ALCOA, Inc. (NY: AA)
15.94 USD  +0.16 (+1.01%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.500 8.600 8.470 8.520 22,570,877 -0.02(-0.23%)
Feb 27, 2013 8.420 8.570 8.400 8.540 17,829,077 +0.13(+1.55%)
Feb 26, 2013 8.475 8.500 8.350 8.410 21,915,052 -0.01(-0.12%)
Feb 25, 2013 8.700 8.720 8.410 8.420 24,129,941 -0.22(-2.55%)
Feb 22, 2013 8.720 8.730 8.610 8.640 18,243,513 -0.02(-0.23%)
Feb 21, 2013 8.750 8.815 8.600 8.660 26,682,610 -0.10(-1.14%)
Feb 20, 2013 9.070 9.080 8.750 8.760 29,449,294 -0.30(-3.31%)
Feb 19, 2013 9.310 9.320 9.050 9.060 24,189,561 -0.26(-2.79%)
Feb 15, 2013 9.340 9.360 9.200 9.320 29,783,804 +0.03(+0.32%)
Feb 14, 2013 9.070 9.370 9.040 9.290 31,106,985 +0.19(+2.09%)
Feb 13, 2013 9.050 9.100 9.030 9.100 18,822,795 +0.07(+0.78%)
Feb 12, 2013 8.870 9.040 8.850 9.030 16,258,893 +0.16(+1.80%)
Feb 11, 2013 8.900 8.930 8.860 8.870 8,374,678 -0.07(-0.78%)
Feb 08, 2013 8.920 8.970 8.900 8.940 10,002,453 +0.04(+0.45%)
Feb 07, 2013 8.940 8.970 8.870 8.900 14,288,507 -0.06(-0.67%)
Feb 06, 2013 8.870 8.980 8.870 8.960 16,752,009 +0.10(+1.13%)
Feb 04, 2013 8.920 8.950 8.840 8.860 15,076,890 -0.14(-1.56%)
Feb 01, 2013 8.890 9.000 8.859 9.000 18,242,083 +0.16(+1.81%)
Jan 31, 2013 8.780 8.880 8.770 8.840 13,032,199 +0.04(+0.45%)
Jan 30, 2013 8.910 8.960 8.780 8.800 16,703,087 -0.08(-0.90%)
Jan 29, 2013 8.940 8.970 8.880 8.880 11,142,458 -0.02(-0.22%)
Jan 28, 2013 9.070 9.090 8.870 8.900 16,218,749 -0.13(-1.44%)
Jan 25, 2013 9.070 9.080 9.000 9.030 13,040,384 -0.01(-0.11%)
Jan 24, 2013 9.150 9.200 9.010 9.040 13,462,397 -0.11(-1.20%)
Jan 23, 2013 9.220 9.241 9.100 9.150 11,888,387 -0.05(-0.54%)
Jan 22, 2013 9.030 9.220 8.960 9.200 23,027,045 +0.20(+2.22%)
Jan 18, 2013 8.970 9.020 8.910 9.000 22,225,088 +0.06(+0.67%)
Jan 17, 2013 8.920 8.990 8.900 8.940 17,856,459 +0.06(+0.68%)
Jan 16, 2013 8.880 8.920 8.840 8.880 13,146,164 -0.04(-0.45%)
Jan 15, 2013 8.870 8.950 8.860 8.920 13,190,974 +0.00(+0.00%)
Jan 14, 2013 8.980 9.020 8.890 8.920 18,715,477 -0.02(-0.22%)
Jan 12, 2013 9.020 9.020 8.890 8.940 19,738,694 +0.00(+0.00%)
Jan 11, 2013 9.020 9.020 8.890 8.940 19,734,594 -0.03(-0.33%)
Jan 10, 2013 9.120 9.120 8.920 8.970 28,953,376 -0.11(-1.21%)
Jan 09, 2013 9.330 9.330 9.060 9.080 41,749,122 -0.02(-0.22%)
Jan 08, 2013 9.160 9.190 9.075 9.100 33,872,375 +0.00(+0.00%)
Jan 07, 2013 9.280 9.290 9.100 9.100 21,764,550 -0.16(-1.73%)
Jan 04, 2013 9.110 9.280 9.100 9.260 18,345,274 +0.19(+2.09%)
Jan 03, 2013 8.970 9.150 8.950 9.070 22,302,745 +0.08(+0.89%)
Jan 02, 2013 8.885 8.990 8.680 8.990 21,043,517 +0.31(+3.57%)
