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 (%)
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%)
Sep 02, 2014 16.64 16.72 16.57 16.67 10,752,259 +0.06(+0.36%)
Aug 29, 2014 16.61 16.61 16.61 0 +0.04(+0.24%)
Aug 28, 2014 16.62 16.68 16.52 16.57 6,675,552 -0.14(-0.84%)
Aug 27, 2014 16.61 16.72 16.51 16.71 7,603,288 +0.12(+0.72%)
Aug 26, 2014 16.47 16.71 16.43 16.59 7,312,389 +0.11(+0.67%)
Aug 25, 2014 16.48 16.57 16.37 16.48 7,284,851 +0.03(+0.18%)
Aug 22, 2014 16.30 16.53 16.25 16.45 7,602,238 +0.10(+0.61%)
Aug 21, 2014 16.52 16.52 16.26 16.35 8,554,502 -0.15(-0.91%)
Aug 20, 2014 16.38 16.66 16.36 16.50 13,094,782 +0.07(+0.43%)
Aug 19, 2014 16.37 16.47 16.27 16.43 13,166,970 +0.11(+0.67%)
Aug 18, 2014 16.20 16.36 16.15 16.32 11,799,557 +0.21(+1.30%)
Aug 15, 2014 16.32 16.02 16.11 11,303,046 -0.12(-0.74%)
Aug 14, 2014 16.19 16.26 16.17 16.23 5,977,791 -0.01(-0.06%)
Aug 13, 2014 16.22 16.29 16.13 16.24 9,404,216 +0.05(+0.31%)
Aug 12, 2014 16.22 16.41 16.15 16.19 15,230,822 +0.00(+0.00%)
Aug 11, 2014 16.30 16.41 16.15 16.19 9,909,784 +0.09(+0.56%)
Aug 08, 2014 16.10 13,874,655 +0.10(+0.63%)
Aug 07, 2014 16.46 16.54 15.87 16.00 19,262,752 -0.44(-2.68%)
Aug 06, 2014 16.25 16.60 16.25 16.44 11,506,445 +0.00(+0.00%)
Aug 05, 2014 16.63 16.64 16.37 16.44 16,976,048 -0.27(-1.62%)
Aug 04, 2014 16.58 16.74 16.45 16.71 14,865,525 +0.27(+1.64%)
Aug 01, 2014 16.26 16.61 16.20 16.44 14,585,331 +0.05(+0.31%)
Jul 31, 2014 16.61 16.63 16.12 16.39 25,948,384 -0.33(-1.97%)
Jul 30, 2014 17.00 17.06 16.63 16.72 13,685,137 -0.19(-1.12%)
Jul 29, 2014 17.09 17.14 16.90 16.91 16,853,708 -0.10(-0.59%)
Jul 28, 2014 16.60 17.03 16.60 17.01 18,011,354 +0.45(+2.72%)
Jul 25, 2014 16.94 16.94 16.53 16.56 21,333,348 -0.44(-2.59%)
Jul 24, 2014 17.06 17.18 16.96 17.00 20,954,228 -0.05(-0.29%)
Jul 23, 2014 17.22 17.22 17.00 17.05 21,142,000 -0.04(-0.23%)
Jul 22, 2014 16.69 17.16 16.69 17.09 31,515,290 +0.47(+2.83%)
Jul 21, 2014 16.39 16.68 16.36 16.62 18,569,836 +0.13(+0.79%)
Jul 18, 2014 16.33 16.58 16.32 16.49 12,612,299 +0.16(+0.98%)
Jul 17, 2014 16.46 16.57 16.27 16.33 22,306,380 -0.27(-1.63%)
Jul 16, 2014 16.16 16.71 16.12 16.60 23,613,536 +0.48(+2.98%)
Jul 15, 2014 16.12 16.19 15.93 16.12 19,592,298 +0.01(+0.06%)
Jul 14, 2014 16.17 16.25 15.91 16.11 24,261,904 +0.14(+0.88%)
Jul 11, 2014 15.64 15.98 15.62 15.97 15,560,763 +0.35(+2.24%)
Jul 10, 2014 15.58 15.97 15.42 15.62 28,400,748 -0.07(-0.45%)
Jul 09, 2014 15.24 15.76 15.16 15.69 54,119,384 +0.84(+5.66%)
Jul 08, 2014 14.78 14.89 14.56 14.85 26,798,436 +0.11(+0.75%)
