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 (%)
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%)
Sep 01, 2010 10.41 10.54 10.32 10.52 24,240,964 +0.35(+3.44%)
Aug 31, 2010 10.15 10.36 10.10 10.17 102,921 -0.09(-0.88%)
Aug 30, 2010 10.30 10.46 10.25 10.26 23,974,520 -0.06(-0.58%)
Aug 27, 2010 10.03 10.36 9.970 10.32 24,421,772 +0.08(+0.78%)
Aug 26, 2010 10.22 10.31 10.01 10.24 16,785 +0.13(+1.29%)
Aug 25, 2010 9.990 10.16 9.920 10.11 10,162 +0.05(+0.50%)
Aug 24, 2010 10.18 10.30 10.06 10.06 84,548 -0.31(-2.99%)
Aug 23, 2010 10.67 10.69 10.35 10.37 17,212,580 -0.20(-1.89%)
Aug 20, 2010 10.54 10.59 10.45 10.57 16,839,194 -0.09(-0.84%)
Aug 19, 2010 10.86 10.93 10.50 10.66 10,140 -0.27(-2.47%)
Aug 18, 2010 10.98 11.07 10.78 10.93 500 -0.02(-0.18%)
Aug 17, 2010 10.71 11.05 10.69 10.95 15,546 +0.35(+3.30%)
Aug 16, 2010 10.56 10.69 10.50 10.60 14,576,337 -0.04(-0.38%)
Aug 13, 2010 10.67 10.79 10.57 10.64 15,439,716 -0.09(-0.83%)
Aug 12, 2010 10.59 10.90 10.47 10.73 1,600 +0.07(+0.65%)
Aug 11, 2010 11.11 11.13 10.62 10.66 24,875 -0.76(-6.65%)
Aug 10, 2010 11.41 11.49 11.18 11.42 4,610 -0.24(-2.06%)
Aug 09, 2010 11.62 11.75 11.58 11.66 14,549,887 +0.07(+0.60%)
Aug 06, 2010 11.59 11.73 11.45 11.59 17,561,768 +0.01(+0.09%)
Aug 05, 2010 11.45 11.63 11.39 11.58 15,559,158 +0.06(+0.52%)
Aug 04, 2010 11.60 11.60 11.38 11.52 4,863 -0.04(-0.35%)
Aug 03, 2010 11.68 11.78 11.53 11.56 24,944 -0.15(-1.28%)
Aug 02, 2010 11.35 11.73 11.33 11.71 25,891,604 +0.54(+4.83%)
Jul 30, 2010 11.17 11.28 10.86 11.17 22,648,898 +0.15(+1.36%)
Jul 29, 2010 11.10 11.20 10.87 11.02 2,000 -0.02(-0.18%)
Jul 28, 2010 11.04 11.28 10.96 11.04 2,015 -0.17(-1.52%)
Jul 27, 2010 11.21 11.42 11.11 11.21 4,944 -0.02(-0.18%)
Jul 26, 2010 11.14 11.37 11.01 11.23 26,411,836 +0.18(+1.63%)
Jul 23, 2010 10.87 11.12 10.67 11.05 25,098,852 +0.23(+2.13%)
Jul 22, 2010 10.80 10.99 10.73 10.82 37,069 +0.23(+2.17%)
Jul 21, 2010 10.95 11.01 10.53 10.59 25,083,960 -0.26(-2.40%)
Jul 20, 2010 10.85 10.87 10.32 10.85 28,965,828 +0.27(+2.55%)
Jul 19, 2010 10.50 10.68 10.31 10.58 26,702,782 +0.17(+1.63%)
Jul 16, 2010 10.41 10.75 10.41 10.41 28,250,848 -0.33(-3.07%)
Jul 15, 2010 10.95 10.95 10.61 10.74 23,384,860 -0.17(-1.56%)
Jul 14, 2010 11.01 11.11 10.82 10.91 17,435 -0.09(-0.82%)
Jul 13, 2010 11.00 11.34 10.87 11.00 117,860 +0.13(+1.20%)