Dec 31, 2012 8.520 8.690 8.480 8.680 19,295,881 +0.18(+2.12%)
Dec 28, 2012 8.570 8.600 8.490 8.500 10,058,185 -0.12(-1.39%)
Dec 27, 2012 8.750 8.760 8.530 8.620 16,431,913 -0.11(-1.26%)
Dec 26, 2012 8.640 8.800 8.640 8.730 14,434,992 +0.11(+1.28%)
Dec 24, 2012 8.530 8.640 8.520 8.620 8,064,225 +0.05(+0.58%)
Dec 21, 2012 8.650 8.660 8.510 8.570 19,082,207 -0.13(-1.49%)
Dec 20, 2012 8.630 8.700 8.600 8.700 14,893,010 +0.06(+0.69%)
Dec 19, 2012 8.840 8.850 8.620 8.640 27,418,132 -0.27(-3.03%)
Dec 18, 2012 8.750 8.910 8.750 8.910 18,645,235 +0.16(+1.83%)
Dec 17, 2012 8.770 8.790 8.620 8.750 16,365,594 +0.01(+0.11%)
Dec 14, 2012 8.600 8.750 8.590 8.740 13,289,514 +0.15(+1.75%)
Dec 13, 2012 8.640 8.710 8.560 8.590 12,191,630 -0.06(-0.69%)
Dec 12, 2012 8.710 8.720 8.610 8.650 14,378,400 -0.03(-0.35%)
Dec 11, 2012 8.580 8.720 8.550 8.680 17,204,774 +0.11(+1.28%)
Dec 10, 2012 8.460 8.600 8.460 8.570 11,892,740 +0.07(+0.82%)
Dec 07, 2012 8.570 8.590 8.450 8.500 12,167,458 -0.07(-0.82%)
Dec 06, 2012 8.560 8.600 8.480 8.570 11,909,003 +0.00(+0.00%)
Dec 05, 2012 8.440 8.620 8.430 8.570 17,286,201 +0.15(+1.78%)
Dec 04, 2012 8.370 8.490 8.350 8.420 11,000,503 +0.01(+0.12%)
Nov 30, 2012 8.410 8.450 8.320 8.410 12,218,448 +0.01(+0.12%)
Nov 29, 2012 8.460 8.500 8.350 8.400 13,496,528 +0.00(+0.00%)
Nov 28, 2012 8.210 8.410 8.160 8.400 17,479,765 +0.12(+1.45%)
Nov 27, 2012 8.300 8.420 8.275 8.280 10,802,856 -0.03(-0.30%)
Nov 26, 2012 8.330 8.350 8.250 8.305 11,997,314 -0.04(-0.54%)
Nov 24, 2012 8.330 8.350 8.260 8.350 7,821,321 +0.00(+0.00%)
Nov 23, 2012 8.330 8.350 8.260 8.350 7,821,321 +0.08(+0.97%)
Nov 21, 2012 8.270 8.320 8.220 8.270 8,610,948 +0.02(+0.24%)
Nov 20, 2012 8.300 8.310 8.140 8.250 14,129,702 -0.09(-1.08%)
Nov 19, 2012 8.270 8.350 8.210 8.340 14,606,496 +0.16(+1.96%)
Nov 16, 2012 8.090 8.200 7.980 8.180 22,921,151 +0.13(+1.61%)
Nov 15, 2012 8.110 8.190 8.020 8.050 14,809,211 -0.08(-0.98%)
Nov 14, 2012 8.330 8.360 8.100 8.130 14,164,533 -0.18(-2.17%)
Nov 13, 2012 8.360 8.440 8.300 8.310 11,116,768 -0.12(-1.42%)
Nov 12, 2012 8.430 8.480 8.380 8.430 8,582,945 +0.00(+0.00%)
Nov 09, 2012 8.340 8.570 8.320 8.430 18,237,533 +0.04(+0.48%)
Nov 08, 2012 8.490 8.560 8.300 8.390 18,583,339 -0.09(-1.06%)
Nov 07, 2012 8.610 8.630 8.470 8.480 24,737,238 -0.26(-2.97%)
Nov 06, 2012 8.670 8.800 8.620 8.740 19,837,831 +0.13(+1.51%)
Nov 05, 2012 8.600 8.700 8.590 8.610 16,650,445 -0.04(-0.46%)
Nov 02, 2012 8.810 8.820 8.620 8.650 13,639,358 -0.10(-1.14%)
Nov 01, 2012 8.620 8.810 8.590 8.750 17,904,475 +0.18(+2.10%)