Jul 07, 2014 14.99 15.05 14.70 14.74 16,447,570 -0.24(-1.60%)
Jul 03, 2014 14.98 14.98 14.98 0 +0.13(+0.88%)
Jul 02, 2014 14.85 14.89 14.80 14.85 10,395,132 +0.05(+0.34%)
Jul 01, 2014 14.93 15.00 14.75 14.80 10,396,715 -0.09(-0.60%)
Jun 30, 2014 14.89 14.90 14.68 14.89 12,958,319 -0.04(-0.27%)
Jun 27, 2014 14.92 15.00 14.75 14.93 17,911,292 -0.01(-0.07%)
Jun 26, 2014 15.11 15.18 14.74 14.94 28,852,872 +0.39(+2.68%)
Jun 25, 2014 14.42 14.60 14.35 14.55 8,180,081 +0.08(+0.55%)
Jun 24, 2014 14.77 14.79 14.44 14.47 9,554,091 -0.30(-2.03%)
Jun 23, 2014 14.69 14.79 14.65 14.77 7,632,182 +0.15(+1.03%)
Jun 20, 2014 14.53 14.65 14.46 14.62 14,830,560 +0.16(+1.11%)
Jun 19, 2014 14.71 14.71 14.42 14.46 12,688,912 -0.18(-1.23%)
Jun 18, 2014 14.41 14.67 14.29 14.64 11,229,979 +0.16(+1.10%)
Jun 17, 2014 14.35 14.52 14.28 14.48 7,390,196 +0.13(+0.91%)
Jun 16, 2014 14.49 14.52 14.32 14.35 7,232,759 -0.17(-1.17%)
Jun 13, 2014 14.09 14.56 14.07 14.52 14,419,421 +0.51(+3.64%)
Jun 12, 2014 14.11 14.19 13.93 14.01 10,223,908 -0.17(-1.20%)
Jun 11, 2014 14.18 14.29 14.11 14.18 8,189,970 -0.05(-0.35%)
Jun 10, 2014 14.26 14.33 14.11 14.23 7,625,783 -0.12(-0.84%)
Jun 06, 2014 13.95 14.35 13.94 14.35 15,896,936 +0.35(+2.50%)
Jun 05, 2014 13.80 14.13 13.73 14.00 12,809,069 +0.18(+1.30%)
Jun 04, 2014 13.61 13.85 13.54 13.82 7,901,073 +0.17(+1.25%)
Jun 03, 2014 13.74 13.77 13.54 13.65 10,746,658 -0.18(-1.30%)
Jun 02, 2014 13.77 13.87 13.54 13.83 14,178,005 +0.22(+1.62%)
May 30, 2014 13.51 13.61 13.41 13.61 9,636,203 +0.03(+0.22%)
May 29, 2014 13.38 13.58 13.32 13.58 7,591,778 +0.21(+1.57%)
May 28, 2014 13.46 13.49 13.34 13.37 9,339,620 -0.11(-0.82%)
May 27, 2014 13.52 13.70 13.46 13.48 11,583,658 -0.04(-0.30%)
May 23, 2014 13.52 13.52 13.52 0 +0.28(+2.08%)
May 22, 2014 13.22 13.26 13.13 13.24 4,434,576 +0.12(+0.95%)
May 21, 2014 13.23 13.38 13.05 13.12 10,640,911 -0.03(-0.23%)
May 20, 2014 13.40 13.45 13.02 13.15 34,842,856 -0.36(-2.66%)
May 19, 2014 13.39 13.53 13.39 13.51 11,943,873 +0.06(+0.45%)
May 16, 2014 13.30 13.47 13.18 13.45 16,830,164 +0.13(+0.98%)
May 15, 2014 13.51 13.53 13.10 13.32 13,320,634 -0.24(-1.77%)
May 14, 2014 13.80 13.80 13.53 13.56 14,021,111 -0.23(-1.67%)
May 13, 2014 13.88 13.95 13.71 13.79 11,212,298 -0.02(-0.14%)
May 12, 2014 13.44 13.82 13.43 13.81 20,151,376 +0.56(+4.23%)
May 09, 2014 13.30 13.38 13.18 13.25 9,517,665 -0.03(-0.23%)
May 08, 2014 13.28 13.49 13.23 13.28 11,836,991 -0.04(-0.30%)
May 07, 2014 13.33 13.41 13.19 13.32 19,786,046 +0.01(+0.08%)
May 06, 2014 13.53 13.53 13.30 13.31 13,006,471 -0.22(-1.63%)
May 05, 2014 13.62 13.67 13.48 13.53 12,125,782 -0.19(-1.38%)
