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, 2011 12.52 12.93 12.50 12.80 31,033,860 +0.44(+3.56%)
Aug 30, 2011 12.26 12.45 12.10 12.36 23,904,766 -0.06(-0.48%)
Aug 29, 2011 12.16 12.43 12.04 12.42 15,592,970 +0.56(+4.72%)
Aug 26, 2011 11.51 11.96 11.32 11.86 21,455,806 +0.27(+2.33%)
Aug 25, 2011 11.93 12.00 11.54 11.59 24,602,624 -0.28(-2.36%)
Aug 24, 2011 11.64 11.88 11.51 11.87 24,317,712 +0.19(+1.63%)
Aug 23, 2011 11.33 11.68 11.27 11.68 26,012,526 +0.45(+4.01%)
Aug 22, 2011 11.78 11.79 11.20 11.23 27,981,036 +0.02(+0.18%)
Aug 19, 2011 11.23 11.75 11.11 11.21 29,654,912 -0.30(-2.61%)
Aug 18, 2011 11.91 11.93 11.41 11.51 35,228,976 -0.75(-6.12%)
Aug 17, 2011 12.37 12.58 12.15 12.26 19,141,930 +0.00(+0.00%)
Aug 16, 2011 12.34 12.52 12.15 12.26 20,561,938 -0.30(-2.39%)
Aug 15, 2011 12.48 12.60 12.40 12.56 19,790,036 +0.30(+2.45%)
Aug 12, 2011 12.55 12.58 12.11 12.26 36,117,156 +0.01(+0.08%)
Aug 11, 2011 11.81 12.44 11.56 12.25 40,351,144 +0.65(+5.60%)
Aug 10, 2011 12.01 12.09 11.54 11.60 37,281,168 -0.64(-5.23%)
Aug 09, 2011 12.16 12.24 11.33 12.24 41,551,224 +0.91(+8.03%)
Aug 08, 2011 12.16 12.39 11.27 11.33 59,632,352 -1.46(-11.42%)
Aug 05, 2011 13.15 13.27 12.29 12.79 50,822,956 -0.15(-1.16%)
Aug 04, 2011 14.06 14.12 12.94 12.94 50,728,140 -1.32(-9.26%)
Aug 03, 2011 14.18 14.29 13.85 14.26 30,905,700 +0.10(+0.71%)
Aug 02, 2011 14.62 14.77 14.15 14.16 23,306,692 -0.59(-4.00%)
Aug 01, 2011 15.08 15.15 14.52 14.75 22,900,556 +0.02(+0.14%)
Jul 29, 2011 14.55 14.93 14.50 14.73 22,241,270 -0.10(-0.67%)
Jul 28, 2011 14.94 15.21 14.80 14.83 19,622,508 -0.10(-0.67%)
Jul 27, 2011 15.34 15.41 14.91 14.93 22,728,604 -0.55(-3.55%)
Jul 26, 2011 15.58 15.72 15.43 15.48 14,939,044 -0.17(-1.09%)
Jul 25, 2011 15.62 15.79 15.58 15.65 13,298,122 -0.18(-1.14%)
Jul 22, 2011 15.73 15.84 15.73 15.83 11,848,215 +0.06(+0.38%)
Jul 21, 2011 15.59 15.80 15.48 15.77 18,841,684 +0.26(+1.68%)
Jul 20, 2011 15.54 15.68 15.46 15.51 18,781,516 +0.07(+0.45%)
Jul 19, 2011 15.29 15.49 15.25 15.44 23,360,828 +0.27(+1.78%)
Jul 18, 2011 15.35 15.36 15.10 15.17 22,661,320 -0.31(-2.00%)
Jul 15, 2011 15.52 15.60 15.37 15.48 20,410,484 +0.02(+0.13%)
Jul 14, 2011 15.90 15.93 15.40 15.46 21,693,402 -0.39(-2.46%)
Jul 13, 2011 15.83 16.04 15.76 15.85 22,665,208 +0.14(+0.89%)
Jul 12, 2011 15.79 16.10 15.70 15.71 34,178,824 -0.20(-1.26%)
Jul 11, 2011 16.11 16.16 15.70 15.91 42,931,608 -0.47(-2.87%)
Jul 08, 2011 16.25 16.39 16.12 16.38 19,397,776 -0.11(-0.67%)
Jul 07, 2011 16.37 16.60 16.25 16.49 26,134,856 +0.25(+1.54%)
