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, 2016 10.08 10.18 10.02 10.08 15,887,961 -0.09(-0.88%)
Aug 30, 2016 10.26 10.26 10.06 10.17 11,270,103 -0.09(-0.88%)
Aug 29, 2016 10.01 10.26 10.00 10.26 13,620,659 +0.26(+2.60%)
Aug 26, 2016 10.15 10.27 9.960 10.00 15,069,745 -0.08(-0.79%)
Aug 25, 2016 10.08 10.19 10.03 10.08 12,531,767 +0.04(+0.40%)
Aug 24, 2016 10.43 10.45 10.01 10.04 19,729,276 -0.46(-4.38%)
Aug 23, 2016 10.41 10.54 10.38 10.50 11,551,129 +0.18(+1.74%)
Aug 22, 2016 10.20 10.35 10.16 10.32 9,206,815 +0.05(+0.49%)
Aug 19, 2016 10.34 10.36 10.22 10.27 13,163,790 -0.18(-1.72%)
Aug 18, 2016 10.41 10.47 10.34 10.45 8,564,267 +0.09(+0.87%)
Aug 17, 2016 10.33 10.40 10.23 10.36 10,840,038 +0.07(+0.68%)
Aug 16, 2016 10.57 10.58 10.29 10.29 13,801,860 -0.23(-2.19%)
Aug 15, 2016 10.25 10.58 10.23 10.52 13,199,911 +0.35(+3.44%)
Aug 12, 2016 10.37 10.40 10.12 10.17 13,887,567 -0.25(-2.40%)
Aug 11, 2016 10.35 10.44 10.30 10.42 9,894,143 +0.09(+0.87%)
Aug 10, 2016 10.40 10.53 10.27 10.33 9,500,893 -0.02(-0.19%)
Aug 09, 2016 10.42 10.50 10.35 10.35 7,812,335 -0.10(-0.96%)
Aug 08, 2016 10.50 10.60 10.41 10.45 9,501,283 -0.05(-0.48%)
Aug 05, 2016 10.45 10.50 10.39 10.50 12,292,590 +0.10(+0.96%)
Aug 04, 2016 10.36 10.46 10.25 10.40 11,819,419 -0.01(-0.10%)
Aug 03, 2016 10.30 10.45 10.20 10.41 13,904,068 +0.09(+0.87%)
Aug 02, 2016 10.55 10.57 10.25 10.32 13,670,871 -0.15(-1.43%)
Aug 01, 2016 10.55 10.60 10.46 10.47 11,610,200 -0.15(-1.41%)
Jul 29, 2016 10.61 10.65 10.42 10.62 16,419,775 -0.06(-0.56%)
Jul 28, 2016 10.67 10.73 10.48 10.68 13,794,323 -0.06(-0.56%)
Jul 27, 2016 10.76 10.97 10.52 10.74 20,988,500 +0.07(+0.66%)
Jul 26, 2016 10.45 10.67 10.42 10.67 12,572,836 +0.18(+1.72%)
Jul 25, 2016 10.54 10.55 10.40 10.49 13,849,296 -0.08(-0.76%)
Jul 22, 2016 10.58 10.66 10.49 10.57 10,183,503 -0.03(-0.28%)
Jul 21, 2016 10.67 10.86 10.53 10.60 15,082,555 -0.01(-0.09%)
Jul 20, 2016 10.51 10.63 10.35 10.61 16,305,269 -0.02(-0.19%)
Jul 19, 2016 10.73 10.78 10.62 10.63 14,782,776 -0.29(-2.66%)
Jul 18, 2016 10.82 10.94 10.71 10.92 16,341,479 +0.00(+0.00%)
Jul 15, 2016 10.72 10.96 10.71 10.92 23,056,512 +0.21(+1.96%)
Jul 14, 2016 10.82 10.90 10.67 10.71 22,315,636 +0.00(+0.00%)