May 02, 2014 13.67 13.89 13.62 13.72 12,800,799 +0.08(+0.59%)
May 01, 2014 13.45 13.64 13.38 13.64 11,333,802 +0.17(+1.26%)
Apr 30, 2014 13.40 13.49 13.36 13.47 19,125,136 +0.03(+0.22%)
Apr 29, 2014 13.28 13.45 13.18 13.44 10,931,791 +0.20(+1.51%)
Apr 28, 2014 13.38 13.38 13.05 13.24 21,703,358 -0.09(-0.68%)
Apr 25, 2014 13.51 13.51 13.22 13.33 22,965,984 -0.25(-1.84%)
Apr 24, 2014 13.66 13.70 13.56 13.58 12,298,061 -0.05(-0.37%)
Apr 23, 2014 13.51 13.64 13.43 13.63 12,637,350 +0.12(+0.89%)
Apr 22, 2014 13.49 13.61 13.38 13.51 23,683,386 +0.02(+0.15%)
Apr 21, 2014 13.55 13.60 13.46 13.49 13,765,252 -0.07(-0.52%)
Apr 17, 2014 13.56 13.56 13.56 0 +0.14(+1.04%)
Apr 16, 2014 13.11 13.44 13.08 13.42 36,837,204 +0.37(+2.84%)
Apr 15, 2014 12.81 13.08 12.71 13.05 32,253,130 +0.19(+1.48%)
Apr 14, 2014 12.54 12.92 12.50 12.86 29,671,160 +0.32(+2.55%)
Apr 11, 2014 12.53 12.61 12.34 12.54 45,114,216 -0.16(-1.26%)
Apr 10, 2014 13.00 13.04 12.68 12.70 26,658,822 -0.30(-2.31%)
Apr 09, 2014 13.07 13.16 12.83 13.00 49,877,448 +0.47(+3.75%)
Apr 08, 2014 12.52 12.79 12.37 12.53 29,136,316 +0.06(+0.48%)
Apr 07, 2014 12.64 12.80 12.36 12.47 30,342,126 -0.16(-1.27%)
Apr 04, 2014 12.81 13.07 12.61 12.63 16,405,316 -0.11(-0.86%)
Apr 03, 2014 12.83 12.89 12.69 12.74 21,119,260 -0.11(-0.86%)
Apr 02, 2014 12.80 12.90 12.71 12.85 26,479,180 -0.19(-1.46%)
Apr 01, 2014 12.95 13.18 12.79 13.04 24,478,604 +0.17(+1.32%)
Mar 31, 2014 12.52 12.97 12.51 12.87 39,748,880 +0.39(+3.12%)
Mar 28, 2014 12.68 12.75 12.40 12.48 33,590,396 -0.11(-0.87%)
Mar 27, 2014 12.19 12.68 12.12 12.59 50,441,196 +0.73(+6.16%)
Mar 26, 2014 12.11 12.14 11.85 11.86 14,665,361 -0.16(-1.33%)
Mar 25, 2014 12.06 12.20 12.01 12.02 21,034,396 +0.01(+0.08%)
Mar 24, 2014 12.06 12.23 11.94 12.01 28,890,184 +0.00(+0.00%)
Mar 21, 2014 12.07 12.10 11.94 12.01 32,421,446 +0.10(+0.84%)
Mar 20, 2014 11.80 11.99 11.72 11.91 17,134,140 +0.07(+0.59%)
Mar 19, 2014 12.01 12.02 11.76 11.84 15,949,314 -0.16(-1.33%)
Mar 18, 2014 11.92 12.03 11.84 12.00 9,994,384 +0.10(+0.84%)
Mar 17, 2014 11.90 12.05 11.84 11.90 12,142,688 +0.06(+0.51%)
Mar 14, 2014 11.92 11.95 11.61 11.84 22,921,188 -0.02(-0.17%)
Mar 13, 2014 12.20 12.23 11.78 11.86 20,338,368 -0.31(-2.55%)
Mar 12, 2014 12.07 12.38 12.05 12.17 19,281,856 -0.02(-0.16%)
Mar 11, 2014 11.99 12.36 11.92 12.19 32,333,352 +0.25(+2.09%)
Mar 10, 2014 12.02 12.03 11.71 11.94 25,184,996 -0.22(-1.81%)
Mar 07, 2014 12.09 12.22 11.87 12.16 34,239,184 +0.10(+0.83%)
Mar 06, 2014 12.19 12.36 12.05 12.06 39,723,940 -0.04(-0.33%)