Oct 31, 2012 8.670 8.710 8.560 8.570 16,054,701 -0.08(-0.92%)
Oct 26, 2012 8.650 8.650 8.650 0 -0.08(-0.92%)
Oct 25, 2012 8.760 8.810 8.650 8.730 12,167,441 +0.03(+0.34%)
Oct 24, 2012 8.850 8.915 8.680 8.700 20,239,671 -0.08(-0.91%)
Oct 23, 2012 8.930 8.940 8.780 8.780 23,421,629 -0.23(-2.55%)
Oct 19, 2012 9.180 9.200 8.650 9.010 15,828,589 -0.20(-2.17%)
Oct 18, 2012 9.110 9.269 9.070 9.210 15,727,398 +0.03(+0.33%)
Oct 17, 2012 9.020 9.220 8.970 9.180 16,389,741 +0.24(+2.68%)
Oct 16, 2012 8.830 8.970 8.810 8.940 16,729,225 +0.14(+1.59%)
Oct 15, 2012 8.720 8.812 8.630 8.800 14,607,263 +0.11(+1.27%)
Oct 12, 2012 8.780 8.860 8.660 8.690 15,400,097 -0.08(-0.91%)
Oct 11, 2012 8.780 8.880 8.710 8.770 15,562,606 +0.06(+0.69%)
Oct 10, 2012 9.050 9.060 8.660 8.710 48,140,192 -0.42(-4.60%)
Oct 09, 2012 9.190 9.250 9.090 9.130 32,024,173 +0.01(+0.11%)
Oct 08, 2012 9.020 9.220 9.000 9.120 14,251,378 +0.03(+0.33%)
Oct 06, 2012 9.210 9.340 9.030 9.090 19,298,836 +0.00(+0.00%)
Oct 05, 2012 9.210 9.340 9.030 9.090 19,292,836 +0.02(+0.22%)
Oct 04, 2012 8.840 9.110 8.810 9.070 24,414,060 +0.29(+3.30%)
Oct 03, 2012 8.870 8.900 8.720 8.780 14,563,186 -0.07(-0.79%)
Oct 02, 2012 8.970 8.990 8.790 8.850 13,679,217 -0.06(-0.67%)
Oct 01, 2012 8.940 9.070 8.860 8.910 17,010,573 +0.05(+0.62%)
Sep 28, 2012 8.910 8.950 8.840 8.855 15,116,594 -0.13(-1.45%)
Sep 27, 2012 8.890 9.015 8.820 8.985 18,484,546 +0.09(+1.07%)
Sep 26, 2012 8.790 8.980 8.650 8.890 25,640,487 +0.05(+0.57%)
Sep 25, 2012 9.150 9.190 8.810 8.840 23,209,938 -0.22(-2.43%)
Sep 24, 2012 9.050 9.130 9.020 9.060 15,640,834 -0.07(-0.77%)
Sep 21, 2012 9.340 9.370 9.100 9.130 22,913,948 -0.12(-1.30%)
Sep 20, 2012 9.370 9.410 9.180 9.250 20,861,540 -0.22(-2.32%)
Sep 19, 2012 9.610 9.650 9.470 9.470 15,458,548 -0.02(-0.21%)
Sep 18, 2012 9.430 9.600 9.330 9.490 21,122,598 -0.09(-0.94%)
Sep 17, 2012 9.720 9.790 9.560 9.580 18,821,173 -0.26(-2.64%)
Sep 14, 2012 9.800 9.930 9.780 9.840 29,714,838 +0.21(+2.18%)
Sep 13, 2012 9.320 9.680 9.300 9.630 29,681,310 +0.28(+2.99%)
Sep 12, 2012 9.440 9.460 9.185 9.350 18,559,238 +0.02(+0.21%)
Sep 11, 2012 9.120 9.400 9.090 9.330 20,513,915 +0.28(+3.09%)
Sep 10, 2012 9.080 9.310 9.030 9.050 29,599,390 -0.05(-0.55%)
Sep 07, 2012 8.830 9.100 8.830 9.100 26,131,762 +0.34(+3.88%)
Sep 06, 2012 8.590 8.800 8.590 8.760 13,818,280 +0.24(+2.82%)
Sep 05, 2012 8.430 8.550 8.400 8.520 12,026,343 +0.10(+1.19%)
Sep 04, 2012 8.560 8.560 8.410 8.420 11,829,903 -0.14(-1.64%)
Aug 31, 2012 8.530 8.599 8.430 8.560 16,911,500 +0.12(+1.42%)