Jul 13, 2016 10.74 10.78 10.54 10.71 24,221,870 +0.02(+0.19%)
Jul 12, 2016 10.70 10.80 10.43 10.69 53,425,992 +0.55(+5.42%)
Jul 11, 2016 9.960 10.18 9.870 10.14 37,105,480 +0.32(+3.26%)
Jul 08, 2016 9.880 9.340 9.820 25,929,544 +0.48(+5.14%)
Jul 07, 2016 9.260 9.450 9.250 9.340 22,171,646 +0.15(+1.63%)
Jul 06, 2016 9.190 24,559,874 -0.07(-0.76%)
Jul 05, 2016 9.460 9.460 9.170 9.260 16,360,569 -0.29(-3.04%)
Jul 01, 2016 9.550 9.550 9.550 0 +0.28(+3.02%)
Jun 30, 2016 9.190 9.280 9.020 9.270 24,791,908 +0.17(+1.87%)
Jun 29, 2016 9.510 9.520 9.010 9.100 37,162,032 -0.23(-2.47%)
Jun 28, 2016 9.350 9.370 9.186 9.330 18,175,778 +0.23(+2.53%)
Jun 27, 2016 9.280 9.300 8.950 9.100 21,887,710 -0.28(-2.99%)
Jun 24, 2016 9.560 9.737 9.350 9.380 34,013,584 -0.77(-7.59%)
Jun 23, 2016 10.08 10.17 9.980 10.15 20,517,718 +0.26(+2.63%)
Jun 22, 2016 9.920 10.15 9.850 9.890 19,504,728 +0.03(+0.30%)
Jun 21, 2016 9.730 9.900 9.670 9.860 13,633,593 +0.10(+1.02%)
Jun 20, 2016 9.740 9.950 9.720 9.760 16,913,464 +0.18(+1.88%)
Jun 17, 2016 9.450 9.650 9.410 9.580 29,220,778 +0.19(+2.02%)
Jun 16, 2016 9.280 9.410 9.150 9.390 13,628,324 -0.06(-0.63%)
Jun 15, 2016 9.260 9.590 9.205 9.450 17,773,092 +0.35(+3.85%)
Jun 14, 2016 9.290 9.370 9.010 9.100 23,112,932 -0.22(-2.36%)
Jun 13, 2016 9.470 9.605 9.320 9.320 13,053,737 -0.17(-1.79%)
Jun 10, 2016 9.650 9.750 9.450 9.490 18,869,258 -0.35(-3.56%)
Jun 09, 2016 9.700 9.845 9.520 9.840 19,690,958 -0.05(-0.51%)
Jun 08, 2016 9.980 10.07 9.880 9.890 16,046,252 +0.10(+1.02%)
Jun 07, 2016 9.790 9.850 9.740 9.790 10,590,249 -0.05(-0.51%)
Jun 06, 2016 9.630 9.860 9.630 9.840 15,311,366 +0.32(+3.36%)
Jun 03, 2016 9.440 9.570 9.280 9.520 20,764,752 +0.19(+2.04%)
Jun 02, 2016 9.250 9.400 9.180 9.330 13,763,298 +0.03(+0.32%)
Jun 01, 2016 9.200 9.300 9.100 9.300 17,001,326 +0.03(+0.32%)
May 31, 2016 9.370 9.480 9.240 9.270 21,093,068 -0.08(-0.86%)
May 27, 2016 9.350 9.350 9.350 0 -0.16(-1.68%)
May 26, 2016 9.770 9.810 9.435 9.510 15,617,170 -0.09(-0.94%)
May 25, 2016 9.510 9.680 9.480 9.600 13,998,433 +0.18(+1.91%)
May 24, 2016 9.380 9.550 9.260 9.420 18,483,020 +0.14(+1.51%)
May 23, 2016 9.280 9.360 9.130 9.280 20,363,860 +0.17(+1.87%)
May 20, 2016 9.230 9.279 9.020 9.110 18,880,936 -0.01(-0.11%)
