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 (%)
Sep 30, 2004 33.30 33.70 33.16 33.59 6,991,700 +0.34(+1.02%)
Sep 29, 2004 32.95 33.56 32.90 33.25 9,516,000 +0.55(+1.68%)
Sep 28, 2004 31.40 32.75 31.39 32.70 8,059,600 +1.34(+4.27%)
Sep 27, 2004 31.25 31.82 31.20 31.36 4,513,700 +0.13(+0.42%)
Sep 24, 2004 31.07 31.55 30.90 31.23 5,829,600 +0.14(+0.45%)
Sep 23, 2004 31.20 31.20 30.80 31.09 3,640,400 +0.00(+0.00%)
Sep 22, 2004 30.83 31.30 30.83 31.09 4,035,000 -0.18(-0.58%)
Sep 21, 2004 31.03 31.40 30.90 31.27 5,134,200 +0.44(+1.43%)
Sep 20, 2004 30.52 31.12 30.51 30.83 4,257,100 +0.18(+0.59%)
Sep 17, 2004 30.50 31.06 30.42 30.65 4,482,000 +0.30(+0.99%)
Sep 16, 2004 30.35 30.56 30.27 30.35 4,167,500 -0.06(-0.20%)
Sep 15, 2004 30.70 30.70 30.36 30.41 3,683,200 -0.29(-0.94%)
Sep 14, 2004 30.60 30.71 30.45 30.70 4,881,500 -0.09(-0.29%)
Sep 13, 2004 30.76 30.94 30.30 30.79 6,363,100 +0.04(+0.13%)
Sep 10, 2004 31.56 31.70 30.42 30.75 16,921,700 -2.54(-7.63%)
Sep 09, 2004 33.15 33.31 32.82 33.29 4,042,300 +0.39(+1.19%)
Sep 08, 2004 33.00 33.05 32.75 32.90 3,066,400 -0.17(-0.51%)
Sep 07, 2004 33.05 33.22 32.43 33.07 3,515,700 +0.22(+0.67%)
Sep 03, 2004 32.72 32.94 32.42 32.85 2,859,200 +0.10(+0.31%)
Sep 02, 2004 32.50 32.76 32.02 32.75 2,577,700 +0.33(+1.02%)
Sep 01, 2004 32.20 32.61 32.13 32.42 2,471,600 +0.04(+0.12%)
Aug 31, 2004 32.40 32.64 31.92 32.38 3,293,700 -0.14(-0.43%)
Aug 30, 2004 32.76 33.14 32.52 32.52 2,492,000 -0.33(-1.00%)
Aug 27, 2004 32.15 33.06 32.15 32.85 3,986,700 +0.55(+1.70%)
Aug 26, 2004 32.10 32.43 32.10 32.30 2,566,300 +0.26(+0.81%)
Aug 25, 2004 31.35 32.19 31.19 32.04 3,652,000 +0.47(+1.49%)
Aug 24, 2004 32.10 32.16 31.32 31.57 2,736,300 -0.23(-0.72%)
Aug 23, 2004 32.26 32.26 31.62 31.80 2,303,500 -0.46(-1.43%)
Aug 20, 2004 31.59 32.30 31.46 32.26 4,188,300 +0.68(+2.15%)
Aug 19, 2004 31.50 31.98 31.37 31.58 3,371,600 -0.05(-0.16%)
Aug 18, 2004 31.25 31.64 30.77 31.63 2,886,600 +0.38(+1.22%)
Aug 17, 2004 30.85 31.36 30.85 31.25 3,095,000 +0.44(+1.43%)
Aug 16, 2004 29.90 31.06 29.86 30.81 3,623,300 +1.18(+3.98%)
Aug 13, 2004 29.54 30.12 29.51 29.63 2,982,900 +0.09(+0.30%)
Aug 12, 2004 30.15 30.23 29.53 29.54 3,089,100 -0.61(-2.02%)
