Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 (%)
Apr 29, 2016 8.355 8.395 8.227 8.336 48,753 -0.39(-4.42%)
Apr 28, 2016 8.484 8.731 8.482 8.721 28,353 +0.02(+0.23%)
Apr 27, 2016 8.543 8.711 8.533 8.701 45,257 +0.31(+3.65%)
Apr 26, 2016 8.395 8.425 8.316 8.395 24,400 +0.07(+0.83%)
Apr 25, 2016 8.346 8.385 8.306 8.326 16,439 -0.10(-1.17%)
Apr 22, 2016 8.474 8.513 8.405 8.425 78,887 -0.22(-2.51%)
Apr 21, 2016 8.711 8.760 8.642 8.642 45,401 -0.03(-0.34%)
Apr 20, 2016 8.592 8.731 8.592 8.671 36,428 +0.03(+0.34%)
Apr 19, 2016 8.573 8.691 8.563 8.642 28,490 +0.20(+2.34%)
Apr 18, 2016 8.770 8.770 8.315 8.444 50,663 -0.10(-1.16%)
Apr 15, 2016 8.573 8.622 8.563 8.543 11,368 -0.10(-1.14%)
Apr 14, 2016 8.632 8.711 8.632 8.642 60,032 -0.18(-2.02%)
Apr 13, 2016 8.731 8.820 8.701 8.820 77,264 +0.27(+3.12%)
Apr 12, 2016 8.494 8.602 8.444 8.553 51,037 +0.06(+0.70%)
Apr 11, 2016 8.543 8.583 8.484 8.494 46,882 +0.39(+4.75%)
Apr 08, 2016 8.197 8.197 8.109 8.109 14,200 +0.03(+0.37%)
Apr 07, 2016 8.138 8.158 8.059 8.079 23,533 -0.17(-2.04%)
Apr 06, 2016 8.159 8.247 8.099 8.247 98,294 +0.12(+1.46%)
Apr 05, 2016 8.158 8.188 8.109 8.128 35,690 +0.05(+0.61%)
Apr 04, 2016 8.237 8.237 8.059 8.079 15,856 -0.11(-1.33%)
Apr 01, 2016 8.000 8.207 8.000 8.188 32,099 +0.31(+3.88%)
Mar 31, 2016 7.911 7.911 7.832 7.881 31,144 -0.14(-1.72%)
Mar 30, 2016 8.049 8.099 8.000 8.020 21,741 +0.08(+1.00%)
Mar 29, 2016 7.881 8.000 7.832 7.941 16,789 -0.08(-0.99%)
Mar 28, 2016 8.030 8.030 7.911 8.020 31,590 +0.03(+0.37%)
Mar 24, 2016 7.980 7.990 7.990 7.990 17,415 -0.11(-1.34%)
Mar 23, 2016 8.168 8.197 8.059 8.099 29,607 -0.26(-3.07%)
Mar 22, 2016 8.543 8.543 8.296 8.355 17,235 -0.20(-2.31%)
Mar 21, 2016 8.573 8.602 8.523 8.553 24,291 -0.16(-1.81%)
Mar 18, 2016 8.721 8.760 8.671 8.711 75,563 -0.11(-1.23%)
Mar 17, 2016 8.583 8.899 8.563 8.820 24,392 +0.23(+2.64%)
Mar 16, 2016 8.385 8.602 8.365 8.592 22,130 +0.13(+1.52%)
Mar 15, 2016 8.395 8.464 8.355 8.464 14,869 -0.14(-1.61%)
Mar 14, 2016 8.583 8.632 8.563 8.602 17,039 -0.07(-0.80%)
Mar 11, 2016 8.652 8.711 8.622 8.671 29,392 +0.32(+3.78%)
Mar 10, 2016 8.494 8.494 8.276 8.355 43,992 -0.24(-2.76%)
Mar 09, 2016 8.622 8.632 8.539 8.592 30,341 -0.39(-4.29%)
Mar 08, 2016 9.076 9.076 8.968 8.978 40,867 -0.09(-0.98%)
Mar 07, 2016 8.978 9.076 8.652 9.067 110,677 -0.23(-2.44%)
Mar 04, 2016 9.225 9.383 9.175 9.294 62,636 +0.15(+1.62%)
Mar 03, 2016 9.067 9.185 9.027 9.146 65,283 +0.14(+1.54%)