May 19, 2016 8.920 9.125 8.780 9.120 24,540,076 +0.10(+1.11%)
May 18, 2016 9.190 9.350 8.950 9.020 23,236,480 -0.28(-3.01%)
May 17, 2016 9.270 9.450 9.130 9.300 19,172,900 +0.02(+0.22%)
May 16, 2016 9.300 9.470 9.240 9.280 19,887,664 +0.08(+0.87%)
May 13, 2016 9.350 9.540 9.180 9.200 18,175,986 -0.24(-2.54%)
May 12, 2016 9.650 9.720 9.250 9.440 23,042,742 -0.10(-1.05%)
May 11, 2016 9.690 9.790 9.545 9.540 16,006,819 -0.13(-1.34%)
May 10, 2016 9.560 9.680 9.320 9.670 22,266,532 +0.21(+2.22%)
May 09, 2016 9.860 9.860 9.440 9.460 33,835,536 -0.58(-5.78%)
May 06, 2016 9.990 10.29 9.990 10.04 18,451,128 +0.02(+0.20%)
May 05, 2016 10.32 10.38 9.940 10.02 22,166,976 -0.22(-2.15%)
May 04, 2016 10.28 10.45 10.17 10.24 22,623,054 -0.11(-1.06%)
May 03, 2016 10.68 10.72 10.26 10.35 30,319,228 -0.61(-5.57%)
May 02, 2016 11.20 11.26 10.86 10.96 25,909,398 -0.21(-1.88%)
Apr 29, 2016 11.28 11.50 11.07 11.17 41,617,568 +0.02(+0.18%)
Apr 28, 2016 11.22 11.38 11.10 11.15 26,852,092 -0.16(-1.41%)
Apr 27, 2016 10.66 11.36 10.74 11.31 46,529,856 +0.65(+6.10%)
Apr 26, 2016 10.28 10.67 10.18 10.66 27,266,750 +0.50(+4.92%)
Apr 25, 2016 10.31 10.35 10.10 10.16 19,391,476 -0.24(-2.31%)
Apr 22, 2016 10.45 10.64 10.32 10.40 20,171,712 -0.02(-0.19%)
Apr 21, 2016 10.68 10.71 10.35 10.42 23,570,592 -0.17(-1.61%)
Apr 20, 2016 10.50 10.74 10.27 10.59 30,381,424 +0.06(+0.57%)
Apr 19, 2016 10.18 10.53 10.16 10.53 26,020,400 +0.44(+4.36%)
Apr 18, 2016 9.810 10.12 9.780 10.09 21,009,578 +0.08(+0.80%)
Apr 15, 2016 9.980 10.15 9.940 10.01 26,943,476 +0.00(+0.00%)
Apr 14, 2016 9.890 10.14 9.760 10.01 31,405,616 +0.22(+2.25%)
Apr 13, 2016 9.590 10.07 9.515 9.790 48,751,716 +0.31(+3.27%)
Apr 12, 2016 9.340 9.500 9.160 9.480 66,804,768 -0.26(-2.67%)
Apr 11, 2016 9.530 9.850 9.430 9.740 46,272,472 +0.37(+3.95%)
Apr 08, 2016 9.700 9.730 9.350 9.370 35,175,824 -0.11(-1.16%)
Apr 07, 2016 9.430 9.800 9.430 9.480 30,599,020 -0.02(-0.21%)
Apr 06, 2016 9.420 9.540 9.260 9.500 16,821,428 +0.09(+0.96%)
Apr 05, 2016 9.290 9.550 9.260 9.410 14,686,937 +0.01(+0.11%)
Apr 04, 2016 9.580 9.765 9.370 9.400 19,945,646 -0.23(-2.39%)
Apr 01, 2016 9.440 9.640 9.350 9.630 17,572,714 +0.05(+0.52%)
Mar 31, 2016 9.700 9.860 9.530 9.580 19,958,236 -0.10(-1.03%)
