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 (%)
Aug 31, 2001 37.35 38.40 37.21 38.12 2,231,100 +0.63(+1.68%)
Aug 30, 2001 38.10 38.10 37.00 37.49 2,953,500 -0.51(-1.34%)
Aug 29, 2001 39.00 39.34 37.80 38.00 2,550,300 -0.78(-2.01%)
Aug 28, 2001 39.07 39.18 38.31 38.78 2,078,100 -0.29(-0.74%)
Aug 27, 2001 39.65 39.65 39.02 39.07 1,939,300 -0.18(-0.46%)
Aug 24, 2001 38.25 39.55 38.14 39.25 2,659,600 +1.22(+3.21%)
Aug 23, 2001 37.75 38.46 37.75 38.03 1,959,700 -0.13(-0.34%)
Aug 22, 2001 37.44 38.61 37.35 38.16 2,322,100 +0.76(+2.03%)
Aug 21, 2001 38.00 38.50 37.32 37.40 3,344,600 -0.40(-1.06%)
Aug 20, 2001 36.90 37.80 36.57 37.80 3,695,300 +1.11(+3.03%)
Aug 17, 2001 36.35 36.92 36.25 36.69 3,992,400 +0.40(+1.10%)
Aug 16, 2001 36.08 36.57 35.84 36.29 2,312,100 +0.21(+0.58%)
Aug 15, 2001 36.96 37.43 36.05 36.08 2,338,000 -0.83(-2.25%)
Aug 14, 2001 37.13 37.15 36.49 36.91 2,688,400 -0.22(-0.59%)
Aug 13, 2001 37.00 37.47 36.52 37.13 2,114,800 +0.12(+0.32%)
Aug 10, 2001 36.09 37.34 35.17 37.01 2,577,500 +1.12(+3.12%)
Aug 09, 2001 36.10 36.15 35.50 35.89 3,040,300 -0.12(-0.33%)
Aug 08, 2001 36.95 37.30 36.00 36.01 2,389,500 -0.99(-2.68%)
Aug 07, 2001 37.15 37.30 36.50 37.00 2,582,400 -0.03(-0.08%)
Aug 06, 2001 37.57 37.60 36.70 37.03 3,120,100 -0.74(-1.96%)
Aug 03, 2001 37.85 37.94 37.02 37.77 2,906,900 -0.08(-0.21%)
Aug 02, 2001 38.89 38.90 36.97 37.85 4,674,600 -0.56(-1.46%)
Aug 01, 2001 39.08 39.30 38.27 38.41 1,921,500 -0.82(-2.09%)
Jul 31, 2001 39.20 40.00 39.00 39.23 3,188,800 +0.18(+0.46%)
Jul 30, 2001 38.25 39.35 38.07 39.05 3,266,000 +0.46(+1.19%)
Jul 27, 2001 39.54 39.60 38.29 38.59 2,619,200 -0.95(-2.40%)
Jul 26, 2001 39.06 39.56 38.11 39.54 2,764,300 +0.48(+1.23%)
Jul 25, 2001 37.23 39.07 37.00 39.06 3,662,100 +1.83(+4.92%)
Jul 24, 2001 39.11 39.11 36.60 37.23 4,222,100 -2.32(-5.87%)
Jul 23, 2001 40.08 40.50 39.36 39.55 1,874,700 -0.53(-1.32%)
Jul 20, 2001 40.50 40.94 39.81 40.08 2,673,700 -0.42(-1.04%)
Jul 19, 2001 40.90 42.00 40.00 40.50 3,176,900 -0.40(-0.98%)
Jul 18, 2001 39.39 41.15 38.35 40.90 4,237,800 +1.51(+3.83%)
Jul 17, 2001 39.67 39.76 38.77 39.39 4,258,100 -0.28(-0.71%)
Jul 16, 2001 41.00 41.00 39.44 39.67 4,287,800 -1.79(-4.32%)