Jul 06, 2011 16.31 16.39 16.15 16.24 18,890,328 -0.15(-0.92%)
Jul 05, 2011 16.40 16.42 16.20 16.39 19,493,304 +0.08(+0.49%)
Jul 01, 2011 15.99 16.36 15.89 16.31 18,562,560 +0.45(+2.84%)
Jun 30, 2011 15.90 16.15 15.82 15.86 22,186,476 +0.04(+0.25%)
Jun 29, 2011 15.84 15.96 15.58 15.82 17,482,924 +0.17(+1.09%)
Jun 28, 2011 15.37 15.67 15.33 15.65 15,036,826 +0.37(+2.42%)
Jun 27, 2011 15.22 15.39 15.04 15.28 13,409,465 +0.05(+0.33%)
Jun 24, 2011 15.34 15.55 15.14 15.23 25,749,932 -0.05(-0.33%)
Jun 23, 2011 15.01 15.30 14.70 15.28 27,057,184 -0.01(-0.07%)
Jun 22, 2011 15.29 15.60 15.21 15.29 16,117,233 -0.08(-0.52%)
Jun 21, 2011 14.94 15.42 14.92 15.37 18,323,046 +0.59(+3.99%)
Jun 20, 2011 14.75 14.85 14.75 14.78 12,150,412 +0.06(+0.41%)
Jun 17, 2011 14.85 14.90 14.59 14.72 24,091,404 -0.07(-0.47%)
Jun 16, 2011 14.90 15.12 14.62 14.79 24,207,240 -0.17(-1.14%)
Jun 15, 2011 15.17 15.27 14.88 14.96 26,207,036 -0.45(-2.92%)
Jun 14, 2011 15.22 15.50 15.21 15.41 17,340,724 +0.31(+2.05%)
Jun 13, 2011 15.29 15.44 14.91 15.10 19,396,052 -0.18(-1.18%)
Jun 10, 2011 15.42 15.60 15.17 15.28 19,196,244 -0.22(-1.42%)
Jun 09, 2011 15.49 15.62 15.35 15.50 16,701,116 +0.09(+0.58%)
Jun 08, 2011 15.60 15.74 15.33 15.41 21,041,112 -0.28(-1.78%)
Jun 07, 2011 15.74 16.03 15.69 15.69 21,513,580 +0.08(+0.51%)
Jun 06, 2011 15.92 15.97 15.55 15.61 16,486,059 -0.31(-1.95%)
Jun 03, 2011 16.20 16.10 15.77 15.92 17,799,424 -0.19(-1.18%)
May 24, 2011 16.08 16.30 15.87 16.11 20,715,468 +0.13(+0.81%)
May 23, 2011 15.96 16.09 15.83 15.98 23,121,174 -0.28(-1.72%)
May 20, 2011 16.61 16.69 16.26 16.26 24,806,632 -0.41(-2.46%)
May 19, 2011 16.78 16.95 16.56 16.67 19,907,944 -0.02(-0.12%)
May 18, 2011 16.49 16.72 16.32 16.69 17,601,104 +0.24(+1.46%)
May 17, 2011 16.81 16.94 16.29 16.45 38,060,444 -0.47(-2.78%)
May 16, 2011 17.00 17.29 16.85 16.92 17,867,152 -0.18(-1.05%)
May 13, 2011 17.09 17.20 16.80 17.10 24,365,152 -0.05(-0.29%)
May 12, 2011 16.89 17.28 16.75 17.15 21,878,938 +0.10(+0.59%)
May 11, 2011 17.43 17.47 17.00 17.05 26,989,076 -0.47(-2.68%)
May 10, 2011 17.52 17.62 17.27 17.52 17,808,630 -0.01(-0.06%)
May 09, 2011 17.16 17.58 17.05 17.53 20,518,162 +0.38(+2.22%)
May 06, 2011 17.29 17.37 16.97 17.15 27,192,788 +0.14(+0.82%)
May 05, 2011 17.19 17.50 16.83 17.01 42,494,936 -0.46(-2.63%)
May 04, 2011 17.75 17.77 17.14 17.47 52,911,996 -0.20(-1.13%)
May 03, 2011 17.17 17.96 17.13 17.67 74,981,320 +0.45(+2.61%)
May 02, 2011 17.25 17.26 17.20 17.22 27,372,652 +0.22(+1.29%)
Apr 29, 2011 17.06 17.12 16.71 17.00 20,690,074 -0.09(-0.53%)