Mar 30, 2016 9.830 9.865 9.630 9.680 18,462,196 -0.04(-0.41%)
Mar 29, 2016 9.550 9.750 9.370 9.720 24,601,648 +0.02(+0.21%)
Mar 28, 2016 9.670 9.840 9.473 9.700 16,501,655 +0.13(+1.36%)
Mar 24, 2016 9.570 9.570 9.570 0 +0.25(+2.68%)
Mar 23, 2016 9.690 9.800 9.250 9.320 25,423,662 -0.53(-5.38%)
Mar 22, 2016 9.760 9.960 9.680 9.850 19,843,140 -0.04(-0.40%)
Mar 21, 2016 9.940 10.04 9.710 9.890 19,102,752 -0.14(-1.40%)
Mar 18, 2016 10.00 10.22 9.800 10.03 33,625,832 +0.09(+0.91%)
Mar 17, 2016 9.860 10.00 9.730 9.940 39,257,032 +0.20(+2.05%)
Mar 16, 2016 9.190 9.770 9.105 9.740 34,527,172 +0.58(+6.33%)
Mar 15, 2016 9.500 9.520 9.110 9.160 31,466,268 -0.51(-5.27%)
Mar 14, 2016 9.410 9.800 9.360 9.670 21,676,122 +0.15(+1.58%)
Mar 11, 2016 9.710 9.850 9.450 9.520 23,380,406 -0.07(-0.73%)
Mar 10, 2016 9.380 9.630 9.220 9.590 24,931,340 +0.17(+1.80%)
Mar 09, 2016 9.430 9.520 9.120 9.420 21,772,592 +0.09(+0.96%)
Mar 08, 2016 9.770 9.900 9.290 9.330 37,843,500 -0.71(-7.07%)
Mar 07, 2016 9.660 10.07 9.610 10.04 41,959,240 +0.47(+4.91%)
Mar 04, 2016 9.590 10.00 9.420 9.570 40,825,344 +0.10(+1.06%)
Mar 03, 2016 9.400 9.700 9.170 9.470 35,531,060 -0.15(-1.56%)
Mar 02, 2016 9.150 9.700 9.100 9.620 49,012,912 +0.51(+5.60%)
Mar 01, 2016 9.120 9.200 8.920 9.110 16,215,257 +0.18(+2.02%)
Feb 29, 2016 8.950 9.110 8.850 8.930 22,075,552 +0.06(+0.68%)
Feb 26, 2016 9.120 9.210 8.820 8.870 22,386,236 +0.00(+0.00%)
Feb 25, 2016 8.790 8.920 8.550 8.870 27,662,156 +0.11(+1.26%)
Feb 24, 2016 8.260 8.785 8.250 8.760 31,017,946 +0.23(+2.70%)
Feb 23, 2016 8.750 8.770 8.510 8.530 26,506,308 -0.38(-4.26%)
Feb 22, 2016 8.040 8.930 8.040 8.910 55,035,828 +1.04(+13.21%)
Feb 19, 2016 8.030 8.090 7.840 7.870 30,954,008 -0.25(-3.08%)
Feb 18, 2016 8.540 8.560 8.080 8.120 29,258,808 -0.40(-4.69%)
Feb 17, 2016 8.230 8.600 8.200 8.520 29,082,642 +0.40(+4.93%)
Feb 16, 2016 7.800 8.130 7.680 8.120 22,007,240 +0.43(+5.59%)
Feb 12, 2016 7.690 7.690 7.690 0 +0.36(+4.91%)
Feb 11, 2016 7.360 7.550 7.120 7.330 31,926,388 -0.21(-2.79%)
Feb 10, 2016 7.900 7.910 7.450 7.540 27,192,156 -0.27(-3.46%)
Feb 09, 2016 7.720 7.945 7.580 7.810 27,177,676 -0.09(-1.14%)
Feb 08, 2016 7.730 8.420 7.710 7.900 39,529,156 -0.22(-2.71%)