Mar 02, 2016 8.889 9.037 8.860 9.007 45,538 +0.18(+2.01%)
Mar 01, 2016 8.642 8.829 8.632 8.829 68,854 +0.26(+3.00%)
Feb 29, 2016 8.573 8.602 8.511 8.573 82,663 -0.63(-6.87%)
Feb 26, 2016 9.215 9.284 9.136 9.205 36,578 +0.34(+3.79%)
Feb 25, 2016 8.790 8.918 8.741 8.869 56,889 -0.22(-2.39%)
Feb 24, 2016 8.958 9.165 8.899 9.086 106,360 +0.53(+6.24%)
Feb 23, 2016 8.592 8.642 8.489 8.553 75,507 +0.23(+2.73%)
Feb 22, 2016 8.237 8.346 8.197 8.326 73,617 +0.39(+4.85%)
Feb 19, 2016 7.941 7.990 7.891 7.941 30,637 -0.05(-0.62%)
Feb 18, 2016 8.059 8.099 7.951 7.990 20,689 -0.02(-0.25%)
Feb 17, 2016 7.852 8.010 7.852 8.010 117,622 +0.14(+1.76%)
Feb 16, 2016 7.822 7.871 7.743 7.871 57,716 +0.33(+4.32%)
Feb 12, 2016 7.447 7.546 7.546 7.546 58,422 +0.13(+1.73%)
Feb 11, 2016 7.378 7.447 7.309 7.417 68,925 -0.30(-3.84%)
Feb 10, 2016 7.723 7.812 7.704 7.713 46,061 +0.00(+0.00%)
Feb 09, 2016 7.713 7.802 7.654 7.713 47,744 -0.08(-1.01%)
Feb 08, 2016 7.832 7.852 7.783 7.792 71,203 -0.12(-1.50%)
Feb 05, 2016 7.941 7.980 7.911 7.911 38,388 -0.03(-0.37%)
Feb 04, 2016 7.931 8.020 7.922 7.941 121,398 -0.11(-1.35%)
Feb 03, 2016 7.921 8.049 7.792 8.049 145,102 +0.58(+7.80%)
Feb 02, 2016 7.565 7.615 7.427 7.467 57,660 +0.16(+2.16%)
Feb 01, 2016 7.279 7.378 7.230 7.309 72,418 -0.13(-1.73%)
Jan 29, 2016 7.318 7.467 7.299 7.437 92,905 +0.27(+3.72%)
Jan 28, 2016 7.151 7.299 7.042 7.170 54,017 +0.11(+1.54%)
Jan 27, 2016 7.180 7.249 7.062 7.062 42,101 -0.25(-3.38%)
Jan 26, 2016 7.190 7.318 7.160 7.309 88,322 +0.02(+0.27%)
Jan 25, 2016 7.397 7.427 7.289 7.289 71,841 -0.11(-1.47%)
Jan 22, 2016 7.407 7.427 7.338 7.397 46,592 +0.23(+3.17%)
Jan 21, 2016 7.081 7.269 7.081 7.170 58,331 -0.07(-0.95%)
Jan 20, 2016 7.160 7.269 7.042 7.239 116,210 +0.07(+0.96%)
Jan 19, 2016 7.299 7.299 7.081 7.170 66,759 +0.31(+4.46%)
Jan 15, 2016 6.884 6.864 6.864 6.864 111,072 -0.32(-4.40%)
Jan 14, 2016 7.072 7.190 6.992 7.180 46,584 +0.04(+0.55%)
Jan 13, 2016 7.348 7.358 7.141 7.141 47,580 -0.16(-2.17%)
Jan 12, 2016 7.348 7.388 7.220 7.299 78,690 +0.06(+0.82%)
Jan 11, 2016 7.279 7.299 7.141 7.239 67,677 -0.10(-1.35%)
Jan 08, 2016 7.526 7.546 7.338 7.338 122,083 +0.09(+1.23%)
Jan 07, 2016 7.309 7.427 7.249 7.249 110,378 -0.46(-6.02%)
Jan 06, 2016 7.723 7.783 7.684 7.713 38,003 -0.11(-1.39%)
Jan 05, 2016 7.842 7.852 7.773 7.822 34,225 +0.05(+0.64%)
Jan 04, 2016 7.773 7.812 7.723 7.773 65,026 -0.37(-4.49%)
Dec 31, 2015 8.188 8.138 8.138 8.138 60,345 -0.10(-1.20%)
Dec 30, 2015 8.247 8.276 8.207 8.237 46,293 -0.05(-0.60%)