Aug 11, 2004 30.21 30.33 29.70 30.15 3,468,900 -0.18(-0.59%)
Aug 10, 2004 30.05 30.39 29.92 30.33 3,519,300 +0.44(+1.47%)
Aug 09, 2004 29.95 30.22 29.89 29.89 3,417,600 -0.06(-0.20%)
Aug 06, 2004 30.26 31.00 29.65 29.95 4,498,100 -0.54(-1.77%)
Aug 05, 2004 31.07 31.38 30.39 30.49 4,494,000 -0.57(-1.84%)
Aug 04, 2004 31.20 31.52 31.05 31.06 3,873,000 -0.38(-1.21%)
Aug 03, 2004 31.89 31.90 31.26 31.44 3,479,900 -0.60(-1.87%)
Aug 02, 2004 31.80 32.14 31.25 32.04 2,921,100 +0.01(+0.03%)
Jul 30, 2004 32.25 32.25 31.76 32.03 3,159,700 -0.23(-0.71%)
Jul 29, 2004 31.53 32.39 31.44 32.26 4,129,200 +0.74(+2.35%)
Jul 28, 2004 31.06 31.73 30.76 31.52 3,945,800 +0.35(+1.12%)
Jul 27, 2004 30.10 31.38 29.90 31.17 4,919,900 +0.90(+2.97%)
Jul 26, 2004 30.76 30.97 30.00 30.27 3,692,100 -0.37(-1.21%)
Jul 23, 2004 30.14 30.76 29.44 30.64 4,753,800 -0.28(-0.91%)
Jul 22, 2004 31.05 31.22 30.42 30.92 4,706,100 -0.23(-0.74%)
Jul 21, 2004 32.30 32.32 31.06 31.15 4,315,400 -1.00(-3.11%)
Jul 20, 2004 32.39 32.47 31.85 32.15 4,054,600 -0.24(-0.74%)
Jul 19, 2004 32.95 33.00 32.15 32.39 4,186,200 -0.56(-1.70%)
Jul 16, 2004 33.00 33.25 32.86 32.95 4,655,300 +0.07(+0.21%)
Jul 15, 2004 32.40 33.04 32.34 32.88 4,158,700 +0.53(+1.64%)
Jul 14, 2004 31.75 32.45 31.75 32.35 4,053,100 +0.16(+0.50%)
Jul 13, 2004 32.20 32.40 32.06 32.19 3,487,500 +0.02(+0.06%)
Jul 12, 2004 32.50 32.50 31.95 32.17 3,130,200 -0.25(-0.77%)
Jul 09, 2004 32.75 32.75 32.00 32.42 4,395,700 -0.28(-0.86%)
Jul 08, 2004 32.10 33.02 31.25 32.70 7,587,600 -0.07(-0.21%)
Jul 07, 2004 31.95 32.98 31.95 32.77 6,689,200 +0.79(+2.47%)
Jul 06, 2004 32.18 32.40 31.84 31.98 3,857,100 -0.20(-0.62%)
Jul 02, 2004 32.25 32.29 31.72 32.18 2,932,500 -0.12(-0.37%)
Jul 01, 2004 32.93 33.06 32.10 32.30 3,603,000 -0.73(-2.21%)
Jun 30, 2004 33.10 33.25 32.70 33.03 3,620,700 +0.09(+0.27%)
Jun 29, 2004 32.76 33.00 32.50 32.94 3,219,600 +0.07(+0.21%)
Jun 28, 2004 33.50 33.88 32.76 32.87 3,950,900 -0.62(-1.85%)
Jun 25, 2004 32.86 33.80 32.85 33.49 8,072,800 +0.64(+1.95%)
Jun 24, 2004 32.80 33.21 32.75 32.85 5,623,800 +0.19(+0.58%)
Jun 23, 2004 32.20 32.78 32.02 32.66 4,430,700 +0.64(+2.00%)