Feb 05, 2016 8.140 8.500 7.890 8.120 42,947,472 -0.19(-2.29%)
Feb 04, 2016 7.640 8.450 7.630 8.310 53,782,032 +0.76(+10.07%)
Feb 03, 2016 7.060 7.570 6.850 7.550 33,964,008 +0.58(+8.32%)
Feb 02, 2016 7.020 7.070 6.910 6.970 22,161,254 -0.24(-3.33%)
Feb 01, 2016 7.380 7.380 7.110 7.210 26,538,784 -0.08(-1.10%)
Jan 29, 2016 6.980 7.290 6.980 7.290 35,772,400 +0.29(+4.14%)
Jan 28, 2016 7.170 7.190 6.820 7.000 26,876,958 +0.04(+0.57%)
Jan 27, 2016 7.060 7.280 6.920 6.960 34,529,440 -0.18(-2.52%)
Jan 26, 2016 6.890 7.180 6.765 7.140 36,492,584 +0.34(+5.00%)
Jan 25, 2016 6.810 7.000 6.760 6.800 34,000,464 -0.07(-1.02%)
Jan 22, 2016 7.290 7.420 6.830 6.870 34,384,328 -0.22(-3.10%)
Jan 21, 2016 6.740 7.260 6.715 7.090 47,622,984 +0.35(+5.19%)
Jan 20, 2016 6.805 6.140 6.740 67,533,472 +0.00(+0.00%)
Jan 19, 2016 6.980 7.020 6.560 6.740 51,922,520 -0.16(-2.32%)
Jan 15, 2016 6.900 6.900 6.900 0 -0.34(-4.70%)
Jan 14, 2016 7.090 7.370 6.850 7.240 44,283,308 +0.11(+1.54%)
Jan 13, 2016 7.320 7.440 7.080 7.130 45,688,072 -0.15(-2.06%)
Jan 12, 2016 8.010 8.020 7.100 7.280 91,351,312 -0.72(-9.00%)
Jan 11, 2016 8.290 8.290 7.900 8.000 47,666,912 -0.07(-0.87%)
Jan 08, 2016 8.520 8.560 8.020 8.070 41,731,856 -0.20(-2.42%)
Jan 07, 2016 8.390 8.510 8.230 8.270 34,059,072 -0.34(-3.95%)
Jan 06, 2016 9.000 9.020 8.550 8.610 55,192,984 -0.66(-7.12%)
Jan 05, 2016 9.720 9.770 9.160 9.270 39,280,536 -0.44(-4.53%)
Jan 04, 2016 9.520 9.800 9.450 9.710 37,917,920 -0.16(-1.62%)
Dec 31, 2015 9.870 9.870 9.870 0 -0.09(-0.90%)
Dec 30, 2015 9.940 10.03 9.850 9.960 23,520,438 -0.17(-1.68%)
Dec 29, 2015 10.11 10.27 10.00 10.13 13,433,902 +0.15(+1.50%)
Dec 28, 2015 10.00 10.01 9.810 9.980 15,608,430 -0.14(-1.38%)
Dec 24, 2015 10.12 10.12 10.12 0 -0.07(-0.69%)
Dec 23, 2015 9.700 10.22 9.680 10.19 39,055,876 +0.63(+6.59%)
Dec 22, 2015 9.350 9.570 9.260 9.560 19,474,104 +0.24(+2.58%)
Dec 21, 2015 9.350 9.425 9.230 9.320 24,985,532 +0.09(+0.98%)
Dec 18, 2015 9.160 9.410 9.130 9.230 32,459,694 +0.08(+0.87%)
Dec 17, 2015 9.200 9.245 9.035 9.150 21,600,364 -0.09(-0.97%)
Dec 16, 2015 9.230 9.270 9.070 9.240 25,542,980 +0.12(+1.32%)
Dec 15, 2015 9.100 9.340 9.080 9.120 27,930,704 +0.12(+1.33%)