Jul 13, 2001 40.73 41.85 40.70 41.46 3,662,200 +0.73(+1.79%)
Jul 12, 2001 38.97 40.75 38.97 40.73 2,941,700 +1.81(+4.65%)
Jul 11, 2001 39.50 39.85 38.46 38.92 4,869,800 -0.58(-1.47%)
Jul 10, 2001 40.37 40.49 39.27 39.50 2,561,400 -0.87(-2.16%)
Jul 09, 2001 39.80 40.45 39.30 40.37 3,364,200 +0.57(+1.43%)
Jul 06, 2001 40.78 41.80 39.60 39.80 4,447,200 -0.98(-2.40%)
Jul 05, 2001 40.25 41.00 39.85 40.78 3,091,300 +0.53(+1.32%)
Jul 03, 2001 40.48 40.59 40.01 40.25 1,256,600 -0.23(-0.57%)
Jul 02, 2001 40.00 40.87 39.65 40.48 2,449,300 +0.48(+1.20%)
Jun 29, 2001 40.15 40.60 39.40 40.00 2,916,100 +0.00(+0.00%)
Jun 28, 2001 39.33 40.50 39.33 40.00 3,951,300 +1.54(+4.00%)
Jun 27, 2001 38.11 39.12 37.82 38.46 2,766,200 +0.35(+0.92%)
Jun 26, 2001 38.00 38.66 36.50 38.11 5,180,600 +0.11(+0.29%)
Jun 25, 2001 38.95 38.95 37.85 38.00 3,003,500 -1.10(-2.81%)
Jun 22, 2001 39.68 39.95 38.88 39.10 2,479,000 -0.58(-1.46%)
Jun 21, 2001 38.64 40.05 38.64 39.68 4,831,100 +1.60(+4.20%)
Jun 20, 2001 37.60 38.34 37.41 38.08 4,069,500 +0.48(+1.28%)
Jun 19, 2001 38.00 38.49 37.20 37.60 4,433,500 -0.40(-1.05%)
Jun 18, 2001 38.97 39.24 37.95 38.00 4,534,400 -0.97(-2.49%)
Jun 15, 2001 39.22 39.85 38.86 38.97 5,317,600 -0.25(-0.64%)
Jun 14, 2001 40.31 41.31 39.00 39.22 2,962,500 -1.09(-2.70%)
Jun 13, 2001 40.50 41.38 40.00 40.31 3,995,600 -0.19(-0.47%)
Jun 12, 2001 41.00 41.00 39.77 40.50 5,904,700 -1.64(-3.89%)
Jun 11, 2001 43.03 43.03 41.55 42.14 2,115,900 -0.89(-2.07%)
Jun 08, 2001 43.48 43.48 42.21 43.03 1,475,200 -0.50(-1.15%)
Jun 07, 2001 43.99 44.44 43.19 43.53 3,380,300 -0.46(-1.05%)
Jun 06, 2001 44.84 44.98 43.51 43.99 2,830,900 -0.85(-1.90%)
Jun 05, 2001 43.75 44.98 43.41 44.84 3,647,300 +1.09(+2.49%)
Jun 04, 2001 43.52 43.96 43.30 43.75 2,423,800 +0.23(+0.53%)
Jun 01, 2001 43.15 44.11 42.66 43.52 3,424,900 +0.37(+0.86%)
May 31, 2001 42.36 43.58 42.35 43.15 2,776,500 +0.79(+1.86%)
May 30, 2001 43.46 43.61 42.12 42.36 2,937,400 -1.10(-2.53%)
May 29, 2001 43.16 44.00 43.10 43.46 3,184,000 +0.30(+0.70%)
May 25, 2001 42.51 43.38 42.51 43.16 2,571,800 +0.65(+1.53%)
May 24, 2001 43.58 43.80 42.39 42.51 3,511,500 -1.07(-2.46%)
May 23, 2001 43.60 44.05 43.43 43.58 3,688,500 -0.02(-0.05%)