Apr 28, 2011 17.09 17.24 16.97 17.09 17,833,926 -0.09(-0.52%)
Apr 27, 2011 17.10 17.20 16.75 17.18 18,426,212 +0.15(+0.87%)
Apr 26, 2011 16.94 17.06 16.76 17.03 18,293,256 +0.14(+0.83%)
Apr 25, 2011 16.91 16.98 16.66 16.89 15,553,641 -0.08(-0.47%)
Apr 21, 2011 16.58 17.03 16.55 16.97 23,802,032 +0.33(+1.98%)
Apr 20, 2011 16.75 16.80 16.61 16.64 26,188,864 +0.40(+2.46%)
Apr 19, 2011 16.21 16.48 16.16 16.24 23,763,404 +0.11(+0.68%)
Apr 18, 2011 16.36 16.37 15.88 16.13 35,250,552 -0.39(-2.36%)
Apr 15, 2011 16.58 16.61 16.44 16.52 17,785,024 -0.03(-0.18%)
Apr 14, 2011 16.65 16.74 16.45 16.55 29,933,176 +0.00(+0.00%)
Apr 13, 2011 16.87 16.90 16.38 16.55 40,185,828 -0.15(-0.90%)
Apr 12, 2011 16.91 17.10 16.53 16.70 81,326,328 -1.07(-6.02%)
Apr 11, 2011 18.06 18.19 17.65 17.77 43,329,180 -0.15(-0.84%)
Apr 08, 2011 18.29 18.47 17.75 17.92 29,376,256 -0.20(-1.10%)
Apr 07, 2011 18.16 18.29 17.84 18.12 29,135,550 -0.01(-0.06%)
Apr 06, 2011 18.22 18.30 18.10 18.13 26,501,896 +0.08(+0.44%)
Apr 05, 2011 17.54 18.06 17.45 18.05 30,589,536 +0.49(+2.79%)
Apr 04, 2011 17.42 17.64 17.42 17.56 13,602,309 +0.09(+0.52%)
Apr 01, 2011 17.80 17.80 17.41 17.47 24,900,058 -0.19(-1.08%)
Mar 31, 2011 17.51 17.75 17.50 17.66 16,385,894 +0.02(+0.11%)
Mar 30, 2011 17.68 17.75 17.35 17.64 23,588,992 +0.15(+0.86%)
Mar 29, 2011 17.45 17.54 17.27 17.49 18,987,660 +0.25(+1.45%)
Mar 28, 2011 17.13 17.43 17.02 17.24 19,387,700 +0.15(+0.88%)
Mar 25, 2011 17.17 17.24 17.05 17.09 15,525,660 -0.02(-0.12%)
Mar 24, 2011 17.17 17.19 16.85 17.11 21,259,592 +0.16(+0.94%)
Mar 23, 2011 16.41 17.02 16.38 16.95 26,588,044 +0.50(+3.04%)
Mar 22, 2011 16.52 16.55 16.33 16.45 13,476,976 -0.10(-0.61%)
Mar 21, 2011 16.41 16.56 16.35 16.55 18,663,926 +0.44(+2.74%)
Mar 18, 2011 16.33 16.33 16.04 16.11 25,070,672 +0.10(+0.62%)
Mar 17, 2011 15.95 16.09 15.75 16.01 24,408,256 +0.36(+2.27%)
Mar 16, 2011 16.06 16.10 15.50 15.65 32,636,116 -0.38(-2.40%)
Mar 15, 2011 15.83 16.13 15.77 16.04 30,350,616 -0.08(-0.50%)
Mar 14, 2011 15.95 16.15 15.90 16.12 17,830,888 +0.09(+0.56%)
Mar 11, 2011 15.48 16.13 15.42 16.03 22,819,822 +0.23(+1.46%)
Mar 10, 2011 16.07 16.10 15.80 15.80 30,199,820 -0.50(-3.07%)
Mar 09, 2011 16.33 16.58 16.21 16.30 20,247,168 -0.19(-1.15%)
Mar 08, 2011 16.24 16.55 16.06 16.49 19,619,876 +0.24(+1.48%)
Mar 07, 2011 16.58 16.75 16.08 16.25 21,354,542 -0.32(-1.96%)
Mar 04, 2011 16.77 16.80 16.37 16.57 18,617,484 -0.05(-0.33%)
Mar 03, 2011 16.37 16.77 16.36 16.63 19,139,284 +0.45(+2.78%)
Mar 02, 2011 16.19 16.43 16.13 16.18 20,181,708 -0.05(-0.31%)
