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 (%)
Mar 30, 2012 10.13 10.15 9.975 10.02 20,156,252 -0.01(-0.10%)
Mar 29, 2012 9.770 10.09 9.750 10.03 28,948,576 +0.20(+2.03%)
Mar 28, 2012 10.06 10.06 9.790 9.830 36,387,976 -0.23(-2.29%)
Mar 27, 2012 10.25 10.31 10.06 10.06 19,193,296 -0.16(-1.57%)
Mar 26, 2012 10.25 10.30 10.12 10.22 13,772,157 +0.11(+1.09%)
Mar 23, 2012 10.01 10.26 9.960 10.11 20,019,242 +0.10(+1.00%)
Mar 22, 2012 10.17 10.19 9.950 10.01 28,674,986 -0.26(-2.53%)
Mar 21, 2012 10.44 10.45 10.25 10.27 18,036,204 -0.17(-1.63%)
Mar 20, 2012 10.46 10.50 10.27 10.44 21,436,944 -0.16(-1.51%)
Mar 19, 2012 10.51 10.75 10.51 10.60 18,821,936 +0.06(+0.57%)
Mar 16, 2012 10.40 10.62 10.38 10.54 30,941,060 +0.19(+1.84%)
Mar 15, 2012 10.26 10.38 10.17 10.35 27,002,636 +0.07(+0.68%)
Mar 14, 2012 10.34 10.38 10.21 10.28 28,992,080 -0.03(-0.29%)
Mar 13, 2012 10.00 10.36 9.950 10.31 40,244,688 +0.44(+4.46%)
Mar 12, 2012 9.840 9.960 9.800 9.870 21,187,694 +0.06(+0.61%)
Mar 09, 2012 9.810 9.990 9.760 9.810 21,444,520 +0.04(+0.41%)
Mar 08, 2012 9.690 9.830 9.570 9.770 19,444,490 +0.22(+2.30%)
Mar 07, 2012 9.550 9.600 9.450 9.550 23,019,312 +0.08(+0.84%)
Mar 06, 2012 9.680 9.680 9.460 9.470 33,928,328 -0.40(-4.05%)
Mar 05, 2012 10.16 10.17 9.830 9.870 29,752,380 -0.37(-3.61%)
Mar 02, 2012 10.25 10.32 10.18 10.24 22,443,670 -0.03(-0.29%)
Mar 01, 2012 10.25 10.30 10.16 10.27 20,467,634 +0.10(+0.98%)
Feb 29, 2012 10.38 10.50 10.15 10.17 24,550,888 -0.20(-1.93%)
Feb 28, 2012 10.36 10.44 10.30 10.37 18,065,730 +0.05(+0.48%)
Feb 27, 2012 10.35 10.41 10.26 10.32 15,556,712 -0.11(-1.05%)
Feb 24, 2012 10.46 10.57 10.41 10.43 19,015,892 -0.03(-0.29%)
Feb 23, 2012 10.38 10.48 10.30 10.46 18,221,564 +0.08(+0.77%)
Feb 22, 2012 10.45 10.48 10.27 10.38 22,849,248 -0.03(-0.29%)
Feb 21, 2012 10.24 10.50 10.20 10.41 29,807,428 +0.26(+2.56%)
Feb 17, 2012 10.37 10.39 10.10 10.15 19,806,206 -0.13(-1.26%)
Feb 16, 2012 10.13 10.30 10.03 10.28 20,212,504 +0.18(+1.78%)
Feb 15, 2012 10.30 10.30 10.10 10.10 26,842,388 -0.11(-1.08%)
Feb 14, 2012 10.26 10.27 10.10 10.21 24,730,956 -0.12(-1.16%)
Feb 13, 2012 10.41 10.45 10.29 10.33 19,041,344 +0.04(+0.39%)
Feb 10, 2012 10.46 10.46 10.22 10.29 23,215,196 -0.35(-3.29%)
Feb 09, 2012 10.72 10.78 10.53 10.64 20,456,448 -0.03(-0.28%)