May 22, 2001 45.36 45.40 43.50 43.60 4,113,300 -1.76(-3.88%)
May 21, 2001 44.95 45.64 43.96 45.36 4,080,700 +0.41(+0.91%)
May 18, 2001 44.76 45.27 43.90 44.95 4,180,400 +0.19(+0.42%)
May 17, 2001 44.51 45.71 44.50 44.76 8,758,900 +0.25(+0.56%)
May 16, 2001 42.00 44.54 41.80 44.51 8,372,000 +2.51(+5.98%)
May 15, 2001 41.30 42.22 41.06 42.00 4,125,800 +0.70(+1.69%)
May 14, 2001 40.27 41.30 40.01 41.30 3,181,400 +1.03(+2.56%)
May 11, 2001 41.55 41.55 39.86 40.27 3,830,800 -1.64(-3.91%)
May 10, 2001 41.49 42.00 41.49 41.91 3,791,900 +0.53(+1.28%)
May 09, 2001 40.34 41.48 40.25 41.38 2,684,700 +1.04(+2.58%)
May 08, 2001 41.00 41.20 40.09 40.34 2,468,800 -0.66(-1.61%)
May 07, 2001 41.90 41.90 40.50 41.00 2,264,100 -0.90(-2.15%)
May 04, 2001 40.89 41.90 40.25 41.90 2,387,300 +1.01(+2.47%)
May 03, 2001 41.33 41.57 40.28 40.89 2,738,600 -0.44(-1.06%)
May 02, 2001 41.50 41.90 40.64 41.33 2,928,700 -0.17(-0.41%)
May 01, 2001 41.40 41.65 41.00 41.50 2,771,700 +0.10(+0.24%)
Apr 30, 2001 41.99 42.40 40.95 41.40 3,381,900 -0.59(-1.41%)
Apr 27, 2001 42.08 42.50 41.50 41.99 3,417,400 -0.09(-0.21%)
Apr 26, 2001 40.49 42.29 40.26 42.08 5,195,500 +1.59(+3.93%)
Apr 25, 2001 39.96 40.50 39.25 40.49 3,707,600 +0.53(+1.33%)
Apr 24, 2001 40.42 40.68 39.58 39.96 3,698,100 -0.46(-1.14%)
Apr 23, 2001 40.35 40.88 39.90 40.42 4,651,200 +0.07(+0.17%)
Apr 20, 2001 39.44 41.40 39.40 40.35 8,667,700 +0.91(+2.31%)
Apr 19, 2001 39.60 39.75 38.75 39.44 3,938,100 -0.16(-0.40%)
Apr 18, 2001 38.25 39.74 38.25 39.60 8,348,800 +1.42(+3.72%)
Apr 17, 2001 39.00 39.00 37.75 38.18 3,923,200 -0.82(-2.10%)
Apr 16, 2001 38.99 39.60 38.71 39.00 3,436,000 +0.01(+0.03%)
Apr 12, 2001 39.01 39.15 38.64 38.99 4,375,600 -0.02(-0.05%)
Apr 11, 2001 39.25 39.69 38.75 39.01 6,328,000 -0.24(-0.61%)
Apr 10, 2001 38.75 39.98 38.75 39.25 11,089,300 +1.75(+4.67%)
Apr 09, 2001 36.62 37.96 36.62 37.50 3,585,900 +1.10(+3.02%)
Apr 06, 2001 37.50 37.50 35.88 36.40 4,030,200 -1.10(-2.93%)
Apr 05, 2001 36.19 37.50 36.19 37.50 5,175,800 +1.95(+5.49%)
Apr 04, 2001 34.45 35.95 33.81 35.55 3,386,500 +1.10(+3.19%)
Apr 03, 2001 35.31 35.31 33.75 34.45 2,757,800 -0.86(-2.44%)
Apr 02, 2001 35.95 36.40 34.80 35.31 4,365,500 -0.64(-1.78%)