Aug 30, 2012 8.470 8.500 8.390 8.440 9,928,221 -0.10(-1.17%)
Aug 29, 2012 8.520 8.590 8.450 8.540 12,696,158 +0.06(+0.71%)
Aug 27, 2012 8.670 8.680 8.460 8.480 11,854,433 -0.15(-1.74%)
Aug 24, 2012 8.610 8.680 8.550 8.630 10,430,414 +0.00(+0.00%)
Aug 23, 2012 8.800 8.820 8.620 8.630 12,590,103 -0.24(-2.71%)
Aug 22, 2012 8.770 8.870 8.670 8.870 13,301,934 +0.05(+0.57%)
Aug 21, 2012 8.830 8.950 8.800 8.820 13,825,468 +0.02(+0.23%)
Aug 20, 2012 8.740 8.830 8.690 8.800 9,049,132 +0.05(+0.57%)
Aug 17, 2012 8.760 8.850 8.700 8.750 10,874,208 -0.02(-0.23%)
Aug 16, 2012 8.710 8.830 8.690 8.770 10,962,025 +0.04(+0.46%)
Aug 15, 2012 8.660 8.760 8.630 8.730 8,654,584 +0.04(+0.46%)
Aug 14, 2012 8.890 8.930 8.630 8.690 12,091,077 -0.14(-1.59%)
Aug 13, 2012 8.910 8.970 8.800 8.830 10,773,667 -0.15(-1.67%)
Aug 11, 2012 8.770 8.980 8.680 8.980 18,220,319 +0.00(+0.00%)
Aug 10, 2012 8.770 8.980 8.680 8.980 18,220,319 +0.12(+1.35%)
Aug 09, 2012 8.790 8.910 8.770 8.860 16,897,668 +0.06(+0.68%)
Aug 08, 2012 8.550 8.800 8.510 8.800 21,222,458 +0.20(+2.33%)
Aug 07, 2012 8.540 8.640 8.500 8.600 14,630,645 +0.10(+1.18%)
Aug 06, 2012 8.390 8.570 8.380 8.500 18,087,331 +0.13(+1.55%)
Aug 03, 2012 8.310 8.450 8.260 8.370 14,634,788 +0.19(+2.32%)
Aug 02, 2012 8.320 8.410 8.100 8.180 21,618,868 -0.25(-2.97%)
Aug 01, 2012 8.490 8.580 8.370 8.430 28,391,813 -0.04(-0.47%)
Jul 31, 2012 8.430 8.520 8.400 8.470 14,904,518 +0.02(+0.24%)
Jul 30, 2012 8.470 8.480 8.300 8.450 14,158,613 +0.00(+0.00%)
Jul 27, 2012 8.220 8.520 8.150 8.450 27,346,826 +0.26(+3.17%)
Jul 26, 2012 8.150 8.200 8.010 8.190 21,525,290 +0.17(+2.12%)
Jul 25, 2012 8.070 8.130 7.966 8.020 23,445,771 +0.00(+0.00%)
Jul 24, 2012 8.130 8.170 7.970 8.020 27,637,917 -0.12(-1.47%)
Jul 23, 2012 8.140 8.150 8.020 8.140 20,235,856 -0.12(-1.45%)
Jul 20, 2012 8.310 8.370 8.250 8.260 13,847,726 -0.12(-1.43%)
Jul 19, 2012 8.350 8.440 8.330 8.380 16,536,983 +0.05(+0.60%)
Jul 18, 2012 8.270 8.390 8.220 8.330 16,836,396 +0.05(+0.60%)
Jul 17, 2012 8.400 8.400 8.220 8.280 34,517,391 -0.05(-0.60%)
Jul 16, 2012 8.410 8.420 8.300 8.330 15,213,638 -0.09(-1.07%)
Jul 14, 2012 8.350 8.430 8.270 8.420 18,766,254 +0.00(+0.00%)
Jul 13, 2012 8.350 8.430 8.270 8.420 18,762,244 +0.12(+1.45%)
Jul 12, 2012 8.280 8.380 8.210 8.300 26,947,971 -0.05(-0.60%)
Jul 11, 2012 8.360 8.420 8.300 8.350 26,366,303 -0.05(-0.60%)
Jul 10, 2012 8.820 8.880 8.340 8.400 57,130,927 -0.36(-4.11%)
Jul 09, 2012 8.640 8.770 8.570 8.760 35,317,262 +0.04(+0.40%)
Jul 06, 2012 8.790 8.790 8.610 8.725 25,230,112 -0.20(-2.19%)
