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

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Nov 30, 2020 19.77 19.90 19.12 19.36 4,550,130 -0.56(-2.83%)
Nov 27, 2020 20.04 20.62 19.72 19.93 3,843,581 +0.11(+0.54%)
Nov 25, 2020 20.12 20.28 19.71 19.82 5,556,156 -0.44(-2.16%)
Nov 24, 2020 19.69 20.43 19.48 20.26 7,585,855 +0.98(+5.10%)
Nov 23, 2020 18.78 19.54 18.72 19.27 7,593,057 +0.96(+5.26%)
Nov 20, 2020 18.38 18.71 18.10 18.31 4,882,001 -0.11(-0.58%)
Nov 19, 2020 17.80 18.48 17.70 18.42 5,154,971 +0.58(+3.27%)
Nov 18, 2020 17.80 18.34 17.80 17.83 6,427,704 +0.06(+0.33%)
Nov 17, 2020 16.90 17.80 16.65 17.78 5,593,907 +0.59(+3.45%)
Nov 16, 2020 16.74 17.18 16.31 17.18 6,745,204 +1.06(+6.58%)
Nov 13, 2020 15.49 16.18 15.43 16.12 5,199,601 +0.92(+6.08%)
Nov 12, 2020 15.07 15.66 14.75 15.20 5,229,064 -0.26(-1.70%)
Nov 11, 2020 15.77 15.90 15.26 15.46 5,941,082 -0.10(-0.63%)
Nov 10, 2020 15.47 15.72 15.09 15.56 4,978,285 +0.25(+1.65%)
Nov 09, 2020 15.18 15.74 14.70 15.30 8,605,649 +1.26(+8.93%)
Nov 06, 2020 13.91 14.15 13.62 14.05 4,374,148 +0.38(+2.78%)
Nov 05, 2020 12.95 13.91 12.95 13.67 5,889,678 +0.84(+6.52%)
Nov 04, 2020 13.28 13.28 12.51 12.83 6,288,136 -0.62(-4.63%)
Nov 03, 2020 13.56 13.75 13.32 13.46 4,824,304 +0.21(+1.62%)
Nov 02, 2020 12.76 13.33 12.68 13.24 5,072,277 +0.67(+5.34%)
Oct 30, 2020 12.36 12.68 12.27 12.57 4,109,584 +0.17(+1.33%)
Oct 29, 2020 11.88 12.44 11.82 12.40 5,776,797 +0.38(+3.16%)
Oct 28, 2020 12.16 12.29 12.02 12.03 4,470,583 -0.65(-5.14%)
Oct 27, 2020 12.58 12.86 12.42 12.68 3,921,664 +0.03(+0.23%)
Oct 26, 2020 12.90 13.01 12.52 12.65 3,741,405 -0.46(-3.49%)
Oct 23, 2020 13.43 13.76 13.11 13.11 5,455,017 -0.18(-1.39%)
Oct 22, 2020 12.92 13.30 12.67 13.29 5,516,063 +0.33(+2.55%)
Oct 21, 2020 12.48 13.23 12.45 12.96 7,520,820 +0.51(+4.06%)
Oct 20, 2020 12.55 12.75 12.39 12.45 4,667,382 +0.17(+1.35%)
Oct 19, 2020 12.31 12.86 12.27 12.29 6,851,039 +0.01(+0.08%)
Oct 16, 2020 11.98 12.32 11.70 12.28 5,527,685 +0.31(+2.60%)
Oct 15, 2020 11.14 12.10 11.10 11.97 13,839,147 -0.68(-5.39%)
Oct 14, 2020 12.44 12.78 12.37 12.65 7,660,885 +0.27(+2.20%)
Oct 13, 2020 12.10 12.48 12.03 12.38 6,094,570 +0.13(+1.03%)
Oct 12, 2020 12.25 12.31 12.02 12.25 5,239,444 +0.07(+0.56%)