Dec 14, 2015 8.840 9.050 8.680 9.000 36,684,144 +0.14(+1.58%)
Dec 11, 2015 8.980 9.020 8.760 8.860 31,180,184 -0.31(-3.38%)
Dec 10, 2015 8.790 9.340 8.740 9.170 36,464,540 +0.43(+4.92%)
Dec 09, 2015 8.630 8.790 8.500 8.740 28,185,816 +0.22(+2.58%)
Dec 08, 2015 8.810 8.820 8.500 8.520 48,871,640 -0.52(-5.75%)
Dec 07, 2015 9.460 9.470 8.950 9.040 37,438,220 -0.30(-3.21%)
Dec 04, 2015 9.030 9.375 9.000 9.340 29,518,708 +0.35(+3.89%)
Dec 03, 2015 9.360 9.400 8.910 8.990 23,319,584 -0.36(-3.85%)
Dec 02, 2015 9.420 9.575 9.310 9.350 25,571,352 -0.13(-1.37%)
Dec 01, 2015 9.460 9.600 9.410 9.480 25,544,148 +0.12(+1.28%)
Nov 30, 2015 9.330 9.510 9.310 9.360 24,070,204 +0.04(+0.43%)
Nov 27, 2015 9.320 9.460 9.295 9.320 9,841,053 -0.09(-0.96%)
Nov 25, 2015 9.410 9.410 9.410 0 +0.32(+3.52%)
Nov 24, 2015 9.070 9.200 8.970 9.090 26,982,272 +0.02(+0.22%)
Nov 23, 2015 9.070 44,189,988 +0.38(+4.37%)
Nov 20, 2015 8.810 8.900 8.590 8.690 24,866,448 -0.07(-0.80%)
Nov 19, 2015 8.510 8.780 8.500 8.760 32,515,344 +0.35(+4.16%)
Nov 18, 2015 8.310 8.410 8.220 8.410 23,781,792 +0.14(+1.69%)
Nov 17, 2015 8.330 8.460 8.240 8.270 34,652,472 -0.02(-0.24%)
Nov 16, 2015 7.970 8.320 7.960 8.290 33,644,252 +0.30(+3.75%)
Nov 13, 2015 7.850 8.060 7.820 7.990 26,216,884 +0.17(+2.17%)
Nov 12, 2015 8.000 8.003 7.810 7.820 39,148,568 -0.26(-3.22%)
Nov 11, 2015 8.380 8.470 8.080 8.080 33,486,784 -0.27(-3.23%)
Nov 10, 2015 8.600 8.610 8.340 8.350 28,315,746 -0.26(-3.02%)
Nov 09, 2015 8.970 9.000 8.500 8.610 43,460,876 -0.48(-5.28%)
Nov 06, 2015 9.110 9.180 8.980 9.090 23,359,584 -0.11(-1.20%)
Nov 05, 2015 9.270 9.320 9.060 9.200 22,501,930 -0.18(-1.92%)
Nov 04, 2015 9.450 9.510 9.270 9.380 22,172,562 +0.00(+0.00%)
Nov 03, 2015 9.200 9.580 9.190 9.380 25,608,008 +0.21(+2.29%)
Nov 02, 2015 8.950 9.240 8.930 9.170 29,980,878 +0.24(+2.69%)
Oct 30, 2015 8.970 9.055 8.870 8.930 34,944,580 -0.02(-0.22%)
Oct 29, 2015 8.900 9.010 8.820 8.950 29,431,796 -0.04(-0.44%)
Oct 28, 2015 8.750 9.130 8.710 8.990 33,237,864 +0.26(+2.98%)
Oct 27, 2015 8.790 8.940 8.620 8.730 26,939,524 -0.04(-0.46%)
Oct 26, 2015 9.130 9.190 8.710 8.770 25,970,278 -0.37(-4.05%)
Oct 23, 2015 9.160 9.280 9.060 9.140 20,297,266 +0.05(+0.55%)
Oct 22, 2015 9.160 9.490 9.051 9.090 34,025,880 -0.02(-0.22%)
