16.18 15.75 16.04 22,655,024 -0.25(-1.53%)
Dec 08, 2014 16.90 16.96 16.23 16.29 21,992,784 -0.66(-3.89%)
Dec 05, 2014 17.36 17.39 16.91 16.95 16,320,461 -0.29(-1.68%)
Dec 04, 2014 17.33 17.45 17.15 17.24 13,741,713 +0.03(+0.17%)
Dec 03, 2014 17.31 17.41 17.16 17.21 16,261,181 -0.09(-0.52%)
Dec 02, 2014 17.12 17.37 17.06 17.30 13,499,108 +0.16(+0.93%)
Dec 01, 2014 17.40 17.42 17.00 17.14 13,320,854 -0.15(-0.87%)
Nov 28, 2014 17.58 17.59 17.16 17.29 8,815,912 -0.31(-1.76%)
Nov 26, 2014 17.60 17.60 17.60 0 +0.23(+1.32%)
Nov 25, 2014 17.30 17.66 17.27 17.37 14,535,033 +0.15(+0.87%)
Nov 24, 2014 17.50 17.61 17.16 17.22 12,932,682 -0.23(-1.32%)
Nov 21, 2014 17.52 17.75 17.33 17.45 20,684,068 +0.33(+1.93%)
Nov 20, 2014 16.57 17.18 16.53 17.12 13,581,450 +0.43(+2.58%)
Nov 19, 2014 17.13 17.13 16.62 16.69 15,860,334 -0.47(-2.74%)
Nov 18, 2014 16.82 17.21 16.82 17.16 14,723,511 +0.33(+1.96%)
Nov 17, 2014 16.91 16.95 16.75 16.83 7,663,239 -0.11(-0.65%)
Nov 14, 2014 16.74 16.98 16.61 16.94 8,835,075 +0.20(+1.19%)
Nov 13, 2014 16.91 16.99 16.67 16.74 12,458,079 -0.14(-0.83%)
Nov 12, 2014 16.42 16.92 16.34 16.88 15,862,502 +0.43(+2.61%)
Nov 11, 2014 16.29 16.48 16.20 16.45 6,971,447 +0.13(+0.80%)
Nov 10, 2014 16.27 16.46 16.16 16.32 10,720,113 -0.01(-0.06%)
Nov 07, 2014 16.47 16.49 16.24 16.33 13,507,513 -0.04(-0.24%)
Nov 06, 2014 16.37 16.42 16.15 16.37 14,220,122 +0.11(+0.68%)
Nov 05, 2014 16.68 16.69 16.17 16.26 18,198,576 -0.30(-1.81%)
Nov 04, 2014 16.85 16.87 16.43 16.56 13,208,234 -0.37(-2.19%)
Nov 03, 2014 16.78 17.03 16.65 16.93 15,965,372 +0.17(+1.01%)
Oct 31, 2014 16.43 16.76 16.24 16.76 18,622,184 +0.54(+3.33%)
Oct 30, 2014 16.17 16.34 15.83 16.22 17,857,064 -0.05(-0.31%)
Oct 29, 2014 16.58 16.70 16.05 16.27 31,175,416 -0.33(-1.99%)
Oct 28, 2014 16.50 16.65 16.41 16.60 12,316,122 +0.22(+1.34%)
Oct 27, 2014 16.56 16.55 16.55 16.38 15,447,947 -0.17(-1.03%)
Oct 24, 2014 16.33 16.57 16.22 16.55 12,853,906 +0.31(+1.91%)
Oct 23, 2014 16.35 16.47 16.16 16.24 17,226,778 +0.12(+0.74%)
Oct 22, 2014 16.52 16.05 16.12 27,464,216 -0.23(-1.41%)
Oct 21, 2014 15.85 16.43 15.83 16.35 23,005,728 +0.66(+4.21%)
Oct 20, 2014 15.54 15.64 15.44 15.69 15,223,636 +0.07(+0.45%)
Oct 17, 2014 15.62 15.62 35,770,892 +1.02(+6.99%)
Oct 16, 2014 14.07 14.65 14.04 14.60 26,487,870 +0.10(+0.69%)
Oct 15, 2014 14.00 14.57 13.71 14.50 36,785,980 +0.21(+1.47%)
Oct 14, 2014 14.65 14.73 14.06 14.29 36,098,184 -0.20(-1.38%)
Oct 13, 2014 14.89 15.26 14.45 14.49 25,012,036 -0.22(-1.50%)
Oct 10, 2014 15.23 15.35 14.68 14.71 39,728,312 -0.68(-4.42%)
Oct 09, 2014 16.35 16.43 15.17 15.39 55,781,520 -0.68(-4.23%)
Oct 08, 2014 15.99 16.07 15.49 16.07 34,195,060 +0.12(+0.75%)
Oct 07, 2014 15.94 16.22 15.81 15.95 26,102,560 -0.04(-0.25%)
Oct 06, 2014 15.76 16.05 15.68 15.99 23,782,706 +0.39(+2.50%)
Oct 03, 2014 15.46 15.78 15.39 15.60 20,310,746 +0.24(+1.56%)
Oct 02, 2014 15.72 15.74 14.89 15.36 25,180,620 -0.34(-2.17%)
Oct 01, 2014 16.13 16.14 15.63 15.70 21,742,276 -0.39(-2.42%)
Sep 30, 2014 15.93 16.34 15.97 16.09 21,793,086 +0.16(+1.00%)
Sep 29, 2014 15.93 16.09 15.75 15.93 17,356,596 -0.26(-1.61%)
Sep 26, 2014 15.70 16.23 15.65 16.19 19,719,568 +0.56(+3.58%)
Sep 25, 2014 15.88 15.94 15.53 15.63 19,278,396 -0.27(-1.70%)
Sep 24, 2014 15.77 15.95 15.65 15.90 12,841,712 +0.20(+1.27%)
Sep 23, 2014 15.65 15.98 15.56 15.70 16,477,191 -0.13(-0.82%)
Sep 22, 2014 16.17 16.17 15.73 15.83 22,566,782 -0.38(-2.34%)
Sep 19, 2014 16.28 16.34 16.16 16.21 19,982,168 +0.01(+0.06%)
Sep 18, 2014 16.33 16.42 16.14 16.20 17,207,140 -0.08(-0.49%)
Sep 17, 2014 16.10 16.35 16.09 16.28 36,788,388 +0.12(+0.74%)
Sep 16, 2014 16.07 16.49 16.05 16.16 43,656,596 -0.23(-1.40%)
Sep 15, 2014 16.72 16.74 16.22 16.39 20,848,788 -0.33(-1.97%)
Sep 12, 2014 16.98 16.98 16.55 16.72 20,244,242 -0.18(-1.07%)
Sep 11, 2014 17.27 17.29 16.83 16.90 17,026,872 -0.30(-1.74%)
Sep 10, 2014 17.05 17.20 16.95 17.20 14,347,472 +0.09(+0.53%)
Sep 09, 2014 17.11 17.28 17.03 17.11 14,906,260 +0.10(+0.59%)
Sep 08, 2014 17.28 17.30 16.96 17.01 11,201,469 -0.27(-1.56%)
Sep 05, 2014 17.11 17.29 17.03 17.28 9,601,794 +0.18(+1.05%)
Sep 04, 2014 16.98 17.36 16.91 17.10 15,613,290 +0.17(+1.00%)
Sep 03, 2014 16.68 17.00 16.67 16.93 10,867,698 +0.26(+1.56%)
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.