Jun 22, 2004 31.90 32.06 31.66 32.02 5,312,000 +0.04(+0.13%)
Jun 21, 2004 32.10 32.44 31.89 31.98 5,609,100 -0.55(-1.69%)
Jun 18, 2004 31.31 32.56 31.25 32.53 8,554,700 +1.23(+3.93%)
Jun 17, 2004 31.25 31.45 31.13 31.30 2,898,000 +0.09(+0.29%)
Jun 16, 2004 31.30 31.42 30.94 31.21 3,415,400 +0.07(+0.22%)
Jun 15, 2004 30.88 31.40 30.71 31.14 4,542,100 +0.52(+1.70%)
Jun 14, 2004 31.09 31.16 30.49 30.62 3,253,000 -0.48(-1.54%)
Jun 10, 2004 30.90 31.15 30.81 31.10 3,220,400 +0.23(+0.75%)
Jun 09, 2004 31.55 31.71 30.86 30.87 4,289,100 -0.73(-2.31%)
Jun 08, 2004 31.70 31.87 31.32 31.60 5,314,500 +0.28(+0.89%)
Jun 07, 2004 30.95 31.32 30.80 31.32 4,125,700 +0.70(+2.29%)
Jun 04, 2004 30.50 30.90 30.50 30.62 3,967,500 +0.21(+0.69%)
Jun 03, 2004 31.20 31.25 30.41 30.41 4,307,300 -0.83(-2.66%)
Jun 02, 2004 31.45 31.45 30.71 31.24 4,293,300 -0.02(-0.06%)
Jun 01, 2004 31.30 31.65 31.10 31.26 3,944,800 -0.04(-0.13%)
May 28, 2004 31.30 31.87 30.86 31.30 4,427,600 +0.18(+0.58%)
May 27, 2004 31.50 31.56 30.78 31.12 5,361,400 +0.12(+0.39%)
May 26, 2004 31.50 31.50 30.76 31.00 4,846,100 -0.37(-1.18%)
May 25, 2004 30.30 31.44 30.27 31.37 6,369,900 +1.17(+3.87%)
May 24, 2004 30.20 30.40 29.91 30.20 5,055,700 +0.72(+2.44%)
May 21, 2004 29.70 30.12 29.28 29.48 6,037,400 +0.18(+0.61%)
May 20, 2004 29.70 30.05 29.30 29.30 4,165,100 -0.26(-0.88%)
May 19, 2004 30.20 30.95 28.87 29.56 10,645,700 -0.18(-0.61%)
May 18, 2004 29.00 29.76 28.70 29.74 13,202,700 +1.04(+3.62%)
May 17, 2004 29.45 29.70 28.60 28.70 7,054,600 -1.08(-3.63%)
May 14, 2004 29.93 30.29 29.55 29.78 3,549,200 -0.15(-0.50%)
May 13, 2004 29.78 30.23 29.54 29.93 5,803,400 -0.23(-0.76%)
May 12, 2004 29.87 30.17 28.94 30.16 6,194,900 +0.30(+1.00%)
May 11, 2004 29.90 30.26 29.45 29.86 6,124,400 +0.40(+1.36%)
May 10, 2004 29.14 30.00 28.51 29.46 9,805,800 +0.32(+1.10%)
May 07, 2004 30.10 30.59 29.12 29.14 7,168,600 -1.36(-4.46%)
May 06, 2004 30.94 31.00 30.03 30.50 7,588,500 -0.62(-1.99%)
May 05, 2004 31.60 31.71 31.12 31.12 4,784,600 -0.18(-0.58%)
May 04, 2004 30.75 31.60 30.75 31.30 6,529,000 +0.77(+2.52%)
May 03, 2004 30.75 30.87 30.20 30.53 7,240,300 -0.22(-0.72%)