Mar 05, 2014 11.79 12.14 11.71 12.10 19,980,156 +0.30(+2.54%)
Mar 04, 2014 11.71 11.89 11.66 11.80 18,536,906 +0.18(+1.55%)
Mar 03, 2014 11.55 11.76 11.46 11.62 18,455,896 -0.12(-1.02%)
Feb 28, 2014 11.97 12.02 11.69 11.74 19,022,008 -0.29(-2.41%)
Feb 27, 2014 12.00 12.16 11.91 12.03 15,467,708 -0.02(-0.17%)
Feb 26, 2014 11.65 12.16 11.54 12.05 32,809,516 +0.43(+3.70%)
Feb 25, 2014 11.74 11.79 11.56 11.62 21,328,024 -0.15(-1.27%)
Feb 24, 2014 11.70 11.82 11.65 11.77 16,780,502 +0.04(+0.34%)
Feb 21, 2014 11.84 11.92 11.73 11.73 20,281,948 -0.05(-0.42%)
Feb 20, 2014 11.76 11.84 11.60 11.78 22,256,952 +0.02(+0.17%)
Feb 19, 2014 11.38 12.00 11.34 11.76 33,415,406 +0.36(+3.16%)
Feb 18, 2014 11.34 11.44 11.21 11.40 14,294,716 +0.03(+0.26%)
Feb 14, 2014 11.37 11.37 11.37 0 -0.03(-0.26%)
Feb 13, 2014 11.13 11.45 11.12 11.40 11,952,510 +0.13(+1.15%)
Feb 12, 2014 11.35 11.48 11.21 11.27 16,099,840 -0.06(-0.53%)
Feb 11, 2014 11.23 11.42 11.13 11.33 20,555,924 +0.27(+2.44%)
Feb 10, 2014 11.21 11.29 10.83 11.06 22,173,724 -0.13(-1.16%)
Feb 07, 2014 11.06 11.21 11.05 11.19 15,444,385 +0.14(+1.27%)
Feb 06, 2014 11.07 11.26 10.98 11.05 20,986,986 +0.01(+0.09%)
Feb 05, 2014 11.41 11.42 10.93 11.04 36,517,184 -0.41(-3.58%)
Feb 04, 2014 11.26 11.51 11.22 11.45 19,896,224 +0.22(+1.96%)
Feb 03, 2014 11.52 11.72 11.20 11.23 26,514,274 -0.28(-2.43%)
Jan 31, 2014 11.60 11.80 11.45 11.51 33,024,724 -0.44(-3.68%)
Jan 30, 2014 11.99 12.07 11.83 11.95 23,222,320 -0.04(-0.33%)
Jan 29, 2014 11.64 12.23 11.58 11.99 44,423,432 +0.14(+1.18%)
Jan 28, 2014 11.78 11.89 11.71 11.85 17,576,864 +0.21(+1.80%)
Jan 27, 2014 11.51 11.82 11.37 11.64 27,978,892 +0.20(+1.75%)
Jan 24, 2014 11.91 11.98 11.40 11.44 61,915,404 -0.63(-5.22%)
Jan 23, 2014 12.06 12.22 11.99 12.07 58,233,616 -0.15(-1.23%)
Jan 22, 2014 12.21 12.32 12.01 12.22 56,395,844 +0.09(+0.74%)
Jan 21, 2014 11.78 12.31 11.77 12.13 126,707,256 +0.77(+6.78%)
Jan 17, 2014 11.36 11.36 11.36 0 +0.32(+2.90%)
Jan 16, 2014 10.59 11.04 10.58 11.04 39,865,200 +0.45(+4.25%)
Jan 15, 2014 10.32 10.60 10.32 10.59 31,926,040 +0.27(+2.62%)
Jan 14, 2014 10.16 10.37 10.16 10.32 18,150,740 +0.22(+2.18%)
Jan 13, 2014 10.19 10.25 10.05 10.10 24,125,540 -0.01(-0.10%)
Jan 10, 2014 9.980 10.20 9.825 10.11 74,590,680 -0.58(-5.43%)
Jan 09, 2014 10.83 10.90 10.50 10.69 49,204,804 -0.14(-1.29%)
Jan 08, 2014 10.50 10.88 10.48 10.83 34,806,288 +0.29(+2.75%)
Jan 07, 2014 10.55 10.60 10.42 10.54 17,629,746 +0.01(+0.09%)
Jan 06, 2014 10.63 10.68 10.47 10.53 15,071,053 -0.04(-0.38%)
Jan 03, 2014 10.54 10.67 10.48 10.57 12,647,870 +0.04(+0.38%)