Oct 09, 2020 12.59 12.62 11.92 12.18 8,674,910 -0.20(-1.65%)
Oct 08, 2020 12.11 12.39 12.04 12.39 5,008,463 +0.48(+4.00%)
Oct 07, 2020 11.64 11.97 11.64 11.91 4,031,040 +0.55(+4.88%)
Oct 06, 2020 11.78 12.13 11.34 11.35 7,226,311 -0.25(-2.18%)
Oct 05, 2020 11.71 11.84 11.52 11.61 5,535,681 +0.11(+0.93%)
Oct 02, 2020 10.72 11.63 10.68 11.50 5,756,789 +0.42(+3.77%)
Oct 01, 2020 11.37 11.56 10.98 11.08 6,277,321 -0.23(-2.06%)
Sep 30, 2020 11.36 11.77 11.25 11.32 5,663,771 -0.04(-0.34%)
Sep 29, 2020 11.85 11.85 11.24 11.35 5,316,187 -0.55(-4.66%)
Sep 28, 2020 11.51 12.00 11.50 11.91 5,262,719 +0.67(+5.97%)
Sep 25, 2020 11.19 11.44 10.99 11.24 6,362,697 -0.15(-1.28%)
Sep 24, 2020 11.34 11.59 11.08 11.38 4,025,263 +0.06(+0.52%)
Sep 23, 2020 11.68 12.05 11.26 11.32 5,563,422 -0.55(-4.67%)
Sep 22, 2020 12.03 12.08 11.57 11.88 5,049,839 -0.09(-0.73%)
Sep 21, 2020 12.61 12.74 11.66 11.97 7,263,682 -0.99(-7.66%)
Sep 18, 2020 13.12 13.43 12.94 12.96 7,949,671 -0.13(-0.97%)
Sep 17, 2020 13.24 13.27 12.85 13.09 7,682,673 -0.44(-3.24%)
Sep 16, 2020 13.54 13.70 13.33 13.52 5,741,388 +0.12(+0.87%)
Sep 15, 2020 13.82 14.00 13.41 13.41 5,494,579 -0.26(-1.92%)
Sep 14, 2020 13.81 13.83 13.49 13.67 2,766,474 +0.07(+0.50%)
Sep 11, 2020 13.51 13.89 13.30 13.60 4,334,782 +0.19(+1.45%)
Sep 10, 2020 13.77 13.95 13.36 13.41 4,317,146 -0.35(-2.55%)
Sep 09, 2020 13.93 14.01 13.67 13.76 3,169,784 -0.09(-0.63%)
Sep 08, 2020 13.84 14.17 13.32 13.84 5,037,833 -0.17(-1.18%)
Sep 04, 2020 14.13 14.27 13.52 14.01 4,038,972 +0.17(+1.19%)
Sep 03, 2020 14.14 14.38 13.63 13.84 4,034,145 -0.43(-3.00%)
Sep 02, 2020 14.33 14.47 14.02 14.27 5,847,013 -0.41(-2.78%)
Sep 01, 2020 14.24 14.77 13.85 14.68 4,199,990 +0.46(+3.21%)
Aug 31, 2020 14.82 14.82 14.22 14.22 4,144,973 -0.49(-3.31%)
Aug 28, 2020 14.60 14.77 14.46 14.71 3,232,431 +0.27(+1.89%)
Aug 27, 2020 14.81 14.91 14.27 14.44 3,336,030 -0.22(-1.53%)
Aug 26, 2020 14.68 15.02 14.61 14.66 3,241,250 +0.02(+0.13%)
Aug 25, 2020 14.71 14.84 14.42 14.64 2,423,432 -0.07(-0.46%)
Aug 24, 2020 14.45 14.72 14.30 14.71 3,255,736 +0.51(+3.56%)
Aug 21, 2020 14.51 14.63 14.12 14.20 4,447,124 -0.57(-3.88%)
Aug 20, 2020 14.63 14.83 14.33 14.78 3,227,128 -0.12(-0.78%)