Jul 12, 2010 11.00 11.00 10.68 10.87 38,767,136 -0.07(-0.64%)
Jul 09, 2010 10.94 10.97 10.67 10.94 21,049,452 +0.22(+2.05%)
Jul 08, 2010 10.72 10.75 10.47 10.72 153,384 +0.17(+1.61%)
Jul 07, 2010 10.24 10.55 10.20 10.55 21,759,970 +0.34(+3.33%)
Jul 06, 2010 10.36 10.39 10.10 10.21 3,593 +0.21(+2.10%)
Jul 02, 2010 10.00 10.18 9.880 10.00 15,494,586 -0.05(-0.50%)
Jul 01, 2010 10.10 10.26 9.810 10.05 3,467 -0.01(-0.10%)
Jun 30, 2010 10.06 10.55 10.01 10.06 38,494 -0.26(-2.52%)
Jun 29, 2010 10.76 10.76 10.28 10.32 14,180 -0.91(-8.10%)
Jun 25, 2010 11.23 11.28 10.99 11.23 28,668,764 +0.12(+1.08%)
Jun 24, 2010 11.11 11.37 11.07 11.11 35,804 -0.32(-2.80%)
Jun 23, 2010 11.40 11.51 11.18 11.43 6,150 +0.14(+1.24%)
Jun 22, 2010 11.76 11.80 11.25 11.29 87,600 -0.43(-3.67%)
Jun 21, 2010 11.43 12.12 11.42 11.72 63,251,784 +0.61(+5.49%)
Jun 18, 2010 11.11 11.28 11.02 11.11 21,429,972 -0.07(-0.63%)
Jun 17, 2010 11.45 11.45 11.09 11.18 23,770,016 -0.23(-2.02%)
Jun 16, 2010 11.41 11.52 11.35 11.41 16,450,177 -0.20(-1.72%)
Jun 15, 2010 11.61 11.62 11.42 11.61 6,432 +0.27(+2.38%)
Jun 14, 2010 11.55 11.68 11.31 11.34 17,828,010 -0.02(-0.18%)
Jun 11, 2010 11.15 11.39 11.10 11.36 18,337,140 +0.11(+0.98%)
Jun 10, 2010 11.25 11.26 11.01 11.25 23,268 +0.45(+4.17%)
Jun 09, 2010 10.93 11.11 10.76 10.80 26,126,044 +0.04(+0.37%)
Jun 08, 2010 10.55 10.85 10.49 10.76 6,368 +0.25(+2.38%)
Jun 07, 2010 10.87 10.94 10.50 10.51 28,315,504 -0.33(-3.04%)
Jun 04, 2010 10.84 11.26 10.81 10.84 30,418,788 -0.53(-4.66%)
Jun 03, 2010 11.60 11.60 11.12 11.37 25,604,020 -0.11(-0.96%)
Jun 02, 2010 11.29 11.49 11.12 11.48 59,564 +0.29(+2.59%)
Jun 01, 2010 11.43 11.68 11.18 11.19 6,184 -0.45(-3.87%)
May 28, 2010 11.64 11.79 11.54 11.64 21,001,300 -0.18(-1.52%)
May 27, 2010 11.62 11.84 11.27 11.82 25,657,090 +0.57(+5.07%)
May 26, 2010 11.64 11.68 11.20 11.25 79,129 -0.05(-0.44%)
May 25, 2010 10.60 11.35 10.56 11.30 69,840 +0.21(+1.89%)
May 24, 2010 11.31 11.42 11.07 11.09 22,360,522 -0.26(-2.29%)
May 21, 2010 10.89 11.45 10.80 11.35 43,678,592 -0.02(-0.19%)
May 20, 2010 11.11 11.39 11.01 11.37 33,709 -0.41(-3.47%)
May 19, 2010 11.75 11.98 11.53 11.78 45,086,720 -0.04(-0.34%)
May 18, 2010 12.25 12.41 11.80 11.82 34,844 -0.28(-2.31%)
May 17, 2010 12.29 12.33 11.80 12.10 38,761,524 -0.26(-2.10%)