Mar 01, 2011 16.93 16.94 16.21 16.23 29,791,276 -0.62(-3.68%)
Feb 28, 2011 16.81 16.93 16.67 16.85 21,711,142 +0.17(+1.02%)
Feb 25, 2011 16.84 16.89 16.50 16.68 18,893,684 +0.13(+0.79%)
Feb 24, 2011 16.27 16.78 16.25 16.55 28,418,052 +0.11(+0.67%)
Feb 23, 2011 16.38 16.63 15.96 16.44 39,414,072 -0.10(-0.60%)
Feb 22, 2011 16.98 17.15 16.47 16.54 46,108,304 -0.74(-4.28%)
Feb 18, 2011 17.57 17.58 17.13 17.28 22,872,808 -0.24(-1.37%)
Feb 17, 2011 17.55 17.63 17.37 17.52 16,929,372 -0.07(-0.40%)
Feb 16, 2011 17.57 17.64 17.42 17.59 19,872,454 +0.19(+1.09%)
Feb 15, 2011 17.53 17.63 17.35 17.40 19,999,944 -0.19(-1.08%)
Feb 14, 2011 17.39 17.68 17.36 17.59 23,185,408 +0.22(+1.27%)
Feb 11, 2011 17.13 17.43 16.97 17.37 21,831,832 +0.19(+1.11%)
Feb 10, 2011 17.00 17.21 16.99 17.18 21,558,694 +0.02(+0.12%)
Feb 09, 2011 17.21 17.32 17.05 17.16 25,035,878 -0.24(-1.38%)
Feb 08, 2011 17.41 17.48 17.20 17.40 20,066,964 +0.08(+0.46%)
Feb 07, 2011 17.33 17.47 17.28 17.32 26,137,638 +0.18(+1.05%)
Feb 04, 2011 17.34 17.39 17.01 17.14 18,287,376 +0.12(+0.71%)
Feb 03, 2011 17.18 17.25 16.84 17.02 25,290,484 -0.19(-1.10%)
Feb 02, 2011 17.21 17.37 17.07 17.21 26,191,080 -0.11(-0.64%)
Feb 01, 2011 16.66 17.37 16.64 17.32 55,734,860 +0.75(+4.53%)
Jan 31, 2011 16.18 16.57 16.18 16.57 28,783,934 +0.44(+2.73%)
Jan 28, 2011 16.55 16.55 16.00 16.13 28,324,570 -0.34(-2.06%)
Jan 27, 2011 16.61 16.63 16.30 16.47 19,170,104 -0.13(-0.78%)
Jan 26, 2011 16.34 16.63 16.32 16.60 29,269,072 +0.36(+2.22%)
Jan 25, 2011 16.33 16.36 16.06 16.24 32,926,860 -0.19(-1.16%)
Jan 24, 2011 15.87 16.53 15.82 16.43 41,538,952 +0.64(+4.05%)
Jan 21, 2011 16.07 16.20 15.77 15.79 27,956,804 -0.19(-1.19%)
Jan 20, 2011 15.91 16.01 15.60 15.98 40,231,264 -0.08(-0.50%)
Jan 19, 2011 16.36 16.38 16.03 16.06 36,020,280 -0.21(-1.30%)
Jan 18, 2011 16.19 16.34 16.12 16.27 34,179,104 +0.30(+1.88%)
Jan 14, 2011 15.79 16.07 15.75 15.97 41,012,568 +0.22(+1.40%)
Jan 13, 2011 16.13 16.18 15.64 15.75 69,072,216 -0.49(-3.02%)
Jan 12, 2011 16.39 16.42 16.12 16.24 42,101,384 -0.09(-0.55%)
Jan 11, 2011 16.28 16.45 16.10 16.33 72,399,848 -0.16(-0.97%)
Jan 10, 2011 16.71 16.71 16.40 16.49 59,090,260 +0.07(+0.43%)
Jan 07, 2011 16.45 16.47 16.10 16.42 36,302,476 +0.06(+0.37%)
Jan 06, 2011 16.72 16.72 16.23 16.36 37,679,768 -0.12(-0.73%)
Jan 05, 2011 16.34 16.59 16.11 16.48 48,285,816 -0.04(-0.24%)
Jan 04, 2011 16.45 16.59 16.21 16.52 75,556,176 +0.72(+4.56%)
Jan 03, 2011 15.82 16.20 15.78 15.80 40,922,824 +0.41(+2.66%)