Aug 19, 2020 14.40 15.51 14.37 14.90 7,499,367 +0.54(+3.73%)
Aug 18, 2020 14.22 14.57 14.18 14.36 4,698,056 +0.25(+1.79%)
Aug 17, 2020 14.35 14.50 13.97 14.11 2,596,501 -0.14(-0.96%)
Aug 14, 2020 13.94 14.38 13.80 14.24 3,074,762 +0.16(+1.11%)
Aug 13, 2020 14.35 14.71 14.03 14.09 4,250,175 -0.47(-3.21%)
Aug 12, 2020 14.86 14.99 14.42 14.55 4,098,727 +0.01(+0.07%)
Aug 11, 2020 15.59 15.63 14.43 14.55 7,959,230 -0.60(-3.98%)
Aug 10, 2020 14.46 15.63 14.44 15.15 8,312,804 +0.88(+6.14%)
Aug 07, 2020 14.24 14.44 13.84 14.27 6,756,459 -0.22(-1.54%)
Aug 06, 2020 14.33 15.08 13.93 14.50 10,309,602 +0.21(+1.50%)
Aug 05, 2020 13.62 14.45 13.62 14.28 9,698,135 +0.98(+7.39%)
Aug 04, 2020 13.24 13.47 12.94 13.30 5,007,194 -0.01(-0.07%)
Aug 03, 2020 12.73 13.41 12.57 13.31 6,051,119 +0.66(+5.23%)
Jul 31, 2020 12.57 12.77 12.14 12.65 10,645,677 -0.18(-1.37%)
Jul 30, 2020 12.48 12.89 12.13 12.82 6,800,488 +0.00(+0.00%)
Jul 29, 2020 12.65 13.00 12.46 12.82 4,890,958 +0.26(+2.09%)
Jul 28, 2020 12.62 12.76 12.45 12.56 3,645,079 -0.32(-2.49%)
Jul 27, 2020 12.46 12.95 12.19 12.88 4,821,342 +0.48(+3.84%)
Jul 24, 2020 12.25 12.51 11.97 12.40 4,290,072 +0.04(+0.31%)
Jul 23, 2020 12.67 12.81 12.28 12.37 5,842,814 -0.35(-2.75%)
Jul 22, 2020 12.70 13.03 12.65 12.72 4,995,650 -0.09(-0.68%)
Jul 21, 2020 12.48 12.91 12.46 12.80 5,891,606 +0.43(+3.46%)
Jul 20, 2020 12.55 12.74 12.37 12.38 4,808,623 -0.33(-2.60%)
Jul 17, 2020 13.17 13.48 12.43 12.71 10,029,182 -0.42(-3.19%)
Jul 16, 2020 12.46 13.33 12.40 13.12 17,153,136 +0.78(+6.30%)
Jul 15, 2020 12.50 12.62 11.80 12.35 12,087,114 +0.08(+0.63%)
Jul 14, 2020 11.07 12.36 10.94 12.27 11,752,989 +1.07(+9.56%)
Jul 13, 2020 11.22 11.66 11.16 11.20 8,090,279 +0.10(+0.88%)
Jul 10, 2020 10.21 11.11 10.15 11.10 8,109,910 +0.87(+8.46%)
Jul 09, 2020 10.73 10.76 10.18 10.24 8,286,905 -0.55(-5.14%)
Jul 08, 2020 11.74 11.79 10.60 10.79 12,624,117 -0.14(-1.25%)
Jul 07, 2020 10.93 11.32 10.81 10.93 4,739,925 -0.23(-2.09%)
Jul 06, 2020 11.04 11.26 10.72 11.16 7,280,447 +0.49(+4.56%)
Jul 02, 2020 10.96 11.36 10.57 10.67 7,724,472 +0.02(+0.18%)
Jul 01, 2020 10.88 11.34 10.60 10.65 7,920,160 -0.28(-2.58%)
Jun 30, 2020 10.55 11.05 10.45 10.94 5,958,258 +0.24(+2.27%)
