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

Alumina Ltd ADR (OP: AWCMY )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 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 30, 2015 4.820 4.820 4.790 4.819 3,648 -0.26(-5.13%)
Apr 29, 2015 5.070 5.100 5.060 5.080 26,747 -0.10(-1.93%)
Apr 28, 2015 5.170 5.190 5.150 5.180 19,092 +0.12(+2.37%)
Apr 27, 2015 5.061 5.110 5.050 5.060 79,155 +0.06(+1.20%)
Apr 24, 2015 5.010 5.020 5.000 5.000 4,463 -0.01(-0.20%)
Apr 23, 2015 4.969 5.020 4.950 5.010 38,832 -0.01(-0.20%)
Apr 22, 2015 4.950 5.020 4.950 5.020 17,407 +0.12(+2.45%)
Apr 21, 2015 4.900 4.930 4.900 4.900 71,466 -0.03(-0.61%)
Apr 20, 2015 4.860 4.940 4.860 4.930 38,781 -0.05(-1.00%)
Apr 17, 2015 4.960 4.980 4.930 4.980 11,660 -0.11(-2.16%)
Apr 16, 2015 5.030 5.090 5.030 5.090 27,255 +0.10(+2.00%)
Apr 15, 2015 4.960 4.990 4.920 4.990 30,812 +0.03(+0.60%)
Apr 14, 2015 4.935 4.970 4.870 4.960 84,175 +0.02(+0.40%)
Apr 13, 2015 4.940 4.940 4.900 4.940 8,089 -0.06(-1.20%)
Apr 10, 2015 4.970 5.020 4.970 5.000 16,202 -0.07(-1.38%)
Apr 09, 2015 5.020 5.090 5.020 5.070 83,616 +0.08(+1.71%)
Apr 08, 2015 5.000 5.040 4.963 4.985 20,680 +0.06(+1.12%)
Apr 07, 2015 4.910 4.940 4.910 4.930 56,914 +0.15(+3.25%)
Apr 06, 2015 4.670 4.830 4.670 4.775 22,411 +0.04(+0.95%)
Apr 02, 2015 4.730 4.730 4.730 0 -0.02(-0.42%)
Apr 01, 2015 4.790 4.790 4.730 4.750 102,436 -0.08(-1.55%)
Mar 31, 2015 4.840 4.850 4.790 4.825 103,968 -0.07(-1.36%)
Mar 30, 2015 4.917 5.010 4.840 4.891 29,444 -0.14(-2.75%)
Mar 27, 2015 5.040 5.070 5.010 5.030 14,079 -0.06(-1.18%)
Mar 26, 2015 5.290 5.290 5.080 5.090 19,412 -0.14(-2.68%)
Mar 25, 2015 5.210 5.256 5.180 5.230 27,932 +0.12(+2.35%)
Mar 24, 2015 5.135 5.136 5.110 5.110 91,132 -0.20(-3.77%)
Mar 23, 2015 5.430 5.430 5.250 5.310 32,613 +0.02(+0.38%)
Mar 20, 2015 5.190 5.290 5.190 5.290 37,164 +0.14(+2.72%)
Mar 19, 2015 5.165 5.165 5.125 5.150 22,530 -0.06(-1.15%)
Mar 18, 2015 5.090 5.210 5.050 5.210 85,293 +0.11(+2.16%)
Mar 17, 2015 5.070 5.120 5.070 5.100 64,292 -0.07(-1.35%)
Mar 16, 2015 5.230 5.230 5.130 5.170 42,280 -0.01(-0.19%)
Mar 13, 2015 5.190 5.210 5.150 5.180 19,490 -0.15(-2.81%)
Mar 12, 2015 5.240 5.340 5.240 5.330 111,913 +0.01(+0.19%)
Mar 11, 2015 5.330 5.340 5.290 5.320 52,021 +0.20(+3.91%)
Mar 10, 2015 5.190 5.190 5.120 5.120 77,186 -0.10(-1.92%)
Mar 09, 2015 5.245 5.245 5.170 5.220 70,466 -0.14(-2.61%)
Mar 06, 2015 5.380 5.440 5.350 5.360 197,005 -0.01(-0.28%)
