ALCOA, Inc. (NY: AA)
16.60 USD  -0.01 (-0.06%)
Streaming Delayed Price  /  Updated: 10:23 AM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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 18,221,563 +0.08(+0.77%)
Feb 22, 2012 10.45 10.48 10.27 10.38 22,849,249 -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 20,212,503 +0.18(+1.78%)
Feb 15, 2012 10.30 10.30 10.10 10.10 26,842,387 -0.11(-1.08%)
Feb 14, 2012 10.26 10.27 10.10 10.21 24,730,957 -0.12(-1.16%)
Feb 13, 2012 10.41 10.45 10.29 10.33 19,041,345 +0.04(+0.39%)
Feb 10, 2012 10.46 10.46 10.22 10.29 23,215,195 -0.35(-3.29%)
Feb 09, 2012 10.72 10.78 10.53 10.64 20,456,449 -0.03(-0.28%)
Feb 08, 2012 10.75 10.92 10.61 10.67 26,993,267 +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 25,084,779 -0.16(-1.55%)
Jan 30, 2012 10.29 10.42 10.22 10.32 19,282,091 -0.11(-1.05%)
Jan 27, 2012 10.26 10.47 10.18 10.43 21,726,241 +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 28,120,429 +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 32,696,897 -0.13(-1.31%)
Jan 12, 2012 9.820 9.970 9.580 9.930 36,067,002 +0.30(+3.12%)
Jan 11, 2012 9.460 9.670 9.360 9.630 28,666,279 +0.19(+2.01%)
Jan 10, 2012 9.700 9.850 9.380 9.440 64,169,309 +0.01(+0.16%)
Jan 09, 2012 9.260 9.480 9.220 9.425 56,611,249 +0.27(+2.89%)
Jan 06, 2012 9.080 9.250 9.080 9.160 35,192,002 -0.20(-2.14%)
Jan 05, 2012 9.330 9.480 9.190 9.360 27,141,205 -0.09(-0.95%)
Jan 04, 2012 9.130 9.500 9.130 9.450 41,263,010 +0.80(+9.25%)
Dec 30, 2011 8.630 8.650 8.572 8.650 18,566,803 +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 18,654,653 -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 26,267,555 -0.03(-0.34%)
Dec 20, 2011 8.620 8.900 8.620 8.880 35,369,237 +0.35(+4.10%)
Dec 19, 2011 8.810 8.810 8.500 8.530 25,716,529 -0.28(-3.18%)
Dec 16, 2011 8.890 8.970 8.720 8.810 41,206,341 +0.03(+0.34%)
Dec 15, 2011 9.080 9.100 8.730 8.780 45,139,326 -0.16(-1.79%)
Dec 14, 2011 8.990 9.160 8.870 8.940 43,875,677 -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 22,465,103 +0.17(+1.80%)
Dec 08, 2011 9.830 9.870 9.420 9.470 30,049,777 -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 37,635,159 +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 36,039,062 -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 34,625,961 -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 23,048,129 -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 34,108,067 -0.58(-5.38%)
Nov 08, 2011 10.83 10.86 10.59 10.78 33,106,627 +0.03(+0.28%)
Nov 07, 2011 10.86 11.02 10.58 10.75 33,675,639 -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 26,677,477 +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 32,577,921 +0.23(+2.03%)
Oct 27, 2011 10.92 11.48 10.91 11.34 62,530,771 +0.98(+9.46%)
Oct 26, 2011 10.35 10.44 10.09 10.36 28,887,089 +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 36,674,643 +0.35(+3.42%)
Oct 21, 2011 10.13 10.23 10.05 10.23 28,666,987 +0.28(+2.81%)
Oct 20, 2011 9.920 10.03 9.730 9.950 36,617,841 +0.18(+1.84%)
Oct 19, 2011 10.07 10.10 9.730 9.770 35,085,325 -0.37(-3.65%)
Oct 18, 2011 9.710 10.20 9.550 10.14 48,085,947 +0.56(+5.85%)
Oct 17, 2011 10.32 10.33 9.550 9.580 56,590,311 -0.68(-6.63%)
Oct 14, 2011 10.29 10.42 10.04 10.26 38,191,399 +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 10.05 109,799,574 -0.25(-2.43%)
Oct 11, 2011 10.03 10.44 9.930 10.30 54,685,823 +0.21(+2.08%)
Oct 10, 2011 10.03 10.12 9.910 10.09 29,552,809 +0.38(+3.91%)
Oct 07, 2011 10.19 10.24 9.510 9.710 44,888,730 -0.17(-1.72%)
Oct 06, 2011 9.990 10.00 9.780 9.880 69,681,681 +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 53,859,651 -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 33,805,203 +0.10(+0.95%)
Sep 28, 2011 10.49 10.54 9.950 9.965 33,850,091 -0.52(-4.91%)
Sep 27, 2011 10.75 10.88 10.39 10.48 30,923,087 +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 39,774,165 -0.04(-0.40%)
Sep 22, 2011 10.38 10.47 9.940 10.11 61,097,335 -0.73(-6.73%)
Sep 21, 2011 11.25 11.34 10.84 10.84 27,443,531 -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 25,401,789 +0.10(+0.86%)
Sep 13, 2011 11.57 11.71 11.38 11.63 23,014,407 +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 24,980,781 -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 23,961,989 -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 19,995,205 -0.31(-2.42%)
Aug 31, 2011 12.52 12.93 12.50 12.80 31,033,859 +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 24,602,623 -0.28(-2.36%)
Aug 24, 2011 11.64 11.88 11.51 11.87 24,317,711 +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 29,654,911 -0.30(-2.61%)
Aug 18, 2011 11.91 11.93 11.41 11.51 35,228,978 -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 19,790,037 +0.30(+2.45%)
Aug 12, 2011 12.55 12.58 12.11 12.26 36,117,155 +0.01(+0.08%)
Aug 11, 2011 11.81 12.44 11.56 12.25 40,351,143 +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 41,551,223 +0.91(+8.03%)
Aug 08, 2011 12.16 12.39 11.27 11.33 59,632,354 -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 30,905,699 +0.10(+0.71%)
Aug 02, 2011 14.62 14.77 14.15 14.16 23,306,691 -0.59(-4.00%)
Aug 01, 2011 15.08 15.15 14.52 14.75 22,900,555 +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 22,728,603 -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 18,841,685 +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 20,410,485 +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 22,665,207 +0.14(+0.89%)
Jul 12, 2011 15.79 16.10 15.70 15.71 34,178,823 -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 26,134,857 +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 19,493,303 +0.08(+0.49%)
Jul 01, 2011 15.99 16.36 15.89 16.31 18,562,561 +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 17,482,923 +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 25,749,931 -0.05(-0.33%)
Jun 23, 2011 15.01 15.30 14.70 15.28 27,057,185 -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 24,091,405 -0.07(-0.47%)
Jun 16, 2011 14.90 15.12 14.62 14.79 24,207,239 -0.17(-1.14%)
Jun 15, 2011 15.17 15.27 14.88 14.96 26,207,035 -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 19,396,051 -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 21,513,581 +0.08(+0.51%)
Jun 06, 2011 15.92 15.97 15.55 15.61 16,486,059 -0.31(-1.95%)
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