Oct 21, 2015 9.390 9.430 9.110 9.110 20,482,014 -0.30(-3.19%)
Oct 20, 2015 9.360 9.460 9.310 9.410 25,703,814 -0.01(-0.11%)
Oct 19, 2015 9.430 9.570 9.360 9.420 23,059,242 -0.13(-1.36%)
Oct 16, 2015 9.780 9.790 9.430 9.550 27,323,516 -0.15(-1.55%)
Oct 15, 2015 9.930 10.00 9.630 9.700 49,797,328 -0.25(-2.51%)
Oct 14, 2015 10.09 10.11 9.910 9.950 42,257,624 -0.08(-0.80%)
Oct 13, 2015 9.960 10.22 9.860 10.03 36,235,668 -0.05(-0.50%)
Oct 12, 2015 10.28 10.29 9.965 10.08 31,441,646 -0.18(-1.75%)
Oct 09, 2015 10.67 10.92 10.25 10.26 78,717,520 -0.75(-6.81%)
Oct 08, 2015 10.85 11.11 10.63 11.01 36,298,328 +0.07(+0.64%)
Oct 07, 2015 11.15 11.18 10.66 10.94 41,606,104 -0.04(-0.36%)
Oct 06, 2015 10.43 11.03 10.41 10.98 57,249,892 +0.57(+5.48%)
Oct 05, 2015 9.610 10.45 9.600 10.41 48,436,008 +0.89(+9.35%)
Oct 02, 2015 9.150 9.520 9.100 9.520 28,139,602 +0.26(+2.81%)
Oct 01, 2015 9.710 9.850 9.190 9.260 36,864,008 -0.40(-4.14%)
Sep 30, 2015 9.610 9.710 9.430 9.660 41,954,500 +0.21(+2.22%)
Sep 29, 2015 9.620 9.770 9.360 9.450 39,300,480 -0.14(-1.46%)
Sep 28, 2015 9.460 9.640 9.200 9.590 95,689,456 +0.52(+5.73%)
Sep 25, 2015 9.250 9.290 8.960 9.070 19,005,114 -0.11(-1.20%)
Sep 24, 2015 9.070 9.260 8.860 9.180 25,767,782 -0.02(-0.22%)
Sep 23, 2015 9.580 9.590 9.190 9.200 20,938,516 -0.30(-3.16%)
Sep 22, 2015 9.600 9.630 9.380 9.500 25,291,714 -0.40(-4.04%)
Sep 21, 2015 9.980 10.10 9.905 9.900 17,708,768 -0.07(-0.70%)
Sep 18, 2015 9.850 10.03 9.760 9.970 29,097,120 +0.02(+0.20%)
Sep 17, 2015 9.810 10.16 9.750 9.950 24,505,816 +0.09(+0.91%)
Sep 16, 2015 9.700 9.880 9.700 9.860 19,894,378 +0.23(+2.39%)
Sep 15, 2015 9.390 9.710 9.370 9.630 17,947,248 +0.25(+2.67%)
Sep 14, 2015 9.580 9.610 9.320 9.380 31,255,136 -0.27(-2.80%)
Sep 11, 2015 9.600 9.750 9.540 9.650 19,595,512 +0.02(+0.21%)
Sep 10, 2015 9.560 9.720 9.510 9.630 29,546,624 +0.06(+0.63%)
Sep 09, 2015 9.920 9.935 9.530 9.570 29,462,628 -0.15(-1.54%)
Sep 08, 2015 9.870 9.870 9.600 9.720 18,038,328 +0.23(+2.42%)
Sep 04, 2015 9.490 9.490 9.490 0 -0.08(-0.84%)
Sep 03, 2015 9.400 9.750 9.350 9.570 28,212,600 +0.25(+2.68%)
Sep 02, 2015 9.390 9.390 9.010 9.320 40,481,052 +0.10(+1.08%)
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.