Feb 08, 2012 10.75 10.92 10.61 10.67 26,993,268 +0.00(+0.00%)
Feb 07, 2012 10.70 10.76 10.61 10.67 23,642,914 -0.06(-0.61%)
Feb 06, 2012 10.65 10.76 10.60 10.73 18,655,374 -0.03(-0.23%)
Feb 03, 2012 10.58 10.79 10.50 10.76 35,885,456 +0.34(+3.26%)
Feb 02, 2012 10.32 10.47 10.26 10.42 24,330,946 +0.22(+2.16%)
Feb 01, 2012 10.27 10.33 10.17 10.20 25,231,446 +0.04(+0.39%)
Jan 31, 2012 10.45 10.46 10.10 10.16 25,084,780 -0.16(-1.55%)
Jan 30, 2012 10.29 10.42 10.22 10.32 19,282,092 -0.11(-1.05%)
Jan 27, 2012 10.26 10.47 10.18 10.43 21,726,240 +0.07(+0.68%)
Jan 26, 2012 10.66 10.74 10.25 10.36 27,155,232 -0.12(-1.15%)
Jan 25, 2012 10.21 10.50 10.08 10.48 30,128,284 +0.21(+2.04%)
Jan 24, 2012 10.15 10.30 10.05 10.27 20,718,034 +0.02(+0.20%)
Jan 23, 2012 10.21 10.32 10.14 10.25 28,625,880 +0.08(+0.79%)
Jan 20, 2012 10.14 10.21 10.06 10.17 23,356,074 -0.01(-0.10%)
Jan 19, 2012 10.08 10.23 10.05 10.18 28,120,428 +0.16(+1.60%)
Jan 18, 2012 9.800 10.03 9.760 10.02 25,497,800 +0.26(+2.66%)
Jan 17, 2012 9.970 10.03 9.700 9.760 24,267,658 -0.04(-0.41%)
Jan 13, 2012 9.830 9.870 9.650 9.800 32,696,896 -0.13(-1.31%)
Jan 12, 2012 9.820 9.970 9.580 9.930 36,067,000 +0.30(+3.12%)
Jan 11, 2012 9.460 9.670 9.360 9.630 28,666,280 +0.19(+2.01%)
Jan 10, 2012 9.700 9.850 9.380 9.440 64,169,308 +0.01(+0.16%)
Jan 09, 2012 9.260 9.480 9.220 9.425 56,611,248 +0.27(+2.89%)
Jan 06, 2012 9.080 9.250 9.080 9.160 35,192,000 -0.20(-2.14%)
Jan 05, 2012 9.330 9.480 9.190 9.360 27,141,204 -0.09(-0.95%)
Jan 04, 2012 9.130 9.500 9.130 9.450 41,263,008 +0.80(+9.25%)
Dec 30, 2011 8.630 8.650 8.572 8.650 18,566,804 +0.02(+0.23%)
Dec 29, 2011 8.570 8.670 8.550 8.630 17,889,164 +0.11(+1.29%)
Dec 28, 2011 8.780 8.780 8.500 8.520 26,136,146 -0.27(-3.07%)
Dec 27, 2011 8.840 8.940 8.770 8.790 18,654,652 -0.07(-0.79%)
Dec 23, 2011 8.950 8.971 8.830 8.860 18,571,840 +0.01(+0.11%)
Dec 21, 2011 8.860 8.960 8.770 8.850 26,267,556 -0.03(-0.34%)
Dec 20, 2011 8.620 8.900 8.620 8.880 35,369,236 +0.35(+4.10%)
Dec 19, 2011 8.810 8.810 8.500 8.530 25,716,528 -0.28(-3.18%)
Dec 16, 2011 8.890 8.970 8.720 8.810 41,206,340 +0.03(+0.34%)
Dec 15, 2011 9.080 9.100 8.730 8.780 45,139,328 -0.16(-1.79%)
Dec 14, 2011 8.990 9.160 8.870 8.940 43,875,676 -0.10(-1.11%)