Dec 31, 2010 15.20 15.50 15.15 15.39 14,355,879 +0.18(+1.18%)
Dec 30, 2010 15.17 15.27 15.08 15.21 14,182,780 +0.08(+0.53%)
Dec 29, 2010 15.36 15.39 15.13 15.13 17,026,162 -0.12(-0.79%)
Dec 28, 2010 15.31 15.37 15.22 15.25 13,095,679 +0.02(+0.13%)
Dec 27, 2010 15.25 15.30 15.03 15.23 13,435,052 -0.11(-0.72%)
Dec 23, 2010 15.22 15.63 15.21 15.34 29,638,884 +0.20(+1.32%)
Dec 22, 2010 14.98 15.25 14.93 15.14 22,297,510 +0.25(+1.68%)
Dec 21, 2010 14.82 14.99 14.78 14.89 21,737,912 +0.12(+0.81%)
Dec 20, 2010 14.59 14.78 14.41 14.77 21,584,380 +0.21(+1.44%)
Dec 17, 2010 14.49 14.60 14.42 14.56 21,477,076 +0.10(+0.69%)
Dec 16, 2010 14.11 14.46 14.06 14.46 26,479,296 +0.50(+3.58%)
Dec 15, 2010 14.09 14.20 13.94 13.96 16,590,090 -0.24(-1.69%)
Dec 14, 2010 14.35 14.36 14.10 14.20 16,113,158 -0.16(-1.11%)
Dec 13, 2010 14.37 14.50 14.28 14.36 16,776,239 +0.11(+0.77%)
Dec 10, 2010 14.13 14.28 14.04 14.25 13,136,527 +0.11(+0.74%)
Dec 09, 2010 14.18 14.25 14.03 14.14 13,859,639 +0.00(+0.04%)
Dec 08, 2010 14.13 14.35 14.02 14.14 27,127,476 -0.01(-0.07%)
Dec 07, 2010 14.40 14.50 14.10 14.15 32,172,736 -0.08(-0.60%)
Dec 06, 2010 14.17 14.31 14.13 14.23 18,306,664 +0.00(+0.04%)
Dec 03, 2010 13.94 14.25 13.89 14.23 25,078,192 +0.14(+0.99%)
Dec 02, 2010 13.82 14.10 13.68 14.09 43,366,656 +0.52(+3.83%)
Dec 01, 2010 13.35 13.58 13.31 13.57 21,549,500 +0.45(+3.43%)
Nov 30, 2010 13.11 13.29 13.05 13.12 16,541,509 -0.17(-1.28%)
Nov 29, 2010 13.07 13.35 13.00 13.29 21,858,072 +0.12(+0.91%)
Nov 26, 2010 13.13 13.20 13.06 13.17 5,573,213 -0.14(-1.05%)
Nov 24, 2010 13.15 13.31 13.31 13.31 14,793,063 +0.18(+1.37%)
Nov 23, 2010 13.10 13.18 12.96 13.13 23,181,168 -0.16(-1.20%)
Nov 22, 2010 13.32 13.38 13.11 13.29 17,436,938 -0.09(-0.67%)
Nov 19, 2010 13.28 13.46 13.09 13.38 17,958,236 +0.00(+0.00%)
Nov 18, 2010 13.21 13.56 13.20 13.38 28,442,808 +0.44(+3.40%)
Nov 17, 2010 12.98 13.10 12.90 12.94 16,001,956 -0.09(-0.69%)
Nov 16, 2010 13.18 13.20 12.86 13.03 32,993,592 -0.62(-4.54%)
Nov 15, 2010 13.65 13.69 13.39 13.65 18,427,424 +0.16(+1.19%)
Nov 12, 2010 13.67 13.72 13.32 13.49 27,751,252 -0.32(-2.32%)
Nov 11, 2010 13.67 13.95 13.60 13.81 21,880,976 -0.08(-0.58%)
Nov 10, 2010 13.94 13.96 13.58 13.89 24,743,032 +0.14(+1.02%)
Nov 09, 2010 14.05 14.17 13.63 13.75 29,891,376 -0.06(-0.43%)
Nov 08, 2010 13.90 13.99 13.74 13.81 22,649,004 -0.19(-1.36%)
Nov 05, 2010 13.67 14.08 13.52 14.00 32,139,364 +0.40(+2.94%)
Nov 04, 2010 13.36 13.62 13.35 13.60 27,998,688 +0.46(+3.50%)
Nov 03, 2010 13.19 13.25 12.96 13.14 21,506,104 -0.10(-0.76%)