Apr 30, 2004 31.00 31.40 30.75 30.75 5,088,700 -0.04(-0.13%)
Apr 29, 2004 31.00 31.60 30.52 30.79 6,720,600 -0.22(-0.71%)
Apr 28, 2004 32.02 32.02 30.50 31.01 12,847,300 -1.29(-3.99%)
Apr 27, 2004 32.59 32.78 32.24 32.30 4,103,900 -0.04(-0.12%)
Apr 26, 2004 32.72 33.09 32.30 32.34 3,780,500 -0.37(-1.13%)
Apr 23, 2004 33.30 33.31 32.25 32.71 5,085,700 -0.40(-1.21%)
Apr 22, 2004 32.10 33.47 31.76 33.11 7,666,900 +1.37(+4.32%)
Apr 21, 2004 32.85 32.86 31.27 31.74 13,931,600 -1.34(-4.05%)
Apr 20, 2004 33.68 33.99 33.08 33.08 5,223,600 -0.60(-1.78%)
Apr 19, 2004 34.02 34.15 33.20 33.68 4,990,500 -0.31(-0.91%)
Apr 16, 2004 33.30 34.04 33.23 33.99 6,112,400 +0.99(+3.00%)
Apr 15, 2004 33.00 33.44 32.44 33.00 7,057,000 -0.02(-0.06%)
Apr 14, 2004 33.43 33.63 32.86 33.02 6,780,400 -0.41(-1.23%)
Apr 13, 2004 34.46 34.57 33.27 33.43 6,406,500 -0.83(-2.42%)
Apr 12, 2004 33.90 34.54 33.90 34.26 5,498,600 +0.40(+1.18%)
Apr 08, 2004 34.98 34.98 33.62 33.86 9,029,600 -0.79(-2.28%)
Apr 07, 2004 35.70 35.90 34.60 34.65 15,983,800 -1.85(-5.07%)
Apr 06, 2004 36.40 36.60 35.99 36.50 9,215,600 +0.61(+1.70%)
Apr 05, 2004 36.10 36.25 35.71 35.89 6,495,000 -0.01(-0.03%)
Apr 02, 2004 34.90 36.00 34.87 35.90 8,791,600 +1.27(+3.67%)
Apr 01, 2004 34.67 34.97 34.53 34.63 4,029,800 -0.06(-0.17%)
Mar 31, 2004 35.32 35.35 34.50 34.69 5,423,600 -0.36(-1.03%)
Mar 30, 2004 34.70 35.14 34.56 35.05 3,645,100 +0.42(+1.21%)
Mar 29, 2004 34.83 35.17 34.52 34.63 3,777,100 -0.01(-0.03%)
Mar 26, 2004 34.63 34.93 34.51 34.64 4,657,700 +0.14(+0.41%)
Mar 25, 2004 33.65 34.53 33.33 34.50 4,779,600 +1.38(+4.17%)
Mar 24, 2004 33.65 33.65 32.63 33.12 5,195,400 -0.71(-2.10%)
Mar 23, 2004 34.45 34.68 33.75 33.83 3,875,500 -0.30(-0.88%)
Mar 22, 2004 34.76 34.77 33.90 34.13 4,972,000 -0.73(-2.09%)
Mar 19, 2004 34.82 35.39 34.76 34.86 5,096,200 +0.05(+0.14%)
Mar 18, 2004 34.70 35.05 34.55 34.81 3,744,300 -0.06(-0.17%)
Mar 17, 2004 34.47 34.99 34.47 34.87 4,722,200 +0.50(+1.45%)
Mar 16, 2004 34.65 34.85 33.93 34.37 4,877,200 +0.26(+0.76%)
Mar 15, 2004 35.05 35.12 34.10 34.11 3,712,900 -1.01(-2.88%)
Mar 12, 2004 34.95 35.24 34.60 35.12 5,701,900 +0.85(+2.48%)
Mar 11, 2004 34.21 35.20 34.18 34.27 8,031,900 +0.07(+0.20%)