Mar 05, 2015 5.430 5.450 5.360 5.375 74,137 -0.18(-3.33%)
Mar 04, 2015 5.580 5.490 5.560 112,196 -0.19(-3.30%)
Mar 03, 2015 5.800 5.830 5.800 5.750 23,439 -0.02(-0.35%)
Mar 02, 2015 5.710 5.770 5.710 5.770 20,828 +0.11(+1.94%)
Feb 27, 2015 5.670 5.700 5.660 5.660 30,620 -0.03(-0.53%)
Feb 26, 2015 5.650 5.650 5.650 5.690 19,981 -0.10(-1.73%)
Feb 25, 2015 5.730 5.795 5.730 5.790 16,566 +0.05(+0.87%)
Feb 24, 2015 5.830 5.830 5.658 5.740 22,690 +0.02(+0.35%)
Feb 23, 2015 5.650 5.730 5.650 5.720 39,607 -0.08(-1.38%)
Feb 20, 2015 5.710 5.800 5.708 5.800 36,646 +0.08(+1.31%)
Feb 19, 2015 5.700 5.750 5.700 5.725 48,669 -0.25(-4.14%)
Feb 18, 2015 5.910 5.990 5.910 5.972 49,994 +0.18(+3.14%)
Feb 17, 2015 5.730 5.800 5.730 5.790 40,349 +0.04(+0.70%)
Feb 13, 2015 5.750 5.750 5.750 0 +0.16(+2.86%)
Feb 12, 2015 5.540 5.600 5.500 5.590 67,101 -0.02(-0.36%)
Feb 11, 2015 5.700 5.700 5.540 5.610 59,845 -0.18(-3.11%)
Feb 10, 2015 5.790 5.850 5.770 5.790 33,942 -0.31(-5.08%)
Feb 09, 2015 6.138 6.194 6.100 6.100 63,275 -0.10(-1.61%)
Feb 06, 2015 6.208 6.260 6.200 6.200 34,139 -0.15(-2.36%)
Feb 05, 2015 6.382 6.382 6.230 6.350 45,547 +0.02(+0.32%)
Feb 04, 2015 6.250 6.350 6.200 6.330 26,605 +0.08(+1.28%)
Feb 03, 2015 6.020 6.250 6.020 6.250 63,394 +0.25(+4.17%)
Feb 02, 2015 6.010 6.040 5.950 6.000 33,758 +0.05(+0.84%)
Jan 30, 2015 5.890 6.000 5.890 5.950 48,329 -0.13(-2.14%)
Jan 29, 2015 5.970 6.080 5.940 6.080 34,640 +0.17(+2.88%)
Jan 28, 2015 6.020 6.050 5.910 5.910 122,209 +0.10(+1.72%)
Jan 27, 2015 5.800 5.850 5.800 5.810 52,980 -0.16(-2.60%)
Jan 26, 2015 5.970 5.970 5.940 5.965 74,210 -0.03(-0.50%)
Jan 23, 2015 6.040 6.040 5.964 5.995 45,612 -0.09(-1.56%)
Jan 22, 2015 6.000 6.100 6.000 6.090 269,768 +0.12(+2.01%)
Jan 21, 2015 6.060 6.150 5.930 5.970 1,201,345 +0.06(+1.02%)
Jan 20, 2015 6.030 6.030 5.867 5.910 135,262 +0.13(+2.25%)
Jan 16, 2015 5.780 5.780 5.780 0 -0.13(-2.20%)
Jan 15, 2015 5.915 5.940 5.883 5.910 46,856 -0.38(-5.97%)
Jan 14, 2015 6.290 6.300 6.240 6.285 66,424 +0.00(+0.00%)
Jan 13, 2015 6.285 193,299 +0.24(+3.97%)
Jan 12, 2015 6.050 6.090 6.015 6.045 83,142 -0.04(-0.66%)
Jan 09, 2015 6.080 6.085 6.025 6.085 20,798 +0.01(+0.16%)
Jan 08, 2015 5.970 6.080 5.970 6.075 177,895 +0.27(+4.56%)
Jan 07, 2015 5.772 5.810 5.770 5.810 46,929 +0.05(+0.96%)
Jan 06, 2015 5.770 5.803 5.730 5.755 168,640 -0.01(-0.26%)
Jan 05, 2015 5.808 5.885 5.750 5.770 53,243 -0.04(-0.69%)
Jan 02, 2015 5.800 5.830 5.790 5.810 9,656 +0.00(+0.00%)