Jun 29, 2020 10.74 10.89 10.41 10.69 7,600,932 +0.06(+0.55%)
Jun 26, 2020 11.30 11.38 10.58 10.63 26,536,076 -0.88(-7.61%)
Jun 25, 2020 10.71 11.52 10.57 11.51 6,915,756 +0.67(+6.19%)
Jun 24, 2020 11.64 11.71 10.60 10.84 7,762,026 -1.03(-8.69%)
Jun 23, 2020 11.79 11.98 11.61 11.87 7,436,078 +0.36(+3.13%)
Jun 22, 2020 11.11 11.59 11.02 11.51 8,044,262 +0.34(+3.05%)
Jun 19, 2020 11.66 11.68 11.03 11.17 9,142,060 -0.17(-1.46%)
Jun 18, 2020 10.96 11.61 10.83 11.33 6,227,816 +0.10(+0.87%)
Jun 17, 2020 11.24 11.49 11.07 11.24 6,709,253 +0.00(+0.00%)
Jun 16, 2020 11.69 11.81 11.07 11.24 9,648,579 +0.14(+1.23%)
Jun 15, 2020 10.60 11.22 10.39 11.10 7,129,326 -0.12(-1.04%)
Jun 12, 2020 10.90 11.31 10.75 11.22 10,469,095 +1.08(+10.65%)
Jun 11, 2020 10.57 11.13 9.992 10.14 12,287,258 -1.70(-14.38%)
Jun 10, 2020 12.17 12.27 11.61 11.84 8,470,859 -0.41(-3.34%)
Jun 09, 2020 12.04 12.35 11.74 12.25 7,995,239 -0.38(-3.00%)
Jun 08, 2020 12.36 12.69 11.97 12.63 11,557,413 +0.89(+7.54%)
Jun 05, 2020 12.35 13.48 11.26 11.74 19,197,452 +0.42(+3.69%)
Jun 04, 2020 10.56 11.33 10.28 11.32 11,743,478 +0.85(+8.08%)
Jun 03, 2020 9.924 10.60 9.812 10.48 8,796,747 +0.83(+8.57%)
Jun 02, 2020 9.360 9.768 9.360 9.651 6,431,556 +0.42(+4.53%)
Jun 01, 2020 8.961 9.384 8.902 9.233 5,677,381 +0.27(+3.04%)
May 29, 2020 9.029 9.214 8.727 8.961 8,163,357 -0.26(-2.85%)
May 28, 2020 9.690 10.38 9.155 9.223 16,079,149 -0.27(-2.87%)
May 27, 2020 8.873 9.525 8.688 9.496 11,683,612 +0.97(+11.42%)
May 26, 2020 8.464 8.747 8.377 8.523 8,799,639 +0.54(+6.70%)
May 22, 2020 8.075 8.142 7.803 7.988 4,537,677 -0.07(-0.85%)
May 21, 2020 8.036 8.173 7.813 8.056 9,371,058 -0.07(-0.84%)
May 20, 2020 7.842 8.211 7.842 8.124 10,838,921 +0.59(+7.88%)
May 19, 2020 7.589 7.968 7.453 7.530 10,881,562 -0.06(-0.77%)
May 18, 2020 6.879 7.667 6.820 7.589 13,281,212 +1.11(+17.12%)
May 15, 2020 6.519 6.742 6.441 6.480 6,905,392 -0.15(-2.20%)
May 14, 2020 6.557 6.859 6.207 6.626 9,143,895 -0.17(-2.44%)
May 13, 2020 7.112 7.141 6.684 6.791 8,993,405 -0.30(-4.25%)
May 12, 2020 7.599 7.744 7.073 7.093 8,873,779 -0.47(-6.18%)
May 11, 2020 7.569 7.696 7.453 7.560 8,540,398 -0.29(-3.72%)
May 08, 2020 7.433 7.861 7.277 7.851 11,627,668 +0.56(+7.74%)