Dec 29, 2015 8.286 8.395 8.237 8.286 53,841 +0.05(+0.60%)
Dec 28, 2015 8.217 8.296 8.178 8.237 43,047 -0.09(-1.07%)
Dec 24, 2015 8.217 8.326 8.326 8.326 31,489 +0.12(+1.44%)
Dec 23, 2015 8.237 8.286 8.133 8.207 171,458 +0.18(+2.21%)
Dec 22, 2015 7.911 8.089 7.832 8.030 151,093 +0.08(+0.99%)
Dec 21, 2015 7.881 7.990 7.812 7.951 98,810 +0.24(+3.07%)
Dec 18, 2015 7.615 7.852 7.565 7.713 247,713 +0.04(+0.51%)
Dec 17, 2015 7.753 7.753 7.625 7.674 54,817 -0.08(-1.02%)
Dec 16, 2015 7.723 7.773 7.605 7.753 148,115 +0.64(+9.03%)
Dec 15, 2015 7.081 7.151 7.032 7.111 272,018 -0.06(-0.83%)
Dec 14, 2015 7.091 7.180 6.992 7.170 170,788 +0.19(+2.69%)
Dec 11, 2015 6.923 7.062 6.923 6.983 213,038 -0.21(-2.88%)
Dec 10, 2015 7.072 7.249 7.002 7.190 348,053 -0.25(-3.32%)
Dec 09, 2015 7.328 7.486 7.289 7.437 150,116 -0.01(-0.13%)
Dec 08, 2015 7.309 7.546 7.249 7.447 236,078 -0.17(-2.20%)
Dec 07, 2015 7.694 7.753 7.513 7.615 233,133 -0.23(-2.90%)
Dec 04, 2015 7.743 7.852 7.733 7.842 26,206 +0.08(+1.02%)
Dec 03, 2015 7.871 7.891 7.743 7.763 60,916 -0.11(-1.38%)
Dec 02, 2015 7.960 8.000 7.822 7.871 49,776 -0.02(-0.25%)
Dec 01, 2015 7.911 7.921 7.842 7.891 33,783 -0.07(-0.87%)
Nov 30, 2015 7.881 7.980 7.871 7.960 39,022 +0.09(+1.13%)
Nov 27, 2015 7.802 7.881 7.802 7.871 17,650 +0.06(+0.76%)
Nov 25, 2015 7.733 7.812 7.812 7.812 32,400 +0.00(+0.00%)
Nov 24, 2015 7.743 7.842 7.723 7.812 78,725 -0.07(-0.88%)
Nov 23, 2015 7.960 7.960 7.862 7.881 46,747 -0.15(-1.85%)
Nov 20, 2015 8.118 8.148 8.010 8.030 72,716 +0.00(+0.00%)
Nov 19, 2015 8.059 8.109 8.030 8.030 36,704 +0.01(+0.12%)
Nov 18, 2015 7.941 8.020 7.941 8.020 25,844 +0.00(+0.00%)
Nov 17, 2015 8.069 8.079 8.000 8.020 36,661 +0.00(+0.00%)
Nov 16, 2015 7.951 8.020 7.852 8.020 56,491 +0.38(+4.91%)
Nov 13, 2015 7.763 7.773 7.634 7.644 37,649 -0.37(-4.56%)
Nov 12, 2015 8.039 8.099 8.010 8.010 33,102 -0.09(-1.10%)
Nov 11, 2015 8.049 8.109 8.049 8.099 49,504 +0.10(+1.23%)
Nov 10, 2015 7.931 8.030 7.891 8.000 72,313 +0.03(+0.37%)
Nov 09, 2015 8.010 8.049 7.960 7.970 78,495 -0.04(-0.49%)
Nov 06, 2015 7.901 8.010 7.862 8.010 27,403 +0.06(+0.75%)
Nov 05, 2015 7.951 7.970 7.891 7.951 70,411 -0.23(-2.78%)
Nov 04, 2015 8.257 8.306 8.178 8.178 62,206 +0.35(+4.41%)
Nov 03, 2015 7.684 7.871 7.674 7.832 70,961 +0.01(+0.13%)
Nov 02, 2015 7.733 7.822 7.694 7.822 90,445 -0.11(-1.37%)
Oct 30, 2015 8.010 8.010 7.911 7.931 50,154 -0.10(-1.23%)
Oct 29, 2015 8.030 8.188 8.016 8.030 56,564 -0.18(-2.17%)