Dec 31, 2014 5.810 5.810 5.810 0 +0.00(+0.00%)
Dec 30, 2014 5.760 5.850 5.760 5.810 29,406 -0.08(-1.44%)
Dec 29, 2014 5.950 5.950 5.880 5.895 222,114 +0.03(+0.60%)
Dec 26, 2014 5.724 5.910 5.720 5.860 23,670 +0.05(+0.86%)
Dec 24, 2014 5.810 5.810 5.810 0 -0.12(-2.02%)
Dec 23, 2014 5.894 5.980 5.890 5.930 105,253 -0.05(-0.84%)
Dec 22, 2014 5.880 6.030 5.880 5.980 91,361 +0.02(+0.34%)
Dec 19, 2014 5.790 5.970 5.790 5.960 82,615 +0.35(+6.24%)
Dec 18, 2014 5.580 5.610 5.560 5.610 24,483 +0.14(+2.55%)
Dec 17, 2014 5.365 5.560 5.365 5.471 75,252 +0.09(+1.59%)
Dec 16, 2014 5.475 5.385 91,613 +0.02(+0.37%)
Dec 15, 2014 5.400 5.430 5.310 5.365 68,020 -0.04(-0.65%)
Dec 12, 2014 5.500 5.500 5.370 5.400 131,079 -0.13(-2.44%)
Dec 11, 2014 5.600 5.600 5.497 5.535 113,699 -0.12(-2.12%)
Dec 10, 2014 5.740 5.740 5.630 5.655 88,554 -0.12(-2.16%)
Dec 09, 2014 5.805 5.816 5.724 5.780 109,585 -0.08(-1.28%)
Dec 08, 2014 5.835 5.910 5.835 5.855 62,545 +0.03(+0.43%)
Dec 05, 2014 5.880 5.890 5.830 5.830 173,138 -0.08(-1.35%)
Dec 04, 2014 5.910 5.930 5.900 5.910 353,019 -0.07(-1.17%)
Dec 03, 2014 5.705 6.000 5.690 5.980 827,043 +0.34(+6.03%)
Dec 02, 2014 5.600 5.650 5.600 5.640 17,593 +0.14(+2.55%)
Dec 01, 2014 5.520 5.590 5.500 5.500 30,258 -0.15(-2.65%)
Nov 28, 2014 5.730 5.730 5.625 5.650 8,883 -0.10(-1.70%)
Nov 26, 2014 5.748 5.748 5.748 0 +0.04(+0.67%)
Nov 25, 2014 5.660 5.730 5.660 5.710 50,953 -0.16(-2.64%)
Nov 24, 2014 5.840 5.870 5.840 5.865 23,997 -0.19(-3.22%)
Nov 21, 2014 5.974 6.060 5.974 6.060 70,376 +0.42(+7.45%)
Nov 20, 2014 5.575 5.640 5.550 5.640 233,323 -0.20(-3.42%)
Nov 19, 2014 5.800 5.840 5.790 5.840 9,102 -0.09(-1.52%)
Nov 18, 2014 6.100 6.100 5.930 5.930 12,322 -0.02(-0.34%)
Nov 17, 2014 5.950 5.920 5.950 22,169 -0.01(-0.17%)
Nov 14, 2014 5.915 6.010 5.900 5.960 42,192 +0.07(+1.19%)
Nov 13, 2014 5.830 5.930 5.830 5.890 20,399 -0.08(-1.34%)
Nov 12, 2014 5.962 5.990 5.960 5.970 5,660 -0.12(-1.97%)
Nov 11, 2014 6.010 6.100 6.010 6.090 28,923 +0.08(+1.33%)
Nov 10, 2014 6.002 6.050 6.002 6.010 211,271 +0.00(+0.08%)
Nov 07, 2014 5.990 6.030 5.980 6.005 675,992 +0.21(+3.53%)
Nov 06, 2014 5.782 5.840 5.780 5.800 608,485 +0.12(+2.20%)
Nov 05, 2014 5.640 5.700 5.640 5.675 133,804 +0.01(+0.18%)
Nov 04, 2014 5.590 5.665 5.590 5.665 18,773 -0.01(-0.18%)
Nov 03, 2014 5.671 5.690 5.670 5.675 39,658 -0.02(-0.26%)
Oct 31, 2014 5.729 5.729 5.675 5.690 19,652 -0.05(-0.87%)