Mar 30, 2001 35.05 35.95 34.80 35.95 3,375,000 +0.90(+2.57%)
Mar 29, 2001 35.05 35.66 34.50 35.05 2,108,800 +0.00(+0.00%)
Mar 28, 2001 35.81 35.81 33.80 35.05 2,841,800 -0.76(-2.12%)
Mar 27, 2001 34.25 35.93 34.25 35.81 4,017,000 +1.81(+5.32%)
Mar 26, 2001 33.62 34.39 33.39 34.00 3,307,000 +0.38(+1.13%)
Mar 23, 2001 33.34 34.15 33.07 33.62 3,572,800 +0.28(+0.84%)
Mar 22, 2001 34.25 34.25 32.02 33.34 5,622,900 -1.30(-3.75%)
Mar 21, 2001 35.75 35.75 34.48 34.64 4,496,200 -1.64(-4.52%)
Mar 20, 2001 36.00 37.50 36.00 36.28 4,007,400 +0.35(+0.97%)
Mar 19, 2001 35.05 36.09 35.05 35.93 3,123,300 +0.94(+2.69%)
Mar 16, 2001 35.24 35.24 34.27 34.99 6,487,700 -0.78(-2.18%)
Mar 15, 2001 35.55 36.65 35.50 35.77 5,082,400 +0.22(+0.62%)
Mar 14, 2001 36.27 36.27 35.19 35.55 4,297,500 -1.50(-4.05%)
Mar 13, 2001 35.99 37.60 35.37 37.05 3,871,800 +1.06(+2.95%)
Mar 12, 2001 37.00 37.10 35.90 35.99 4,094,800 -1.01(-2.73%)
Mar 09, 2001 39.00 39.19 36.93 37.00 4,616,400 -2.00(-5.13%)
Mar 08, 2001 39.29 39.58 38.52 39.00 4,695,900 -0.29(-0.74%)
Mar 07, 2001 37.99 39.40 37.81 39.29 4,454,100 +1.30(+3.42%)
Mar 06, 2001 38.08 38.28 37.60 37.99 3,832,400 -0.09(-0.24%)
Mar 05, 2001 37.38 38.45 37.38 38.08 4,182,600 +1.08(+2.92%)
Mar 02, 2001 36.48 37.78 36.25 37.00 3,281,000 +0.52(+1.43%)
Mar 01, 2001 35.76 36.48 35.33 36.48 2,886,500 +0.72(+2.01%)
Feb 28, 2001 36.25 36.48 35.33 35.76 2,312,900 -0.49(-1.35%)
Feb 27, 2001 36.00 36.49 35.20 36.25 5,194,000 +0.25(+0.69%)
Feb 26, 2001 34.76 36.00 34.76 36.00 3,724,600 +1.31(+3.78%)
Feb 23, 2001 35.35 35.45 34.25 34.69 2,910,000 -0.66(-1.87%)
Feb 22, 2001 34.32 35.46 34.15 35.35 3,564,800 +1.03(+3.00%)
Feb 21, 2001 35.20 35.36 34.07 34.32 2,854,000 -0.88(-2.50%)
Feb 20, 2001 35.00 36.15 34.65 35.20 3,570,200 +0.20(+0.57%)
Feb 16, 2001 36.32 36.32 34.70 35.00 4,718,900 -1.38(-3.79%)
Feb 15, 2001 35.50 36.60 35.50 36.38 4,543,000 +0.89(+2.51%)
Feb 14, 2001 35.70 35.93 35.29 35.49 3,154,100 -0.21(-0.59%)
Feb 13, 2001 36.49 36.55 35.43 35.70 2,843,500 -0.79(-2.16%)
Feb 12, 2001 37.03 37.03 35.90 36.49 3,017,300 -0.61(-1.64%)
Feb 09, 2001 37.00 37.35 36.25 37.10 3,180,800 +0.10(+0.27%)
Feb 08, 2001 36.80 37.19 36.52 37.00 3,252,500 +0.20(+0.54%)
Feb 07, 2001 37.24 37.75 36.47 36.80 2,885,700 -0.44(-1.18%)