May 14, 2010 12.36 12.66 12.22 12.36 40,189,960 -0.44(-3.44%)
May 13, 2010 12.61 13.24 12.59 12.80 45,653,972 +0.61(+5.00%)
May 12, 2010 12.20 12.54 12.16 12.19 31,217,714 +0.06(+0.49%)
May 11, 2010 12.28 12.41 12.07 12.13 85,362 -0.46(-3.65%)
May 10, 2010 12.52 12.59 12.45 12.59 38,907,856 +0.59(+4.92%)
May 07, 2010 12.13 12.38 11.72 12.00 72,792,864 +0.06(+0.50%)
May 06, 2010 12.34 12.64 11.25 11.94 9,165 -0.32(-2.61%)
May 05, 2010 12.50 12.80 12.20 12.26 41,837,724 -0.32(-2.54%)
May 04, 2010 12.94 12.94 12.48 12.58 14,530 -0.57(-4.33%)
May 03, 2010 13.50 13.54 12.97 13.15 45,589,400 -0.28(-2.08%)
Apr 30, 2010 13.73 13.78 13.37 13.43 29,302,016 -0.29(-2.11%)
Apr 29, 2010 13.68 13.82 13.60 13.72 26,205,838 +0.15(+1.11%)
Apr 28, 2010 13.47 13.64 13.35 13.57 32,571,300 +0.13(+0.97%)
Apr 27, 2010 13.96 13.98 13.41 13.44 69,127 -0.61(-4.34%)
Apr 26, 2010 14.16 14.29 14.02 14.05 21,767,864 -0.06(-0.43%)
Apr 23, 2010 13.86 14.18 13.76 14.11 24,523,592 +0.26(+1.88%)
Apr 22, 2010 13.62 13.89 13.50 13.85 25,437,240 +0.14(+1.02%)
Apr 21, 2010 13.71 13.88 13.56 13.71 28,490 -0.04(-0.29%)
Apr 20, 2010 13.89 13.98 13.71 13.75 16,093 +0.03(+0.22%)
Apr 19, 2010 13.77 13.78 13.49 13.72 37,695,284 -0.19(-1.37%)
Apr 16, 2010 14.22 14.26 13.80 13.91 52,026,668 -0.40(-2.80%)
Apr 15, 2010 14.33 14.50 14.26 14.31 30,266,192 -0.12(-0.83%)
Apr 14, 2010 14.39 14.47 14.19 14.43 35,097,552 +0.09(+0.63%)
Apr 13, 2010 14.30 14.39 14.06 14.34 100,664,496 -0.23(-1.58%)
Apr 12, 2010 14.51 14.77 14.45 14.57 57,021,616 +0.18(+1.25%)
Apr 09, 2010 14.70 14.74 14.19 14.39 56,211,684 -0.48(-3.23%)
Apr 08, 2010 14.61 14.90 14.50 14.87 24,399,456 +0.13(+0.88%)
Apr 07, 2010 15.01 15.15 14.65 14.74 31,656,980 -0.29(-1.93%)
Apr 06, 2010 14.60 15.14 14.56 15.03 42,053,236 +0.27(+1.83%)
Apr 05, 2010 14.57 14.80 14.49 14.76 31,282,684 +0.06(+0.41%)
Apr 01, 2010 14.70 14.70 14.70 0 +0.46(+3.23%)
Mar 31, 2010 14.30 14.44 14.22 14.24 23,319,884 -0.16(-1.11%)
Mar 30, 2010 14.46 14.51 14.31 14.40 24,011,512 -0.04(-0.28%)
Mar 29, 2010 14.45 14.52 14.33 14.44 23,788,172 +0.17(+1.19%)
Mar 26, 2010 14.29 14.44 14.11 14.27 32,171,176 +0.16(+1.13%)
Mar 25, 2010 14.50 14.67 14.08 14.11 42,367,960 -0.21(-1.47%)
Mar 24, 2010 14.40 14.50 14.32 14.32 35,205,224 -0.18(-1.24%)
Mar 23, 2010 14.44 14.58 14.24 14.50 28,530,366 +0.16(+1.12%)