Oct 28, 2015 8.207 8.454 8.118 8.207 84,693 -0.16(-1.89%)
Oct 27, 2015 8.276 8.573 8.267 8.365 309,900 +0.03(+0.36%)
Oct 26, 2015 8.395 8.395 8.306 8.336 56,242 -0.19(-2.20%)
Oct 23, 2015 8.474 8.523 8.405 8.523 67,359 -0.10(-1.15%)
Oct 22, 2015 8.543 8.662 8.523 8.622 90,481 +0.33(+3.93%)
Oct 21, 2015 8.405 8.452 8.286 8.296 75,282 -0.18(-2.10%)
Oct 20, 2015 8.513 8.550 8.464 8.474 50,141 -0.21(-2.39%)
Oct 19, 2015 8.711 8.721 8.622 8.681 44,720 -0.40(-4.46%)
Oct 16, 2015 9.067 9.136 9.027 9.086 28,774 -0.12(-1.29%)
Oct 15, 2015 9.126 9.205 9.057 9.205 53,024 +0.31(+3.44%)
Oct 14, 2015 8.928 8.978 8.899 8.899 71,713 -0.12(-1.31%)
Oct 13, 2015 9.047 9.126 8.997 9.017 52,360 +0.05(+0.55%)
Oct 12, 2015 9.017 9.047 8.948 8.968 31,165 +0.01(+0.11%)
Oct 09, 2015 8.978 8.997 8.899 8.958 62,247 +0.09(+1.00%)
Oct 08, 2015 8.681 8.879 8.602 8.869 180,686 -0.02(-0.22%)
Oct 07, 2015 8.918 8.978 8.800 8.889 50,494 +0.40(+4.65%)
Oct 06, 2015 8.454 8.543 8.454 8.494 79,154 -0.12(-1.38%)
Oct 05, 2015 8.474 8.632 8.454 8.612 75,776 +0.29(+3.44%)
Oct 02, 2015 8.059 8.326 7.980 8.326 81,696 +0.57(+7.39%)
Oct 01, 2015 7.704 7.763 7.636 7.753 51,367 +0.09(+1.16%)
Sep 30, 2015 7.704 7.704 7.575 7.664 36,949 +0.18(+2.37%)
Sep 29, 2015 7.467 7.536 7.437 7.486 52,806 -0.10(-1.30%)
Sep 28, 2015 7.644 7.644 7.486 7.585 73,613 -0.08(-1.03%)
Sep 25, 2015 7.852 7.852 7.654 7.664 130,768 -0.23(-2.88%)
Sep 24, 2015 7.822 7.901 7.753 7.891 50,102 -0.02(-0.25%)
Sep 23, 2015 8.020 8.020 7.901 7.911 46,470 -0.30(-3.61%)
Sep 22, 2015 8.178 8.207 8.099 8.207 38,359 -0.22(-2.58%)
Sep 21, 2015 8.415 8.464 8.365 8.425 44,573 +0.09(+1.07%)
Sep 18, 2015 8.464 8.464 8.286 8.336 93,214 -0.09(-1.06%)
Sep 17, 2015 8.336 8.563 8.326 8.425 53,033 -0.22(-2.51%)
Sep 16, 2015 8.523 8.681 8.523 8.642 80,322 +0.29(+3.43%)
Sep 15, 2015 8.237 8.385 8.227 8.355 56,421 +0.04(+0.48%)
Sep 14, 2015 8.316 8.336 8.276 8.316 30,619 -0.04(-0.47%)
Sep 11, 2015 8.306 8.375 8.227 8.355 21,846 -0.11(-1.28%)
Sep 10, 2015 8.434 8.474 8.355 8.464 48,638 +0.13(+1.54%)
Sep 09, 2015 8.573 8.592 8.336 8.336 73,190 -0.21(-2.43%)
Sep 08, 2015 8.533 8.563 8.425 8.543 144,479 +0.83(+10.76%)
Sep 04, 2015 7.743 7.713 7.713 7.713 46,474 -0.18(-2.25%)
Sep 03, 2015 7.901 8.030 7.852 7.891 77,163 +0.04(+0.50%)
Sep 02, 2015 7.862 7.951 7.644 7.852 141,408 -0.08(-1.00%)
Sep 01, 2015 8.109 8.109 7.911 7.931 99,070 -0.24(-2.90%)
Aug 31, 2015 8.247 8.365 8.138 8.168 228,973 -0.37(-4.28%)