Oct 30, 2014 5.700 5.790 5.690 5.740 155,724 +0.03(+0.53%)
Oct 29, 2014 5.840 5.840 5.710 5.710 22,980 -0.12(-2.06%)
Oct 28, 2014 5.760 5.838 5.760 5.830 149,236 +0.11(+1.92%)
Oct 27, 2014 5.920 5.918 5.918 5.720 25,098 -0.20(-3.35%)
Oct 24, 2014 6.050 6.050 5.850 5.918 24,690 +0.13(+2.31%)
Oct 23, 2014 5.820 5.820 5.760 5.785 31,006 -0.08(-1.36%)
Oct 22, 2014 5.860 5.920 5.860 5.865 85,888 -0.08(-1.26%)
Oct 21, 2014 5.790 5.950 5.790 5.940 151,226 +0.14(+2.41%)
Oct 20, 2014 5.760 5.810 5.720 5.800 42,732 +0.18(+3.20%)
Oct 17, 2014 5.650 5.750 5.520 5.620 111,402 +0.05(+0.99%)
Oct 16, 2014 5.545 5.620 5.440 5.565 121,254 -0.07(-1.24%)
Oct 15, 2014 5.570 5.650 5.490 5.635 164,320 +0.05(+0.99%)
Oct 14, 2014 5.625 5.700 5.550 5.580 54,698 -0.05(-0.89%)
Oct 13, 2014 5.590 5.727 5.590 5.630 48,369 -0.06(-1.05%)
Oct 10, 2014 5.660 5.770 5.660 5.690 63,320 -0.04(-0.70%)
Oct 09, 2014 5.905 5.950 5.730 5.730 54,382 -0.15(-2.48%)
Oct 08, 2014 5.743 5.920 5.720 5.876 52,435 -0.02(-0.33%)
Oct 07, 2014 5.910 5.950 5.890 5.895 49,736 -0.09(-1.42%)
Oct 06, 2014 5.880 5.990 5.880 5.980 53,855 +0.34(+5.93%)
Oct 03, 2014 5.725 5.725 5.590 5.645 102,510 -0.18(-3.01%)
Oct 02, 2014 5.800 5.880 5.690 5.820 115,120 -0.13(-2.18%)
Oct 01, 2014 6.100 6.100 5.890 5.950 33,697 +0.08(+1.28%)
Sep 30, 2014 5.945 5.945 5.945 5.875 75,805 -0.17(-2.81%)
Sep 29, 2014 5.935 6.060 5.935 6.045 28,014 -0.08(-1.23%)
Sep 26, 2014 6.030 6.130 6.030 6.120 40,960 +0.11(+1.75%)
Sep 25, 2014 6.140 6.150 6.000 6.015 58,435 -0.14(-2.20%)
Sep 24, 2014 6.170 6.170 6.050 6.150 95,537 +0.16(+2.59%)
Sep 23, 2014 6.080 6.190 5.980 5.995 23,661 +0.01(+0.25%)
Sep 22, 2014 5.920 6.140 5.920 5.980 19,533 -0.23(-3.70%)
Sep 19, 2014 6.170 6.230 6.170 6.210 39,071 +0.17(+2.81%)
Sep 18, 2014 5.930 6.060 5.930 6.040 81,808 +0.08(+1.34%)
Sep 17, 2014 6.079 6.100 5.960 5.960 45,048 -0.12(-1.94%)
Sep 16, 2014 6.000 6.080 5.980 6.078 59,384 +0.11(+1.81%)
Sep 15, 2014 5.900 5.970 5.900 5.970 34,424 +0.17(+3.02%)
Sep 12, 2014 5.769 5.820 5.769 5.795 6,275 -0.04(-0.60%)
Sep 11, 2014 5.900 5.900 5.730 5.830 36,643 -0.11(-1.85%)
Sep 10, 2014 5.940 5.880 5.940 14,999 +0.00(+0.07%)
Sep 09, 2014 5.920 6.140 5.920 5.936 71,628 +0.16(+2.79%)
Sep 08, 2014 5.880 5.990 5.760 5.775 25,197 -0.15(-2.61%)
Sep 05, 2014 5.847 5.930 5.840 5.930 20,488 +0.12(+2.07%)
Sep 04, 2014 5.880 5.880 5.810 5.810 14,667 -0.14(-2.35%)
Sep 03, 2014 5.900 5.960 5.900 5.950 72,145 +0.11(+1.88%)