Mar 22, 2010 14.06 14.45 13.90 14.34 31,056,604 +0.08(+0.56%)
Mar 19, 2010 14.43 14.54 14.07 14.26 44,635,564 -0.04(-0.28%)
Mar 18, 2010 14.48 14.82 14.24 14.30 48,381,532 -0.16(-1.11%)
Mar 17, 2010 14.02 14.80 14.00 14.46 84,626,088 +0.66(+4.78%)
Mar 16, 2010 13.57 13.80 13.52 13.80 30,802,792 +0.29(+2.15%)
Mar 15, 2010 13.43 13.54 13.35 13.51 23,498,702 -0.09(-0.66%)
Mar 12, 2010 13.75 13.85 13.57 13.60 28,854,936 -0.04(-0.29%)
Mar 11, 2010 13.55 13.64 13.44 13.64 26,604,518 +0.07(+0.52%)
Mar 10, 2010 13.75 13.77 13.53 13.57 32,081,906 -0.10(-0.73%)
Mar 09, 2010 13.69 13.78 13.60 13.67 33,449,008 -0.08(-0.58%)
Mar 08, 2010 14.00 14.02 13.71 13.75 32,449,884 -0.09(-0.65%)
Mar 05, 2010 13.54 13.96 13.49 13.84 40,748,696 +0.41(+3.05%)
Mar 04, 2010 13.34 13.54 13.32 13.43 29,437,498 +0.09(+0.67%)
Mar 03, 2010 13.30 13.50 13.23 13.34 33,294,204 +0.08(+0.60%)
Mar 02, 2010 13.41 13.52 13.22 13.26 32,505,696 -0.05(-0.38%)
Mar 01, 2010 13.25 13.41 13.19 13.31 31,578,612 +0.01(+0.08%)
Feb 26, 2010 13.36 13.37 13.12 13.30 24,761,438 -0.01(-0.08%)
Feb 25, 2010 12.90 13.33 12.80 13.31 39,533,656 +0.27(+2.07%)
Feb 24, 2010 13.18 13.29 12.95 13.04 36,210,144 -0.14(-1.06%)
Feb 23, 2010 13.44 13.52 13.05 13.18 35,015,504 -0.36(-2.66%)
Feb 22, 2010 13.68 13.70 13.44 13.54 23,186,476 +0.01(+0.07%)
Feb 19, 2010 13.55 13.69 13.45 13.53 28,575,822 -0.08(-0.59%)
Feb 18, 2010 13.45 13.66 13.42 13.61 27,464,468 +0.01(+0.07%)
Feb 17, 2010 13.89 13.90 13.51 13.60 26,039,128 -0.14(-1.02%)
Feb 16, 2010 13.53 13.75 13.35 13.74 37,174,696 +0.46(+3.46%)
Feb 12, 2010 13.28 13.28 13.28 0 -0.30(-2.21%)
Feb 11, 2010 13.19 13.65 13.12 13.58 34,186,864 +0.42(+3.19%)
Feb 10, 2010 13.31 13.34 13.00 13.16 33,033,156 -0.12(-0.90%)
Feb 09, 2010 13.36 13.50 13.10 13.28 44,012,108 +0.06(+0.45%)
Feb 08, 2010 13.18 13.53 12.93 13.22 39,374,616 +0.04(+0.30%)
Feb 05, 2010 12.91 13.19 12.61 13.18 43,984,100 +0.27(+2.09%)
Feb 04, 2010 13.29 13.29 12.90 12.91 44,575,048 -0.82(-5.97%)
Feb 03, 2010 13.60 13.89 13.43 13.73 35,995,040 +0.06(+0.44%)
Feb 02, 2010 13.76 13.90 13.54 13.67 50,545,024 +0.56(+4.31%)
Feb 01, 2010 12.99 13.39 12.91 13.11 40,060,260 +0.38(+2.95%)
Jan 29, 2010 13.13 13.30 12.61 12.73 42,949,824 -0.19(-1.47%)
Jan 28, 2010 13.42 13.47 12.26 12.92 54,177,476 -0.38(-2.86%)
Jan 27, 2010 13.70 13.70 12.96 13.30 55,348,300 -0.24(-1.77%)