May 07, 2020 7.628 7.793 7.161 7.287 11,287,237 -0.21(-2.85%)
May 06, 2020 7.676 7.725 7.384 7.501 6,409,854 -0.10(-1.28%)
May 05, 2020 7.803 8.046 7.511 7.599 8,364,109 +0.01(+0.13%)
May 04, 2020 7.316 7.686 7.141 7.589 7,059,085 +0.11(+1.43%)
May 01, 2020 7.647 7.949 7.370 7.482 9,317,511 -0.45(-5.64%)
Apr 30, 2020 8.377 8.396 7.842 7.929 11,009,728 -0.51(-6.00%)
Apr 29, 2020 7.929 8.659 7.929 8.435 12,732,886 +0.81(+10.59%)
Apr 28, 2020 7.346 7.890 7.180 7.628 12,566,766 +0.46(+6.38%)
Apr 27, 2020 7.015 7.287 6.801 7.170 9,811,402 +0.21(+3.08%)
Apr 24, 2020 7.093 7.248 6.825 6.956 11,611,017 -0.14(-1.92%)
Apr 23, 2020 7.696 7.861 7.044 7.093 21,308,886 -0.25(-3.44%)
Apr 22, 2020 7.423 7.589 7.132 7.346 8,686,147 +0.22(+3.14%)
Apr 21, 2020 6.908 7.190 6.869 7.122 6,324,025 -0.13(-1.74%)
Apr 20, 2020 7.073 7.657 7.063 7.248 7,598,098 -0.14(-1.84%)
Apr 17, 2020 7.054 7.414 7.034 7.384 10,395,913 +0.61(+9.05%)
Apr 16, 2020 7.015 7.200 6.606 6.772 8,170,841 -0.29(-4.13%)
Apr 15, 2020 7.034 7.219 6.820 7.063 8,882,836 -0.45(-5.96%)
Apr 14, 2020 7.657 8.153 7.414 7.511 10,933,614 -0.03(-0.39%)
Apr 13, 2020 7.277 7.540 6.927 7.540 9,826,620 +0.33(+4.59%)
Apr 09, 2020 7.443 7.803 7.024 7.209 13,668,944 +0.15(+2.07%)
Apr 08, 2020 6.976 7.258 6.830 7.063 7,706,005 +0.22(+3.27%)
Apr 07, 2020 6.947 7.540 6.772 6.840 16,490,392 +0.47(+7.33%)
Apr 06, 2020 6.197 6.655 6.081 6.373 10,173,086 +0.56(+9.72%)
Apr 03, 2020 5.886 6.110 5.623 5.808 8,173,122 -0.11(-1.81%)
Apr 02, 2020 6.120 6.499 5.760 5.915 10,557,785 -0.17(-2.72%)
Apr 01, 2020 5.799 6.431 5.555 6.081 10,739,326 +0.09(+1.46%)
Mar 31, 2020 5.993 6.441 5.896 5.993 12,834,654 +0.09(+1.48%)
Mar 30, 2020 6.373 6.421 5.838 5.906 9,873,701 -0.47(-7.33%)
Mar 27, 2020 6.334 6.606 5.886 6.373 10,355,828 -0.28(-4.24%)
Mar 26, 2020 7.073 7.190 6.548 6.655 12,262,000 -0.24(-3.53%)
Mar 25, 2020 7.715 7.774 6.820 6.898 12,968,821 -0.18(-2.48%)
Mar 24, 2020 6.071 7.277 6.032 7.073 15,561,086 +1.56(+28.22%)
Mar 23, 2020 5.351 5.789 5.020 5.516 7,200,304 +0.18(+3.47%)
Mar 20, 2020 5.906 6.003 5.283 5.332 10,234,338 -0.34(-6.00%)
Mar 19, 2020 5.604 5.983 5.059 5.672 6,345,158 +0.08(+1.39%)
Mar 18, 2020 6.197 6.499 5.127 5.594 9,539,333 -1.22(-17.86%)