Mar 10, 2004 35.47 35.54 34.01 34.20 7,436,900 -1.45(-4.07%)
Mar 09, 2004 36.23 36.45 35.48 35.65 6,288,900 -0.77(-2.11%)
Mar 08, 2004 37.18 37.18 36.41 36.42 4,267,600 -0.75(-2.02%)
Mar 05, 2004 37.09 37.70 36.95 37.17 4,314,400 +0.07(+0.19%)
Mar 04, 2004 37.02 37.24 36.64 37.10 4,080,200 +0.08(+0.22%)
Mar 03, 2004 37.35 37.61 36.83 37.02 4,915,500 -0.69(-1.83%)
Mar 02, 2004 38.05 38.58 37.70 37.71 4,391,900 -0.69(-1.80%)
Mar 01, 2004 37.67 38.58 37.67 38.40 5,349,400 +0.93(+2.48%)
Feb 27, 2004 36.61 37.90 36.61 37.47 3,938,000 +0.30(+0.81%)
Feb 26, 2004 36.50 37.35 36.48 37.17 3,631,700 +0.36(+0.98%)
Feb 25, 2004 37.25 37.25 36.60 36.81 4,218,600 -0.45(-1.21%)
Feb 24, 2004 37.18 37.85 37.01 37.26 3,474,000 +0.08(+0.22%)
Feb 23, 2004 37.25 37.73 37.04 37.18 4,307,200 +0.35(+0.95%)
Feb 20, 2004 37.66 37.67 36.51 36.83 6,366,100 -0.91(-2.41%)
Feb 19, 2004 37.90 38.15 37.45 37.74 5,998,400 -0.05(-0.13%)
Feb 18, 2004 38.00 38.05 37.52 37.79 4,676,900 +0.04(+0.11%)
Feb 17, 2004 37.49 37.93 37.47 37.75 4,715,600 +0.74(+2.00%)
Feb 13, 2004 37.00 37.37 36.61 37.01 4,225,700 +0.11(+0.30%)
Feb 12, 2004 37.15 37.93 36.83 36.90 4,549,100 -0.49(-1.31%)
Feb 11, 2004 36.54 37.45 36.25 37.39 9,267,400 +1.85(+5.21%)
Feb 10, 2004 35.41 35.66 35.08 35.54 4,175,400 +0.60(+1.72%)
Feb 09, 2004 35.23 35.35 34.85 34.94 3,887,500 -0.13(-0.37%)
Feb 06, 2004 34.35 35.08 34.35 35.07 4,829,700 +0.70(+2.04%)
Feb 05, 2004 33.97 34.76 33.70 34.37 4,995,400 +0.37(+1.09%)
Feb 04, 2004 33.60 34.01 33.36 34.00 6,372,600 -0.10(-0.29%)
Feb 03, 2004 33.72 34.45 33.57 34.10 5,510,900 +0.62(+1.85%)
Feb 02, 2004 34.22 34.30 33.36 33.48 6,355,800 -0.70(-2.05%)
Jan 30, 2004 33.60 34.25 33.06 34.18 5,342,500 +0.88(+2.64%)
Jan 29, 2004 34.45 34.46 32.60 33.30 9,157,400 -0.48(-1.42%)
Jan 28, 2004 35.25 35.26 33.65 33.78 6,857,600 -1.48(-4.20%)
Jan 27, 2004 35.75 35.75 35.18 35.26 3,930,100 -0.09(-0.25%)
Jan 26, 2004 35.45 35.69 35.05 35.35 5,351,400 -0.05(-0.14%)
Jan 23, 2004 36.53 36.79 35.34 35.40 6,125,000 -1.03(-2.83%)
Jan 22, 2004 36.25 36.93 36.11 36.43 5,702,000 +0.13(+0.36%)
Jan 21, 2004 36.30 36.60 35.60 36.30 5,935,100 +0.08(+0.22%)