Nov 02, 2010 13.15 13.25 13.09 13.24 17,685,604 +0.19(+1.46%)
Nov 01, 2010 13.19 13.29 12.95 13.05 18,874,660 -0.09(-0.68%)
Oct 29, 2010 12.65 13.23 12.58 13.14 39,265,088 +0.51(+4.04%)
Oct 28, 2010 12.82 12.82 12.61 12.63 16,057,386 -0.07(-0.55%)
Oct 27, 2010 12.72 12.83 12.51 12.70 24,035,424 -0.18(-1.40%)
Oct 25, 2010 12.94 13.04 12.83 12.88 20,530,572 +0.16(+1.26%)
Oct 22, 2010 12.81 12.85 12.63 12.72 18,735,180 -0.06(-0.47%)
Oct 21, 2010 13.01 13.06 12.63 12.78 24,908,484 -0.17(-1.31%)
Oct 20, 2010 12.72 13.01 12.67 12.95 30,966,162 +0.28(+2.21%)
Oct 19, 2010 12.90 12.95 12.58 12.67 28,991,194 -0.47(-3.58%)
Oct 18, 2010 13.12 13.19 12.86 13.14 18,560,608 +0.01(+0.08%)
Oct 15, 2010 13.23 13.29 12.77 13.13 40,965,968 +0.00(+0.00%)
Oct 14, 2010 13.49 13.49 13.05 13.13 26,798,294 -0.24(-1.80%)
Oct 13, 2010 13.41 13.45 13.30 13.37 34,150,404 +0.17(+1.29%)
Oct 12, 2010 12.91 13.23 12.79 13.20 35,373,928 +0.27(+2.09%)
Oct 11, 2010 13.04 13.09 12.83 12.93 23,320,070 +0.04(+0.31%)
Oct 08, 2010 12.89 13.13 12.60 12.89 72,773,432 +0.69(+5.66%)
Oct 07, 2010 12.20 12.57 12.15 12.20 41,241,508 -0.17(-1.37%)
Oct 06, 2010 12.16 12.47 12.10 12.37 28,090,908 +0.23(+1.89%)
Oct 05, 2010 12.07 12.23 12.02 12.14 43,437 +0.22(+1.85%)
Oct 04, 2010 12.14 12.20 11.81 11.92 31,092,448 -0.31(-2.53%)
Oct 01, 2010 12.23 12.40 12.20 12.23 22,999,546 +0.12(+1.02%)
Sep 30, 2010 12.11 12.25 11.94 12.11 179,100 +0.03(+0.22%)
Sep 29, 2010 12.17 12.20 12.03 12.08 24,659 -0.13(-1.06%)
Sep 28, 2010 12.10 12.25 11.81 12.21 24,368 +0.14(+1.16%)
Sep 27, 2010 12.16 12.16 11.96 12.07 26,728,874 -0.13(-1.07%)
Sep 24, 2010 12.00 12.25 11.97 12.20 30,862,436 +0.46(+3.92%)
Sep 23, 2010 11.74 12.16 11.48 11.74 39,794,816 +0.04(+0.34%)
Sep 22, 2010 11.16 11.75 11.16 11.70 44,195,096 +0.53(+4.74%)
Sep 21, 2010 11.38 11.42 10.99 11.17 1,000 -0.21(-1.85%)
Sep 20, 2010 11.25 11.44 11.14 11.38 18,695,882 +0.21(+1.88%)
Sep 17, 2010 11.17 11.34 11.10 11.17 22,715,772 -0.26(-2.26%)
Sep 15, 2010 11.40 11.48 11.33 11.43 18,973,504 -0.06(-0.52%)
Sep 14, 2010 11.46 11.59 11.33 11.49 1,000 -0.03(-0.26%)
Sep 13, 2010 11.38 11.59 11.33 11.52 24,603,276 +0.35(+3.13%)
Sep 10, 2010 11.22 11.37 11.13 11.17 15,658,348 -0.06(-0.53%)
Sep 09, 2010 11.26 11.34 11.17 11.23 400 +0.16(+1.45%)
Sep 08, 2010 10.93 11.23 10.90 11.07 35,129 +0.21(+1.93%)
Sep 07, 2010 10.79 10.96 10.70 10.86 13,642 -0.02(-0.18%)
Sep 03, 2010 11.01 11.07 10.82 10.88 16,634,520 +0.05(+0.46%)
Sep 02, 2010 10.55 10.84 10.46 10.83 4,222 +0.31(+2.95%)
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.