Aug 28, 2015 8.326 8.681 8.326 8.533 227,260 -0.02(-0.23%)
Aug 27, 2015 8.188 8.553 8.021 8.553 112,119 +1.08(+14.40%)
Aug 26, 2015 7.467 7.476 7.111 7.476 183,739 -0.24(-3.07%)
Aug 25, 2015 7.812 7.862 7.684 7.713 261,311 +0.09(+1.17%)
Aug 24, 2015 7.467 7.822 7.447 7.625 266,178 -0.59(-7.21%)
Aug 21, 2015 8.286 8.346 8.217 8.217 251,906 -0.15(-1.77%)
Aug 20, 2015 8.494 8.494 8.365 8.365 106,477 -0.34(-3.86%)
Aug 19, 2015 8.909 8.918 8.671 8.701 110,528 -0.29(-3.19%)
Aug 18, 2015 8.978 9.037 8.958 8.988 50,154 -0.55(-5.80%)
Aug 17, 2015 9.442 9.541 9.432 9.541 43,111 +0.17(+1.79%)
Aug 14, 2015 9.343 9.432 9.343 9.373 40,937 -0.07(-0.73%)
Aug 13, 2015 9.521 9.570 9.432 9.442 44,702 -0.04(-0.42%)
Aug 12, 2015 9.442 9.501 9.373 9.481 84,513 -0.15(-1.54%)
Aug 11, 2015 9.620 9.659 9.511 9.629 140,240 -0.21(-2.11%)
Aug 10, 2015 9.689 9.847 9.669 9.837 336,320 +1.24(+14.48%)
Aug 07, 2015 8.652 8.691 8.592 8.592 78,856 +0.20(+2.35%)
Aug 06, 2015 8.602 8.444 8.336 8.395 105,475 -0.21(-2.41%)
Aug 05, 2015 8.563 8.622 8.533 8.602 128,496 +0.25(+2.96%)
Aug 04, 2015 8.415 8.484 8.316 8.355 74,271 -0.04(-0.47%)
Aug 03, 2015 8.365 8.410 8.257 8.395 227,681 -0.12(-1.39%)
Jul 31, 2015 8.662 8.662 8.504 8.513 72,450 -0.16(-1.82%)
Jul 30, 2015 8.790 8.790 8.642 8.671 156,368 -0.37(-4.04%)
Jul 29, 2015 9.225 9.234 8.839 9.037 178,389 +0.16(+1.78%)
Jul 28, 2015 8.760 8.889 8.681 8.879 214,273 +0.13(+1.47%)
Jul 27, 2015 8.681 8.831 8.671 8.750 115,871 -0.58(-6.24%)
Jul 24, 2015 9.491 9.515 9.264 9.333 68,895 -0.20(-2.07%)
Jul 23, 2015 9.728 9.728 9.531 9.531 86,319 +0.15(+1.58%)
Jul 22, 2015 9.442 9.452 9.353 9.383 83,062 -0.20(-2.06%)
Jul 21, 2015 9.709 9.748 9.570 9.580 82,648 +0.08(+0.83%)
Jul 20, 2015 9.768 9.768 9.501 9.501 135,933 -0.36(-3.61%)
Jul 17, 2015 9.847 9.906 9.738 9.857 224,963 +0.18(+1.84%)
Jul 16, 2015 9.629 9.679 9.570 9.679 91,586 +0.19(+1.98%)
Jul 15, 2015 9.570 9.629 9.481 9.491 170,092 -0.53(-5.32%)
Jul 14, 2015 10.02 10.07 9.867 10.02 200,979 -0.32(-3.06%)
Jul 13, 2015 10.41 10.41 10.30 10.34 176,864 +0.11(+1.06%)
Jul 10, 2015 10.19 10.25 10.07 10.23 300,163 +0.78(+8.26%)
Jul 09, 2015 9.392 9.511 9.274 9.452 371,174 +0.90(+10.51%)
Jul 08, 2015 8.602 8.859 8.553 8.553 776,677 -1.19(-12.17%)
Jul 07, 2015 9.165 9.896 8.953 9.738 830,354 -1.01(-9.37%)
Jul 06, 2015 10.66 10.91 10.49 10.75 383,386 -1.26(-10.53%)
Jul 02, 2015 12.19 12.01 12.01 12.01 90,721 -0.18(-1.46%)
Jul 01, 2015 12.28 12.31 12.16 12.19 76,356 -0.11(-0.88%)