Jan 02, 2014 10.53 10.58 10.31 10.53 22,283,112 -0.10(-0.94%)
Dec 31, 2013 10.63 10.63 10.63 0 +0.10(+0.95%)
Dec 30, 2013 10.68 10.77 10.51 10.53 14,404,492 -0.16(-1.50%)
Dec 27, 2013 10.40 10.70 10.40 10.69 18,997,576 +0.26(+2.49%)
Dec 26, 2013 10.38 10.49 10.33 10.43 12,176,013 +0.07(+0.68%)
Dec 24, 2013 10.20 10.40 10.18 10.36 14,292,062 +0.23(+2.27%)
Dec 23, 2013 9.990 10.17 9.950 10.13 17,711,620 +0.19(+1.91%)
Dec 20, 2013 10.01 10.08 9.919 9.940 19,384,076 -0.03(-0.30%)
Dec 19, 2013 9.790 10.05 9.770 9.970 24,726,798 +0.14(+1.42%)
Dec 18, 2013 9.690 9.860 9.660 9.830 26,155,044 +0.13(+1.34%)
Dec 17, 2013 9.550 9.750 9.510 9.700 22,098,990 +0.13(+1.36%)
Dec 16, 2013 9.540 9.620 9.510 9.570 16,882,718 +0.06(+0.63%)
Dec 13, 2013 9.360 9.510 9.340 9.510 20,909,886 +0.14(+1.49%)
Dec 12, 2013 9.310 9.440 9.290 9.370 15,077,358 +0.03(+0.32%)
Dec 11, 2013 9.610 9.610 9.310 9.340 17,173,652 -0.22(-2.30%)
Dec 10, 2013 9.470 9.620 9.462 9.560 16,886,188 +0.08(+0.84%)
Dec 09, 2013 9.400 9.520 9.380 9.480 15,872,828 +0.12(+1.28%)
Dec 06, 2013 9.440 9.480 9.350 9.360 16,862,916 +0.01(+0.11%)
Dec 05, 2013 9.360 9.400 9.310 9.350 21,360,576 -0.01(-0.11%)
Dec 04, 2013 9.350 9.520 9.330 9.360 29,954,488 -0.06(-0.64%)
Dec 03, 2013 9.530 9.570 9.323 9.420 33,383,844 -0.13(-1.36%)
Dec 02, 2013 9.620 9.650 9.510 9.550 20,717,114 -0.06(-0.62%)
Nov 29, 2013 9.680 9.720 9.600 9.610 8,727,582 -0.03(-0.31%)
Nov 27, 2013 9.660 9.780 9.622 9.640 23,990,476 -0.01(-0.10%)
Nov 26, 2013 9.560 9.670 9.430 9.650 36,979,044 +0.06(+0.63%)
Nov 25, 2013 9.730 9.749 9.520 9.590 41,794,864 +0.35(+3.79%)
Nov 22, 2013 9.110 9.270 9.073 9.240 24,311,832 +0.12(+1.32%)
Nov 21, 2013 9.110 9.200 9.070 9.120 25,818,746 +0.07(+0.77%)
Nov 20, 2013 9.090 9.140 9.020 9.050 15,448,024 -0.08(-0.88%)
Nov 19, 2013 8.950 9.300 8.950 9.130 25,518,986 +0.18(+2.01%)
Nov 18, 2013 9.060 9.090 8.930 8.950 15,425,099 -0.08(-0.89%)
Nov 15, 2013 8.970 9.095 8.970 9.030 12,813,962 +0.05(+0.56%)
Nov 14, 2013 9.040 9.050 8.885 8.980 17,037,396 -0.01(-0.11%)
Nov 13, 2013 8.840 9.000 8.780 8.990 14,446,893 +0.07(+0.78%)
Nov 12, 2013 9.020 9.060 8.850 8.920 18,086,558 -0.11(-1.22%)
Nov 11, 2013 9.080 9.240 9.010 9.030 17,916,670 -0.03(-0.33%)
Nov 08, 2013 9.030 9.080 8.780 9.060 23,680,744 +0.11(+1.23%)
Nov 07, 2013 9.390 9.450 8.880 8.950 52,924,744 -0.71(-7.35%)
Nov 06, 2013 9.830 9.870 9.620 9.660 19,989,972 -0.12(-1.23%)
Nov 05, 2013 9.820 9.885 9.630 9.780 25,404,432 -0.14(-1.41%)
Nov 04, 2013 9.330 9.970 9.320 9.920 55,051,440 +0.65(+7.01%)
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.