Jul 05, 2012 8.870 9.060 8.840 8.920 18,930,349 +0.02(+0.22%)
Jul 03, 2012 8.700 9.000 8.690 8.900 17,537,186 +0.28(+3.19%)
Jul 02, 2012 8.740 8.770 8.590 8.625 21,343,524 -0.12(-1.32%)
Jun 30, 2012 8.680 8.750 8.590 8.740 24,163,671 -0.01(-0.11%)
Jun 29, 2012 8.680 8.750 8.590 8.750 26,605,782 +0.24(+2.82%)
Jun 28, 2012 8.420 8.520 8.350 8.510 16,466,508 -0.02(-0.23%)
Jun 27, 2012 8.420 8.590 8.280 8.530 24,958,871 +0.14(+1.67%)
Jun 26, 2012 8.420 8.500 8.320 8.390 25,529,545 +0.00(+0.00%)
Jun 25, 2012 8.500 8.500 8.360 8.390 19,208,852 -0.23(-2.67%)
Jun 22, 2012 8.570 8.660 8.500 8.620 25,796,644 +0.07(+0.82%)
Jun 21, 2012 8.880 8.890 8.520 8.550 22,469,599 -0.37(-4.15%)
Jun 20, 2012 8.880 9.000 8.830 8.920 21,348,245 +0.02(+0.22%)
Jun 19, 2012 8.730 8.940 8.710 8.900 16,215,874 +0.21(+2.42%)
Jun 18, 2012 8.740 8.770 8.620 8.690 14,043,420 -0.13(-1.47%)
Jun 15, 2012 8.730 8.820 8.650 8.820 16,960,782 +0.17(+1.97%)
Jun 14, 2012 8.480 8.660 8.420 8.650 19,364,241 +0.17(+2.00%)
Jun 13, 2012 8.430 8.610 8.410 8.480 18,107,631 -0.04(-0.47%)
Jun 12, 2012 8.350 8.520 8.340 8.520 18,082,787 +0.21(+2.47%)
Jun 11, 2012 8.610 8.680 8.310 8.315 17,286,230 -0.21(-2.41%)
Jun 08, 2012 8.470 8.540 8.350 8.520 16,660,041 -0.03(-0.35%)
Jun 07, 2012 8.800 8.910 8.520 8.550 23,130,425 -0.08(-0.98%)
Jun 06, 2012 8.540 8.670 8.370 8.635 17,017,244 +0.19(+2.19%)
Jun 05, 2012 8.420 8.520 8.320 8.450 16,529,046 +0.06(+0.72%)
Jun 04, 2012 8.270 8.390 8.210 8.390 22,770,878 +0.09(+1.08%)
Jun 02, 2012 8.390 8.480 8.290 8.300 24,656,522 +0.00(+0.00%)
Jun 01, 2012 8.390 8.480 8.290 8.300 24,645,327 -0.25(-2.92%)
May 31, 2012 8.580 8.620 8.390 8.550 25,778,506 -0.03(-0.35%)
May 30, 2012 8.760 8.785 8.530 8.580 18,627,658 -0.31(-3.49%)
May 29, 2012 8.780 8.920 8.750 8.890 25,746,376 +0.26(+3.01%)
May 25, 2012 8.540 8.670 8.540 8.630 15,274,088 +0.00(+0.00%)
May 24, 2012 8.610 8.640 8.430 8.630 23,695,857 +0.02(+0.23%)
May 23, 2012 8.400 8.610 8.310 8.610 24,232,195 +0.12(+1.41%)
May 22, 2012 8.660 8.730 8.410 8.490 24,774,372 -0.11(-1.28%)
May 21, 2012 8.490 8.610 8.450 8.600 15,157,589 +0.17(+2.02%)
May 18, 2012 8.550 8.680 8.380 8.430 26,959,955 -0.07(-0.82%)
May 17, 2012 8.520 8.710 8.420 8.500 34,952,867 +0.01(+0.12%)
May 16, 2012 8.760 8.880 8.480 8.490 30,225,413 -0.22(-2.53%)
May 15, 2012 8.940 9.010 8.680 8.710 27,777,376 -0.21(-2.35%)
May 14, 2012 8.970 9.118 8.920 8.920 18,782,547 -0.14(-1.55%)
May 11, 2012 8.990 9.180 8.990 9.060 16,526,469 -0.04(-0.44%)
May 10, 2012 9.230 9.250 9.028 9.100 17,819,239 -0.05(-0.55%)