Jan 20, 2004 35.34 36.30 35.12 36.22 6,183,400 +1.18(+3.37%)
Jan 16, 2004 35.70 35.80 34.53 35.04 8,430,400 -0.43(-1.21%)
Jan 15, 2004 36.15 36.21 35.10 35.47 5,708,700 -0.49(-1.36%)
Jan 14, 2004 35.25 36.05 35.13 35.96 6,509,600 +0.81(+2.30%)
Jan 13, 2004 35.97 36.15 34.83 35.15 10,180,400 -0.82(-2.28%)
Jan 12, 2004 36.60 36.86 35.73 35.97 10,520,500 -1.28(-3.44%)
Jan 09, 2004 37.20 38.08 36.50 37.25 13,298,600 -1.41(-3.65%)
Jan 08, 2004 39.00 39.20 38.30 38.66 7,764,300 +0.46(+1.20%)
Jan 07, 2004 38.20 38.32 37.75 38.20 6,953,700 -0.29(-0.75%)
Jan 06, 2004 38.90 39.44 38.11 38.49 6,421,200 -0.29(-0.75%)
Jan 05, 2004 37.90 38.88 37.75 38.78 8,436,400 +1.23(+3.28%)
Jan 02, 2004 38.00 38.46 37.35 37.55 5,167,900 -0.45(-1.18%)
Dec 31, 2003 38.25 38.50 37.85 38.00 3,318,300 -0.11(-0.29%)
Dec 30, 2003 38.70 38.90 37.95 38.11 4,111,400 -0.80(-2.06%)
Dec 29, 2003 37.90 38.92 37.50 38.91 9,722,500 +1.42(+3.79%)
Dec 26, 2003 37.10 37.65 36.99 37.49 1,022,400 +0.47(+1.27%)
Dec 24, 2003 37.39 37.54 36.78 37.02 1,863,500 -0.36(-0.96%)
Dec 23, 2003 38.00 38.18 37.10 37.38 3,675,300 -0.34(-0.90%)
Dec 22, 2003 37.30 37.99 37.30 37.72 5,185,900 +0.42(+1.13%)
Dec 19, 2003 37.00 37.90 36.62 37.30 11,649,400 +0.92(+2.53%)
Dec 18, 2003 35.87 36.50 35.60 36.38 4,827,900 +0.77(+2.16%)
Dec 17, 2003 34.98 35.76 34.77 35.61 5,088,000 +0.63(+1.80%)
Dec 16, 2003 35.00 35.15 34.55 34.98 3,957,400 +0.04(+0.11%)
Dec 15, 2003 35.60 35.69 34.93 34.94 4,851,700 +0.11(+0.32%)
Dec 12, 2003 34.75 34.90 34.63 34.83 4,036,100 +0.18(+0.52%)
Dec 11, 2003 33.75 34.66 33.61 34.65 4,707,300 +0.92(+2.73%)
Dec 10, 2003 34.88 34.89 33.59 33.73 5,562,500 -1.23(-3.52%)
Dec 09, 2003 35.61 35.88 34.86 34.96 5,688,100 -0.56(-1.58%)
Dec 08, 2003 34.98 35.64 34.85 35.52 4,583,100 +0.54(+1.54%)
Dec 05, 2003 35.48 35.49 34.77 34.98 5,065,100 -0.47(-1.33%)
Dec 04, 2003 34.35 35.50 34.35 35.45 5,568,800 +0.98(+2.84%)
Dec 03, 2003 34.38 34.91 34.17 34.47 5,023,500 +0.32(+0.94%)
Dec 02, 2003 33.93 34.25 33.82 34.15 5,604,600 +0.22(+0.65%)
Dec 01, 2003 33.00 34.00 32.63 33.93 5,872,500 +1.12(+3.41%)
Nov 28, 2003 32.65 32.97 32.64 32.81 1,722,200 +0.20(+0.61%)
Nov 26, 2003 32.50 33.00 32.46 32.61 3,169,400 +0.27(+0.83%)