Mar 17, 2020 6.927 7.054 6.431 6.810 8,281,910 +0.18(+2.64%)
Mar 16, 2020 6.752 7.462 6.548 6.635 7,522,425 -1.15(-14.75%)
Mar 13, 2020 7.861 8.124 6.966 7.783 7,519,831 +0.48(+6.52%)
Mar 12, 2020 8.124 8.124 7.044 7.307 13,020,525 -1.64(-18.37%)
Mar 11, 2020 8.610 8.980 8.075 8.951 9,711,050 -0.06(-0.65%)
Mar 10, 2020 9.077 9.165 8.318 9.009 10,637,370 +0.55(+6.56%)
Mar 09, 2020 9.360 9.836 8.377 8.455 10,307,303 -2.26(-21.07%)
Mar 06, 2020 11.05 11.45 10.51 10.71 10,860,494 -0.86(-7.40%)
Mar 05, 2020 12.13 12.27 11.36 11.57 13,191,354 -0.96(-7.69%)
Mar 04, 2020 12.81 12.83 12.24 12.53 7,574,890 -0.06(-0.46%)
Mar 03, 2020 13.27 13.66 12.36 12.59 10,300,094 -0.77(-5.75%)
Mar 02, 2020 13.64 13.65 12.76 13.36 6,972,873 -0.14(-1.01%)
Feb 28, 2020 12.49 13.53 12.48 13.49 7,017,118 +0.40(+3.05%)
Feb 27, 2020 13.39 13.73 12.75 13.10 7,198,669 -0.64(-4.67%)
Feb 26, 2020 14.22 14.44 13.73 13.74 4,929,699 -0.37(-2.62%)
Feb 25, 2020 15.06 15.10 13.91 14.11 6,449,553 -0.84(-5.60%)
Feb 24, 2020 14.80 15.00 14.57 14.94 5,596,154 -0.72(-4.60%)
Feb 21, 2020 15.58 15.86 15.49 15.66 5,682,477 +0.00(+0.00%)
Feb 20, 2020 16.20 16.27 15.63 15.66 7,892,787 -0.58(-3.59%)
Feb 19, 2020 15.66 16.35 15.61 16.25 8,967,383 +0.70(+4.51%)
Feb 18, 2020 15.12 15.55 15.04 15.55 3,253,712 +0.30(+1.98%)
Feb 14, 2020 15.37 15.50 15.00 15.25 4,411,561 -0.08(-0.51%)
Feb 13, 2020 15.14 15.35 15.03 15.32 2,888,472 -0.01(-0.06%)
Feb 12, 2020 15.53 15.76 15.19 15.33 4,001,816 +0.02(+0.13%)
Feb 11, 2020 15.15 15.77 15.12 15.31 4,707,906 +0.31(+2.08%)
Feb 10, 2020 14.90 15.17 14.74 15.00 4,111,508 -0.13(-0.84%)
Feb 07, 2020 15.21 15.27 14.94 15.13 5,199,498 -0.36(-2.32%)
Feb 06, 2020 15.66 15.66 15.22 15.49 6,456,427 +0.11(+0.70%)
Feb 05, 2020 14.90 15.46 14.77 15.38 8,409,772 +1.08(+7.55%)
Feb 04, 2020 14.07 14.54 13.85 14.30 7,648,979 +0.45(+3.23%)
Feb 03, 2020 13.63 14.03 13.53 13.85 7,428,532 +0.28(+2.08%)
Jan 31, 2020 13.63 13.85 13.25 13.57 10,241,430 -0.33(-2.38%)
Jan 30, 2020 13.89 14.02 13.44 13.90 10,862,156 -0.18(-1.24%)
Jan 29, 2020 14.43 14.47 13.96 14.08 5,428,057 -0.23(-1.63%)
Jan 28, 2020 14.69 14.84 14.25 14.31 7,574,381 -0.16(-1.08%)
Jan 27, 2020 14.60 14.91 14.40 14.47 6,773,851 -0.62(-4.13%)
Jan 24, 2020 15.86 15.88 14.94 15.09 8,032,617 -0.76(-4.79%)