Sep 02, 2014 5.800 5.940 5.798 5.840 28,552 +0.09(+1.64%)
Aug 29, 2014 5.746 5.746 5.746 0 +0.17(+2.97%)
Aug 28, 2014 5.610 5.690 5.550 5.580 11,697 -0.10(-1.76%)
Aug 27, 2014 5.680 5.750 5.670 5.680 11,407 +0.02(+0.35%)
Aug 26, 2014 5.740 5.740 5.740 5.660 35,764 -0.04(-0.79%)
Aug 25, 2014 5.630 5.720 5.630 5.705 21,117 +0.05(+0.97%)
Aug 22, 2014 5.724 5.750 5.590 5.650 53,365 -0.04(-0.70%)
Aug 21, 2014 5.640 5.680 5.640 5.690 72,800 +0.24(+4.40%)
Aug 20, 2014 5.490 5.490 5.430 5.450 49,764 -0.12(-2.15%)
Aug 19, 2014 5.750 5.750 5.570 5.570 34,074 +0.04(+0.72%)
Aug 18, 2014 5.514 5.540 5.510 5.530 19,828 +0.00(+0.00%)
Aug 15, 2014 5.550 5.550 5.550 5.530 7,177 +0.04(+0.73%)
Aug 14, 2014 5.610 5.610 5.480 5.490 153,303 -0.11(-1.96%)
Aug 13, 2014 5.600 5.600 5.590 5.600 13,784 +0.05(+0.99%)
Aug 12, 2014 5.690 5.690 5.530 5.545 16,320 +0.03(+0.45%)
Aug 11, 2014 5.530 5.550 5.520 5.520 17,469 +0.04(+0.73%)
Aug 08, 2014 5.510 5.510 5.470 5.480 31,219 -0.04(-0.72%)
Aug 07, 2014 5.520 5.539 5.520 5.520 15,417 -0.14(-2.47%)
Aug 06, 2014 5.724 5.724 5.630 5.660 44,905 +0.10(+1.80%)
Aug 05, 2014 5.660 5.660 5.560 5.560 28,319 -0.10(-1.68%)
Aug 04, 2014 5.626 5.660 5.600 5.655 100,945 -0.02(-0.44%)
Aug 01, 2014 5.685 5.692 5.650 5.680 82,930 -0.15(-2.49%)
Jul 31, 2014 5.852 5.852 5.820 5.825 12,419 -0.12(-1.94%)
Jul 30, 2014 5.970 5.970 5.930 5.940 86,865 +0.01(+0.17%)
Jul 29, 2014 5.900 5.970 5.890 5.930 37,340 +0.09(+1.54%)
Jul 28, 2014 5.810 5.840 5.810 5.840 13,940 +0.09(+1.57%)
Jul 25, 2014 5.830 5.920 5.740 5.750 71,486 -0.12(-2.11%)
Jul 24, 2014 6.070 6.070 5.860 5.874 32,912 +0.05(+0.79%)
Jul 23, 2014 5.801 5.839 5.800 5.828 85,442 +0.27(+4.82%)
Jul 22, 2014 5.530 5.579 5.510 5.560 96,976 +0.22(+4.12%)
Jul 21, 2014 5.310 5.340 5.310 5.340 30,473 +0.08(+1.42%)
Jul 18, 2014 5.210 5.288 5.210 5.265 28,318 +0.00(+0.10%)
Jul 17, 2014 5.430 5.430 5.250 5.260 14,050 -0.04(-0.75%)
Jul 16, 2014 5.320 5.320 5.260 5.300 14,245 +0.06(+1.15%)
Jul 15, 2014 5.220 5.380 5.210 5.240 35,086 -0.03(-0.57%)
Jul 14, 2014 5.410 5.410 5.200 5.270 23,680 +0.07(+1.44%)
Jul 11, 2014 5.310 5.310 5.140 5.195 59,777 +0.08(+1.66%)
Jul 10, 2014 5.069 5.138 5.050 5.110 28,380 -0.15(-2.85%)
Jul 09, 2014 5.140 5.350 5.140 5.260 56,998 -0.06(-1.03%)
Jul 08, 2014 5.450 5.480 5.290 5.315 32,018 +0.07(+1.24%)
Jul 07, 2014 5.220 5.420 5.220 5.250 173,773 -0.13(-2.42%)
Jul 03, 2014 5.380 5.380 5.380 0 +0.14(+2.67%)
Jul 02, 2014 5.180 5.240 5.180 5.240 57,530 +0.17(+3.35%)