Jan 26, 2010 13.45 13.95 13.30 13.54 43,895,204 +0.15(+1.12%)
Jan 25, 2010 13.76 13.85 13.31 13.39 44,158,956 -0.01(-0.07%)
Jan 22, 2010 14.18 14.18 13.33 13.40 84,478,416 -0.85(-5.96%)
Jan 21, 2010 15.19 15.30 14.22 14.25 69,906,656 -0.98(-6.43%)
Jan 20, 2010 15.42 15.47 15.15 15.23 35,652,996 -0.39(-2.50%)
Jan 19, 2010 15.58 15.82 15.46 15.62 34,423,040 -0.01(-0.06%)
Jan 15, 2010 15.63 15.63 15.63 0 -0.18(-1.14%)
Jan 14, 2010 15.99 16.10 15.79 15.81 32,361,246 -0.17(-1.06%)
Jan 13, 2010 15.77 15.99 15.41 15.98 58,658,612 +0.46(+2.96%)
Jan 12, 2010 16.12 16.25 15.42 15.52 155,815,088 -1.93(-11.06%)
Jan 11, 2010 17.49 17.60 17.13 17.45 75,587,008 +0.43(+2.53%)
Jan 08, 2010 16.46 17.02 16.45 17.02 33,246,188 +0.41(+2.47%)
Jan 07, 2010 16.52 16.66 16.30 16.61 38,620,052 -0.36(-2.12%)
Jan 06, 2010 16.31 17.06 16.26 16.97 46,742,764 +0.84(+5.21%)
Jan 05, 2010 16.83 16.85 16.03 16.13 49,893,192 -0.52(-3.12%)
Jan 04, 2010 16.47 16.89 16.40 16.65 25,879,222 +0.53(+3.29%)
Dec 31, 2009 16.12 16.12 16.12 0 -0.18(-1.10%)
Dec 30, 2009 15.93 16.35 15.77 16.30 18,347,796 +0.27(+1.68%)
Dec 29, 2009 16.16 16.28 15.96 16.03 14,263,544 -0.07(-0.43%)
Dec 28, 2009 16.49 16.51 15.99 16.10 19,011,568 -0.24(-1.47%)
Dec 24, 2009 16.02 16.37 16.01 16.34 14,327,235 +0.34(+2.12%)
Dec 23, 2009 15.86 16.00 15.67 16.00 26,163,284 +0.21(+1.33%)
Dec 22, 2009 15.59 15.81 15.51 15.79 31,662,124 -0.11(-0.69%)
Dec 21, 2009 15.14 15.98 15.13 15.90 60,924,424 +1.32(+9.05%)
Dec 18, 2009 14.56 14.73 14.26 14.58 29,858,896 +0.08(+0.55%)
Dec 17, 2009 14.70 14.80 14.49 14.50 20,377,568 -0.43(-2.88%)
Dec 16, 2009 14.75 15.15 14.75 14.93 30,798,316 +0.25(+1.70%)
Dec 15, 2009 14.57 14.88 14.45 14.68 19,887,768 -0.14(-0.94%)
Dec 14, 2009 14.85 14.91 14.71 14.82 36,738,272 +0.21(+1.44%)
Dec 11, 2009 13.80 14.69 13.76 14.61 75,193,624 +1.11(+8.22%)
Dec 10, 2009 13.21 13.59 13.19 13.50 32,116,044 +0.42(+3.21%)
Dec 09, 2009 12.87 13.10 12.77 13.08 25,261,802 +0.21(+1.63%)
Dec 08, 2009 12.93 12.97 12.79 12.87 20,681,392 -0.18(-1.38%)
Dec 07, 2009 12.91 13.28 12.90 13.05 22,222,082 +0.06(+0.46%)
Dec 04, 2009 13.61 13.74 12.71 12.99 46,750,112 -0.28(-2.11%)
Dec 03, 2009 13.65 13.65 13.21 13.27 33,419,014 -0.37(-2.71%)
Dec 02, 2009 12.90 13.64 12.89 13.64 49,404,888 +0.84(+6.56%)
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.