Jan 23, 2020 15.93 15.97 15.51 15.85 7,557,748 -0.29(-1.81%)
Jan 22, 2020 16.61 16.66 16.05 16.14 13,196,714 -0.52(-3.10%)
Jan 21, 2020 17.10 17.14 16.64 16.66 6,781,929 -0.55(-3.22%)
Jan 17, 2020 17.57 17.76 17.04 17.21 9,319,361 -0.09(-0.51%)
Jan 16, 2020 18.89 19.08 17.25 17.30 22,624,046 -2.34(-11.89%)
Jan 15, 2020 19.78 19.93 19.51 19.63 5,761,457 -0.18(-0.93%)
Jan 14, 2020 19.20 19.98 19.15 19.82 4,336,408 +0.74(+3.88%)
Jan 13, 2020 18.86 19.32 18.63 19.08 6,375,649 +0.16(+0.82%)
Jan 10, 2020 19.36 19.40 18.82 18.92 5,202,479 -0.35(-1.82%)
Jan 09, 2020 19.91 19.96 19.20 19.27 5,859,411 -0.63(-3.18%)
Jan 08, 2020 20.72 20.81 19.85 19.91 3,812,344 -0.84(-4.03%)
Jan 07, 2020 20.49 20.96 20.42 20.74 5,125,683 +0.31(+1.52%)
Jan 06, 2020 20.76 20.87 20.33 20.43 3,145,605 -0.49(-2.33%)
Jan 03, 2020 20.60 21.02 20.58 20.92 3,095,627 +0.08(+0.37%)
Jan 02, 2020 21.27 21.27 20.74 20.84 3,147,713 -0.09(-0.42%)
Dec 31, 2019 20.79 21.08 20.68 20.93 2,352,195 +0.17(+0.80%)
Dec 30, 2019 21.11 21.11 20.72 20.76 2,363,175 -0.23(-1.11%)
Dec 27, 2019 20.83 21.19 20.75 21.00 2,523,227 +0.13(+0.61%)
Dec 26, 2019 20.92 21.11 20.67 20.87 4,860,823 -0.13(-0.60%)
Dec 24, 2019 21.02 21.33 20.89 21.00 1,122,496 +0.10(+0.47%)
Dec 23, 2019 20.72 20.97 20.68 20.90 2,325,199 +0.24(+1.18%)
Dec 20, 2019 21.00 21.06 20.41 20.66 5,282,855 -0.23(-1.12%)
Dec 19, 2019 20.53 21.08 20.43 20.89 4,899,536 +0.51(+2.48%)
Dec 18, 2019 20.04 20.46 19.94 20.38 5,272,541 +0.23(+1.16%)
Dec 17, 2019 20.26 20.38 19.96 20.15 3,601,282 -0.26(-1.29%)
Dec 16, 2019 20.42 20.82 20.31 20.41 3,301,205 +0.28(+1.40%)
Dec 13, 2019 20.84 21.01 20.03 20.13 4,454,628 -0.64(-3.09%)
Dec 12, 2019 19.85 20.76 19.76 20.77 3,539,479 +0.68(+3.39%)
Dec 11, 2019 19.99 20.35 19.91 20.09 2,605,994 +0.00(+0.00%)
Dec 10, 2019 19.67 20.16 19.64 20.09 3,264,312 +0.39(+1.98%)
Dec 09, 2019 20.11 20.25 19.58 19.70 5,571,465 -0.34(-1.70%)
Dec 06, 2019 19.58 20.33 19.52 20.04 5,419,352 +0.82(+4.25%)
Dec 05, 2019 19.32 19.47 19.22 19.22 4,179,063 +0.00(+0.00%)
Dec 04, 2019 19.43 19.60 19.22 19.22 4,702,190 -0.03(-0.15%)
Dec 03, 2019 19.43 19.47 18.99 19.25 3,138,705 -0.53(-2.66%)
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.