Jul 01, 2014 5.220 5.220 5.040 5.070 12,717 +0.02(+0.40%)
Jun 30, 2014 5.010 5.150 4.940 5.050 47,175 +0.04(+0.80%)
Jun 27, 2014 5.040 5.040 4.970 5.010 16,557 +0.00(+0.00%)
Jun 26, 2014 5.150 5.150 5.000 5.010 86,380 -0.02(-0.40%)
Jun 25, 2014 5.110 5.110 5.010 5.030 71,620 -0.04(-0.79%)
Jun 24, 2014 5.150 5.150 5.050 5.070 77,072 -0.10(-1.93%)
Jun 23, 2014 5.300 5.300 5.080 5.170 16,786 +0.06(+1.17%)
Jun 20, 2014 5.200 5.200 5.050 5.110 145,797 -0.11(-2.11%)
Jun 19, 2014 5.226 5.226 5.200 5.220 23,092 -0.03(-0.57%)
Jun 18, 2014 5.220 5.290 5.220 5.250 401,575 -0.09(-1.69%)
Jun 17, 2014 5.310 5.350 5.310 5.340 53,926 +0.10(+1.91%)
Jun 16, 2014 5.370 5.370 5.188 5.240 31,082 +0.10(+1.95%)
Jun 13, 2014 5.060 5.140 5.060 5.140 46,825 -0.03(-0.58%)
Jun 12, 2014 5.195 5.210 5.170 5.170 19,355 -0.07(-1.34%)
Jun 11, 2014 5.220 5.250 5.220 5.240 18,072 -0.05(-0.95%)
Jun 10, 2014 5.400 5.400 5.280 5.290 22,156 +0.01(+0.19%)
Jun 06, 2014 5.300 5.380 5.260 5.280 93,855 -0.07(-1.31%)
Jun 05, 2014 5.346 5.350 5.310 5.350 25,846 +0.00(+0.00%)
Jun 04, 2014 5.280 5.500 5.280 5.350 22,746 +0.09(+1.71%)
Jun 03, 2014 5.380 5.380 5.260 5.260 24,555 -0.14(-2.59%)
Jun 02, 2014 5.320 5.400 5.290 5.400 36,382 +0.10(+1.89%)
May 30, 2014 5.190 5.310 5.170 5.300 60,695 -0.06(-1.12%)
May 29, 2014 5.450 5.450 5.260 5.360 27,945 -0.03(-0.56%)
May 28, 2014 5.400 5.480 5.380 5.390 30,162 -0.05(-0.99%)
May 27, 2014 5.475 5.500 5.420 5.444 52,106 +0.02(+0.44%)
May 23, 2014 5.420 5.420 5.420 0 +0.25(+4.84%)
May 22, 2014 5.140 5.200 5.130 5.170 119,668 +0.29(+5.94%)
May 21, 2014 4.990 4.990 4.870 4.880 58,924 -0.03(-0.61%)
May 20, 2014 4.980 4.980 4.910 4.910 33,556 -0.08(-1.60%)
May 19, 2014 4.950 5.000 4.950 4.990 43,695 -0.01(-0.20%)
May 16, 2014 4.940 5.005 4.940 5.000 60,544 -0.01(-0.20%)
May 15, 2014 4.970 5.050 4.970 5.010 124,950 +0.25(+5.25%)
May 14, 2014 4.860 4.860 4.750 4.760 94,974 -0.10(-2.06%)
May 13, 2014 4.950 4.950 4.860 4.860 24,167 -0.09(-1.82%)
May 12, 2014 4.960 4.960 4.940 4.950 36,978 -0.01(-0.20%)
May 09, 2014 4.960 4.970 4.950 4.960 29,187 +0.02(+0.40%)
May 08, 2014 4.930 4.970 4.930 4.940 23,754 +0.02(+0.41%)
May 07, 2014 4.990 4.990 4.860 4.920 25,819 -0.08(-1.60%)
May 06, 2014 5.005 5.005 4.850 5.000 62,256 +0.00(+0.00%)
May 05, 2014 4.920 5.000 4.920 5.000 57,019 +0.11(+2.25%)
May 02, 2014 4.770 4.900 4.770 4.890 26,624 +0.03(+0.62%)
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.