May 09, 2012 9.070 9.270 9.000 9.150 23,035,276 -0.06(-0.65%)
May 08, 2012 9.240 9.280 9.030 9.210 25,124,749 -0.12(-1.29%)
May 07, 2012 9.310 9.410 9.200 9.330 18,031,367 -0.04(-0.43%)
May 04, 2012 9.500 9.520 9.340 9.370 17,555,437 -0.21(-2.19%)
May 03, 2012 9.760 9.770 9.550 9.580 18,161,517 -0.15(-1.54%)
May 02, 2012 9.850 9.880 9.680 9.730 18,176,706 -0.24(-2.41%)
May 01, 2012 9.740 10.01 9.670 9.970 27,767,234 +0.24(+2.47%)
Apr 30, 2012 9.700 9.790 9.640 9.730 16,375,549 -0.02(-0.21%)
Apr 27, 2012 9.870 9.900 9.700 9.750 18,717,659 -0.11(-1.12%)
Apr 26, 2012 9.770 9.890 9.720 9.860 17,642,600 +0.04(+0.41%)
Apr 25, 2012 9.770 9.860 9.670 9.820 20,305,774 +0.16(+1.66%)
Apr 24, 2012 9.630 9.760 9.600 9.660 14,937,479 +0.03(+0.31%)
Apr 23, 2012 9.540 9.670 9.470 9.630 21,440,248 -0.07(-0.72%)
Apr 20, 2012 9.850 9.930 9.670 9.700 19,906,304 -0.06(-0.61%)
Apr 19, 2012 9.950 10.01 9.700 9.760 32,910,202 -0.19(-1.91%)
Apr 18, 2012 9.940 10.07 9.890 9.950 23,873,350 -0.04(-0.40%)
Apr 17, 2012 9.910 10.07 9.900 9.990 20,410,148 +0.13(+1.32%)
Apr 16, 2012 9.940 9.950 9.730 9.860 26,934,927 +0.01(+0.10%)
Apr 13, 2012 10.08 10.13 9.820 9.850 26,941,579 -0.32(-3.15%)
Apr 12, 2012 9.990 10.24 9.960 10.17 37,586,278 +0.27(+2.73%)
Apr 11, 2012 9.935 10.15 9.880 9.900 79,853,859 +0.58(+6.22%)
Apr 10, 2012 9.620 9.650 9.310 9.320 45,656,462 -0.28(-2.92%)
Apr 09, 2012 9.510 9.720 9.460 9.600 23,675,152 -0.03(-0.31%)
Apr 05, 2012 9.770 9.890 9.580 9.630 24,537,919 -0.18(-1.83%)
Apr 04, 2012 9.890 9.990 9.760 9.810 24,616,117 -0.25(-2.49%)
Apr 03, 2012 10.11 10.18 9.970 10.06 30,128,740 -0.11(-1.08%)
Apr 02, 2012 9.930 10.24 9.930 10.17 18,685,232 +0.15(+1.50%)
Mar 30, 2012 10.13 10.15 9.975 10.02 20,156,251 -0.01(-0.10%)
Mar 29, 2012 9.770 10.09 9.750 10.03 28,948,575 +0.20(+2.03%)
Mar 28, 2012 10.06 10.06 9.790 9.830 36,387,975 -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 18,036,205 -0.17(-1.63%)
Mar 20, 2012 10.46 10.50 10.27 10.44 21,436,943 -0.16(-1.51%)
Mar 19, 2012 10.51 10.75 10.51 10.60 18,821,935 +0.06(+0.57%)
Mar 16, 2012 10.40 10.62 10.38 10.54 30,941,061 +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 40,244,690 +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 21,444,521 +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 23,019,313 +0.08(+0.84%)
Mar 06, 2012 9.680 9.680 9.460 9.470 33,928,329 -0.40(-4.05%)
Mar 05, 2012 10.16 10.17 9.830 9.870 29,752,379 -0.37(-3.61%)
Mar 02, 2012 10.25 10.32 10.18 10.24 22,443,670 -0.03(-0.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here