Jun 30, 2015 12.47 12.47 12.27 12.30 111,804 +0.12(+0.97%)
Jun 29, 2015 12.32 12.35 12.17 12.18 132,902 -0.30(-2.38%)
Jun 26, 2015 12.54 12.61 12.43 12.47 113,969 -0.37(-2.85%)
Jun 25, 2015 12.95 13.01 12.79 12.84 143,154 -0.17(-1.29%)
Jun 24, 2015 13.01 13.11 13.00 13.01 100,476 +0.01(+0.08%)
Jun 23, 2015 12.96 13.04 12.96 13.00 69,241 +0.18(+1.39%)
Jun 22, 2015 12.78 12.84 12.71 12.82 143,707 -0.23(-1.74%)
Jun 19, 2015 12.95 13.05 12.89 13.05 276,524 -0.17(-1.27%)
Jun 18, 2015 13.15 13.24 13.09 13.21 147,389 -0.22(-1.62%)
Jun 17, 2015 13.39 13.48 13.27 13.43 78,409 +0.03(+0.22%)
Jun 16, 2015 13.15 13.43 13.06 13.40 250,727 -0.26(-1.88%)
Jun 15, 2015 13.74 13.86 13.62 13.66 161,026 -0.20(-1.43%)
Jun 12, 2015 13.96 13.98 13.86 13.86 106,797 +0.02(+0.14%)
Jun 11, 2015 13.75 13.84 13.73 13.84 136,470 +0.00(+0.00%)
Jun 10, 2015 13.77 13.89 13.74 13.84 69,454 +0.14(+1.01%)
Jun 09, 2015 13.73 13.79 13.67 13.70 145,745 -0.86(-5.90%)
Jun 08, 2015 14.66 14.68 14.56 14.56 65,727 +0.20(+1.38%)
Jun 05, 2015 14.33 14.39 14.25 14.36 117,346 -0.12(-0.82%)
Jun 04, 2015 14.51 14.52 14.43 14.48 64,218 -0.14(-0.95%)
Jun 03, 2015 14.55 14.62 14.52 14.62 148,276 +0.06(+0.41%)
Jun 02, 2015 14.50 14.64 14.46 14.56 145,075 -0.27(-1.80%)
Jun 01, 2015 14.93 14.93 14.82 14.82 126,402 +0.08(+0.54%)
May 29, 2015 14.87 14.95 14.63 14.75 134,190 -0.01(-0.07%)
May 28, 2015 14.84 14.84 14.70 14.76 145,738 -0.86(-5.50%)
May 27, 2015 15.58 15.63 15.42 15.61 100,707 -0.20(-1.25%)
May 26, 2015 15.84 15.86 15.69 15.81 142,197 -0.06(-0.37%)
May 22, 2015 15.78 15.87 15.87 15.87 164,331 +0.55(+3.61%)
May 21, 2015 15.35 15.44 15.31 15.32 94,552 -0.19(-1.21%)
May 20, 2015 15.50 15.56 15.47 15.51 58,552 -0.14(-0.88%)
May 19, 2015 15.78 15.79 15.60 15.64 147,437 -0.01(-0.06%)
May 18, 2015 15.53 15.78 15.32 15.65 229,502 -0.47(-2.94%)
May 15, 2015 16.37 16.46 15.95 16.13 196,145 -0.21(-1.27%)
May 14, 2015 16.37 16.42 16.26 16.34 358,022 +1.49(+10.05%)
May 13, 2015 14.93 14.97 14.83 14.84 78,469 -0.13(-0.86%)
May 12, 2015 14.85 15.02 14.84 14.97 98,455 -0.17(-1.11%)
May 11, 2015 15.24 15.26 15.08 15.14 154,459 -0.10(-0.65%)
May 08, 2015 15.14 15.26 15.07 15.24 213,241 +0.28(+1.85%)
May 07, 2015 15.09 15.28 14.84 14.96 407,697 -0.96(-6.02%)
May 06, 2015 16.18 16.19 15.84 15.92 168,860 -0.28(-1.71%)
May 05, 2015 16.41 16.42 16.18 16.20 99,054 -0.76(-4.48%)
May 04, 2015 16.84 17.01 16.82 16.96 316,638 +0.93(+5.79%)
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.