Dec 13, 2011 9.410 9.460 8.980 9.040 25,361,688 -0.31(-3.32%)
Dec 12, 2011 9.480 9.500 9.220 9.350 21,364,600 -0.29(-3.01%)
Dec 09, 2011 9.510 9.680 9.480 9.640 22,465,104 +0.17(+1.80%)
Dec 08, 2011 9.830 9.870 9.420 9.470 30,049,776 -0.43(-4.34%)
Dec 07, 2011 9.860 9.950 9.760 9.900 21,008,716 -0.02(-0.20%)
Dec 06, 2011 9.930 10.03 9.860 9.920 21,310,022 -0.08(-0.80%)
Dec 05, 2011 10.03 10.11 9.910 10.00 32,963,682 +0.09(+0.91%)
Dec 02, 2011 9.980 10.08 9.890 9.910 25,693,100 +0.10(+1.02%)
Dec 01, 2011 9.930 9.980 9.700 9.810 21,690,050 -0.21(-2.10%)
Nov 30, 2011 9.700 10.02 9.690 10.02 37,635,160 +0.71(+7.63%)
Nov 29, 2011 9.490 9.520 9.260 9.310 21,140,462 -0.15(-1.59%)
Nov 28, 2011 9.380 9.565 9.310 9.460 31,446,252 +0.51(+5.70%)
Nov 25, 2011 8.940 9.080 8.900 8.950 13,048,768 +0.07(+0.79%)
Nov 23, 2011 9.100 9.150 8.870 8.880 36,039,064 -0.38(-4.10%)
Nov 22, 2011 9.480 9.520 9.180 9.260 29,199,450 -0.21(-2.22%)
Nov 21, 2011 9.530 9.585 9.270 9.470 33,272,082 -0.22(-2.27%)
Nov 18, 2011 9.760 9.860 9.610 9.690 22,329,764 +0.07(+0.73%)
Nov 17, 2011 10.04 10.10 9.580 9.620 39,314,772 -0.35(-3.51%)
Nov 16, 2011 10.23 10.28 9.950 9.970 34,625,960 -0.39(-3.76%)
Nov 15, 2011 10.29 10.46 10.19 10.36 24,605,844 -0.02(-0.19%)
Nov 14, 2011 10.53 10.63 10.31 10.38 23,048,128 -0.22(-2.08%)
Nov 11, 2011 10.32 10.65 10.32 10.60 22,657,122 +0.35(+3.41%)
Nov 10, 2011 10.35 10.41 10.13 10.25 22,911,262 +0.05(+0.49%)
Nov 09, 2011 10.43 10.51 10.16 10.20 34,108,068 -0.58(-5.38%)
Nov 08, 2011 10.83 10.86 10.59 10.78 33,106,628 +0.03(+0.28%)
Nov 07, 2011 10.86 11.02 10.58 10.75 33,675,640 -0.18(-1.65%)
Nov 04, 2011 10.82 10.99 10.60 10.93 24,996,484 +0.06(+0.55%)
Nov 03, 2011 10.86 10.93 10.56 10.87 26,677,476 +0.17(+1.59%)
Nov 02, 2011 10.65 10.78 10.50 10.70 27,817,656 +0.30(+2.88%)
Nov 01, 2011 10.22 10.71 10.05 10.40 46,124,136 -0.36(-3.35%)
Oct 31, 2011 11.34 11.34 10.76 10.76 39,125,596 -0.81(-7.00%)
Oct 28, 2011 11.24 11.66 11.18 11.57 32,577,920 +0.23(+2.03%)
Oct 27, 2011 10.92 11.48 10.91 11.34 62,530,772 +0.98(+9.46%)
Oct 26, 2011 10.35 10.44 10.09 10.36 28,887,088 +0.22(+2.17%)
Oct 25, 2011 10.54 10.56 10.13 10.14 31,761,306 -0.44(-4.16%)
Oct 24, 2011 10.33 10.66 10.25 10.58 36,674,644 +0.35(+3.42%)
Oct 21, 2011 10.13 10.23 10.05 10.23 28,666,988 +0.28(+2.81%)