Feb 06, 2001 36.90 37.52 36.90 37.24 3,158,400 +0.36(+0.98%)
Feb 05, 2001 37.49 37.49 36.40 36.88 3,397,700 -0.67(-1.78%)
Feb 02, 2001 38.00 38.45 37.31 37.55 6,616,500 -0.45(-1.18%)
Feb 01, 2001 37.00 38.20 37.00 38.00 7,087,200 +1.26(+3.43%)
Jan 31, 2001 35.42 36.75 35.36 36.74 5,611,300 +1.32(+3.73%)
Jan 30, 2001 34.02 35.50 33.81 35.42 3,445,300 +1.40(+4.12%)
Jan 29, 2001 34.36 34.37 33.50 34.02 3,297,500 -0.54(-1.56%)
Jan 26, 2001 35.44 35.63 34.38 34.56 2,930,200 -0.88(-2.48%)
Jan 25, 2001 34.56 35.56 34.38 35.44 3,291,100 +0.88(+2.55%)
Jan 24, 2001 34.00 34.75 34.00 34.56 2,815,200 +0.62(+1.83%)
Jan 23, 2001 33.56 34.19 33.38 33.94 3,473,600 +0.38(+1.13%)
Jan 22, 2001 32.69 33.56 31.81 33.56 2,407,000 +0.87(+2.66%)
Jan 19, 2001 34.06 34.06 32.38 32.69 2,615,300 -1.75(-5.08%)
Jan 18, 2001 33.56 34.81 33.31 34.44 3,191,300 +0.88(+2.62%)
Jan 17, 2001 33.56 34.19 32.81 33.56 3,380,500 +0.00(+0.00%)
Jan 16, 2001 31.81 33.56 31.31 33.56 2,731,600 +1.75(+5.50%)
Jan 12, 2001 31.50 32.31 30.62 31.81 3,561,100 +0.31(+0.98%)
Jan 11, 2001 32.75 33.19 31.25 31.50 3,490,000 -1.25(-3.82%)
Jan 10, 2001 32.38 33.13 32.06 32.75 4,101,300 +0.37(+1.14%)
Jan 09, 2001 33.63 34.13 32.00 32.38 5,315,300 -1.25(-3.72%)
Jan 08, 2001 33.13 35.75 32.88 33.63 7,389,200 +0.50(+1.51%)
Jan 05, 2001 33.75 34.00 32.81 33.13 3,903,300 -0.62(-1.84%)
Jan 04, 2001 32.69 33.81 32.31 33.75 4,792,300 +1.06(+3.24%)
Jan 03, 2001 32.25 33.50 31.31 32.69 4,837,500 +0.44(+1.36%)
Jan 02, 2001 33.50 33.69 31.87 32.25 3,828,800 -1.25(-3.73%)
Dec 29, 2000 34.50 34.50 33.38 33.50 2,485,500 -1.13(-3.26%)
Dec 28, 2000 34.19 34.75 33.38 34.63 2,698,300 +0.44(+1.29%)
Dec 27, 2000 34.56 34.69 33.63 34.19 3,150,900 -0.37(-1.07%)
Dec 26, 2000 34.81 34.81 33.75 34.56 2,476,900 -0.25(-0.72%)
Dec 22, 2000 32.06 35.00 32.06 34.81 4,195,800 +3.06(+9.64%)
Dec 21, 2000 31.44 31.87 31.00 31.75 3,471,600 +0.31(+0.99%)
Dec 20, 2000 33.06 33.06 31.00 31.44 4,410,000 -2.06(-6.15%)
Dec 19, 2000 32.31 34.06 32.19 33.50 4,980,900 +1.19(+3.68%)
Dec 18, 2000 31.00 32.69 31.00 32.31 3,012,200 +1.37(+4.43%)
Dec 15, 2000 31.62 31.62 30.12 30.94 4,677,700 -0.81(-2.55%)
Dec 14, 2000 32.25 32.25 31.25 31.75 2,593,800 -0.94(-2.88%)