Oct 20, 2011 9.920 10.03 9.730 9.950 36,617,840 +0.18(+1.84%)
Oct 19, 2011 10.07 10.10 9.730 9.770 35,085,324 -0.37(-3.65%)
Oct 18, 2011 9.710 10.20 9.550 10.14 48,085,948 +0.56(+5.85%)
Oct 17, 2011 10.32 10.33 9.550 9.580 56,590,312 -0.68(-6.63%)
Oct 14, 2011 10.29 10.42 10.04 10.26 38,191,400 +0.16(+1.58%)
Oct 13, 2011 10.00 10.15 9.780 10.10 42,544,540 +0.05(+0.50%)
Oct 12, 2011 9.930 10.30 9.730 10.05 109,799,576 -0.25(-2.43%)
Oct 11, 2011 10.03 10.44 9.930 10.30 54,685,824 +0.21(+2.08%)
Oct 10, 2011 10.03 10.12 9.910 10.09 29,552,808 +0.38(+3.91%)
Oct 07, 2011 10.19 10.24 9.510 9.710 44,888,728 -0.17(-1.72%)
Oct 06, 2011 9.990 10.00 9.780 9.880 69,681,680 +0.51(+5.44%)
Oct 05, 2011 9.160 9.460 9.020 9.370 42,470,392 +0.25(+2.74%)
Oct 04, 2011 8.690 9.160 8.450 9.120 49,891,108 +0.22(+2.47%)
Oct 03, 2011 9.350 9.430 8.850 8.900 53,859,652 -0.67(-7.00%)
Sep 30, 2011 9.930 10.00 9.560 9.570 37,636,348 -0.49(-4.87%)
Sep 29, 2011 10.25 10.28 9.800 10.06 33,805,204 +0.10(+0.95%)
Sep 28, 2011 10.49 10.54 9.950 9.965 33,850,092 -0.52(-4.91%)
Sep 27, 2011 10.75 10.88 10.39 10.48 30,923,088 +0.03(+0.29%)
Sep 26, 2011 10.24 10.45 9.910 10.45 32,226,472 +0.38(+3.77%)
Sep 23, 2011 10.03 10.31 9.950 10.07 39,774,164 -0.04(-0.40%)
Sep 22, 2011 10.38 10.47 9.940 10.11 61,097,336 -0.73(-6.73%)
Sep 21, 2011 11.25 11.34 10.84 10.84 27,443,532 -0.41(-3.64%)
Sep 20, 2011 11.57 11.62 11.22 11.25 22,856,140 -0.33(-2.85%)
Sep 19, 2011 11.73 11.75 11.40 11.58 23,655,690 -0.39(-3.26%)
Sep 16, 2011 12.03 12.09 11.82 11.97 23,731,160 -0.01(-0.08%)
Sep 15, 2011 11.91 12.01 11.78 11.98 19,886,038 +0.25(+2.13%)
Sep 14, 2011 11.85 11.85 11.42 11.73 25,401,788 +0.10(+0.86%)
Sep 13, 2011 11.57 11.71 11.38 11.63 23,014,408 +0.08(+0.69%)
Sep 12, 2011 11.37 11.70 11.21 11.55 28,970,498 -0.03(-0.26%)
Sep 09, 2011 11.83 11.90 11.50 11.58 24,980,780 -0.45(-3.74%)
Sep 08, 2011 12.19 12.34 11.96 12.03 15,721,866 -0.22(-1.80%)
Sep 07, 2011 12.02 12.27 11.98 12.25 16,624,821 +0.48(+4.08%)
Sep 06, 2011 11.55 11.84 11.43 11.77 23,961,988 -0.27(-2.24%)
Sep 02, 2011 12.17 12.27 11.94 12.04 17,958,934 -0.45(-3.60%)
Sep 01, 2011 12.68 12.88 12.49 12.49 19,995,204 -0.31(-2.42%)
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%)
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.