Dec 13, 2000 31.62 32.75 31.31 32.69 3,864,500 +1.07(+3.38%)
Dec 12, 2000 32.19 32.38 30.56 31.62 5,022,200 -0.57(-1.77%)
Dec 11, 2000 30.56 32.31 30.25 32.19 3,985,000 +1.63(+5.33%)
Dec 08, 2000 29.19 30.62 29.00 30.56 3,489,200 +1.37(+4.69%)
Dec 07, 2000 30.69 30.69 28.75 29.19 4,314,700 -2.12(-6.77%)
Dec 06, 2000 31.50 31.69 30.75 31.31 3,921,700 -0.19(-0.60%)
Dec 05, 2000 31.00 31.56 29.69 31.50 6,375,900 +0.50(+1.61%)
Dec 04, 2000 29.12 31.25 29.12 31.00 6,695,600 +2.00(+6.90%)
Dec 01, 2000 28.31 29.19 28.31 29.00 3,086,100 +0.81(+2.87%)
Nov 30, 2000 27.87 28.19 27.06 28.19 3,902,800 +0.32(+1.15%)
Nov 29, 2000 27.81 27.94 27.19 27.87 2,528,300 +0.06(+0.22%)
Nov 28, 2000 26.87 28.00 26.81 27.81 2,673,900 +0.94(+3.50%)
Nov 27, 2000 26.25 27.62 26.25 26.87 4,350,300 +0.75(+2.87%)
Nov 24, 2000 26.12 26.56 25.87 26.12 810,800 +0.00(+0.00%)
Nov 22, 2000 26.25 26.44 25.87 26.12 1,761,400 -0.13(-0.50%)
Nov 21, 2000 26.19 26.56 25.87 26.25 2,433,900 +0.06(+0.23%)
Nov 20, 2000 27.00 27.37 26.19 26.19 3,040,600 -0.81(-3.00%)
Nov 17, 2000 27.94 28.62 26.94 27.00 2,302,700 -0.94(-3.36%)
Nov 16, 2000 29.25 29.25 27.56 27.94 2,092,800 -1.31(-4.48%)
Nov 15, 2000 28.87 29.56 28.87 29.25 3,790,000 +0.38(+1.32%)
Nov 14, 2000 28.19 28.94 28.12 28.87 1,809,800 +0.68(+2.41%)
Nov 13, 2000 28.37 28.37 27.56 28.19 2,798,400 -0.25(-0.88%)
Nov 10, 2000 28.56 28.87 27.81 28.44 1,960,200 -0.12(-0.42%)
Nov 09, 2000 28.94 29.44 28.12 28.56 3,033,900 -0.38(-1.31%)
Nov 08, 2000 29.00 29.12 28.62 28.94 3,300,300 -0.06(-0.21%)
Nov 07, 2000 28.81 29.12 28.31 29.00 2,624,700 +0.19(+0.66%)
Nov 06, 2000 27.69 29.12 27.69 28.81 2,470,500 +1.19(+4.31%)
Nov 03, 2000 27.62 27.62 26.69 27.62 2,191,600 -0.13(-0.47%)
Nov 02, 2000 29.00 29.00 27.37 27.75 3,373,000 -1.31(-4.51%)
Nov 01, 2000 28.69 29.31 28.56 29.06 4,195,000 +0.37(+1.29%)
Oct 31, 2000 28.25 29.06 28.06 28.69 5,929,500 +0.44(+1.56%)
Oct 30, 2000 25.00 28.56 25.00 28.25 6,870,000 +3.25(+13.00%)
Oct 27, 2000 24.75 25.00 24.19 25.00 4,012,700 +0.25(+1.01%)
Oct 26, 2000 24.94 25.19 24.44 24.75 4,210,500 -0.19(-0.76%)
Oct 25, 2000 24.94 25.25 24.06 24.94 6,335,500 +0.00(+0.00%)
Oct 24, 2000 24.12 25.50 24.12 24.94 4,130,300 +0.94(+3.92%)
Oct 23, 2000 23.69 24.50 23.69 24.00 4,059,500 +0.44(+1.87%)
Oct 20, 2000 24.31 24.62 23.12 23.56 4,543,300 -0.75(-3.09%)
Oct 19, 2000 24.69 25.00 24.12 24.31 3,871,900 -0.38(-1.54%)
Oct 18, 2000 25.62 25.62 24.31 24.69 3,841,400 -1.31(-5.04%)
Oct 17, 2000 25.37 26.31 25.37 26.00 3,551,100 +0.75(+2.97%)
Oct 16, 2000 25.81 26.12 25.06 25.25 3,165,200 -0.56(-2.17%)
Oct 13, 2000 25.94 26.25 25.19 25.81 2,912,300 -0.13(-0.50%)
Oct 12, 2000 27.19 27.50 25.75 25.94 2,916,400 -1.25(-4.60%)
Oct 11, 2000 29.44 29.44 26.94 27.19 4,526,600 -2.43(-8.20%)
Oct 10, 2000 28.62 29.62 28.12 29.62 5,073,300 +1.00(+3.49%)
Oct 09, 2000 27.56 28.69 27.31 28.62 2,844,100 +1.06(+3.85%)
Oct 06, 2000 27.12 27.62 26.50 27.56 4,487,000 +0.44(+1.62%)
Oct 05, 2000 27.25 27.56 26.25 27.12 3,805,000 -0.13(-0.48%)
Oct 04, 2000 26.94 27.69 26.25 27.25 7,100,800 +0.31(+1.15%)
Oct 03, 2000 24.56 26.94 24.56 26.94 5,313,600 +2.44(+9.96%)
Oct 02, 2000 25.31 25.56 24.25 24.50 3,357,700 -0.81(-3.20%)
Sep 29, 2000 24.37 25.50 23.31 25.31 4,438,600 +0.94(+3.86%)
Sep 28, 2000 23.56 24.56 23.56 24.37 5,581,700 +0.87(+3.70%)
Sep 27, 2000 23.87 24.31 23.25 23.50 6,942,300 -0.37(-1.55%)
Sep 26, 2000 23.75 24.37 23.75 23.87 6,503,300 +0.12(+0.51%)
Sep 25, 2000 24.44 24.44 23.56 23.75 7,167,200 -1.25(-5.00%)
Sep 22, 2000 24.25 25.00 23.50 25.00 9,013,900 +0.75(+3.09%)
Sep 21, 2000 25.19 25.44 24.12 24.25 6,321,100 -0.94(-3.73%)
Sep 20, 2000 25.81 26.50 24.81 25.19 9,772,800 -0.62(-2.40%)
Sep 19, 2000 26.87 26.87 25.25 25.81 12,117,700 -1.19(-4.41%)
Sep 18, 2000 28.59 29.12 25.50 27.00 3,527,700 -1.59(-5.56%)
Sep 15, 2000 29.37 29.37 28.37 28.59 3,683,300 -0.97(-3.28%)
Sep 14, 2000 30.37 30.37 29.19 29.56 2,639,500 -0.88(-2.89%)
Sep 13, 2000 30.25 30.44 29.44 30.44 4,860,600 +0.19(+0.63%)
Sep 12, 2000 31.44 31.44 30.00 30.25 4,393,600 -1.92(-5.97%)
Sep 11, 2000 33.13 33.13 31.37 32.17 2,778,300 -1.08(-3.25%)
Sep 08, 2000 32.75 33.31 32.31 33.25 1,873,300 +0.50(+1.53%)
Sep 07, 2000 33.69 33.75 32.69 32.75 2,218,400 -0.94(-2.79%)
Sep 06, 2000 33.81 34.13 33.31 33.69 2,641,400 -0.12(-0.35%)
Sep 05, 2000 33.19 34.50 33.00 33.81 2,183,100 +0.62(+1.87%)
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.