Nov 25, 2003 31.55 32.52 31.51 32.34 5,169,800 +0.66(+2.08%)
Nov 24, 2003 32.20 32.21 31.35 31.68 3,810,500 +0.32(+1.02%)
Nov 21, 2003 31.50 31.66 31.18 31.36 4,601,600 -0.01(-0.03%)
Nov 20, 2003 32.05 32.05 31.20 31.37 5,205,400 -0.70(-2.18%)
Nov 19, 2003 32.23 32.48 31.91 32.07 3,693,500 -0.18(-0.56%)
Nov 18, 2003 32.50 32.90 32.20 32.25 2,503,800 -0.34(-1.04%)
Nov 17, 2003 32.37 32.65 31.78 32.59 4,221,900 +0.22(+0.68%)
Nov 14, 2003 33.30 33.50 32.15 32.37 4,363,200 -0.76(-2.29%)
Nov 13, 2003 32.69 33.23 32.39 33.13 3,779,800 +0.42(+1.28%)
Nov 12, 2003 31.42 32.74 31.29 32.71 5,285,700 +1.29(+4.11%)
Nov 11, 2003 32.07 32.07 31.24 31.42 4,272,000 -0.65(-2.03%)
Nov 10, 2003 33.10 33.14 31.90 32.07 3,414,100 -0.90(-2.73%)
Nov 07, 2003 32.40 33.42 32.36 32.97 5,160,400 +0.78(+2.42%)
Nov 06, 2003 32.00 32.30 31.75 32.19 2,870,700 +0.23(+0.72%)
Nov 05, 2003 32.15 32.32 31.59 31.96 3,617,400 -0.07(-0.22%)
Nov 04, 2003 32.40 32.40 31.85 32.03 4,448,900 -0.16(-0.50%)
Nov 03, 2003 31.65 32.70 31.58 32.19 4,550,400 +0.62(+1.96%)
Oct 31, 2003 32.43 32.54 31.50 31.57 5,666,900 -0.58(-1.80%)
Oct 30, 2003 31.70 32.15 31.61 32.15 6,020,000 +0.86(+2.75%)
Oct 29, 2003 30.46 31.29 30.19 31.29 5,428,000 +0.83(+2.72%)
Oct 28, 2003 29.99 30.85 29.96 30.46 7,299,000 +0.47(+1.57%)
Oct 27, 2003 29.60 30.10 29.50 29.99 4,526,500 +0.83(+2.85%)
Oct 24, 2003 29.12 29.20 28.93 29.16 3,069,600 -0.39(-1.32%)
Oct 23, 2003 29.50 29.69 29.34 29.55 3,414,200 -0.10(-0.34%)
Oct 22, 2003 29.95 29.95 29.49 29.65 6,659,700 -0.48(-1.59%)
Oct 21, 2003 30.30 30.39 30.01 30.13 4,097,700 -0.07(-0.23%)
Oct 20, 2003 30.20 30.28 29.98 30.20 3,070,000 +0.08(+0.27%)
Oct 17, 2003 30.90 30.90 29.98 30.12 3,719,700 -0.70(-2.27%)
Oct 16, 2003 30.76 31.00 30.44 30.82 2,929,300 +0.06(+0.20%)
Oct 15, 2003 30.95 30.98 30.52 30.76 4,016,400 +0.03(+0.10%)
Oct 14, 2003 30.15 30.80 30.07 30.73 4,883,100 +0.62(+2.06%)
Oct 13, 2003 29.75 30.13 29.75 30.11 4,693,500 +0.38(+1.28%)
Oct 10, 2003 29.51 29.90 29.51 29.73 3,830,400 +0.05(+0.17%)
Oct 09, 2003 29.04 30.02 28.72 29.68 7,724,000 +1.01(+3.52%)
Oct 08, 2003 28.80 29.21 28.37 28.67 7,413,100 +0.48(+1.70%)
Oct 07, 2003 27.95 28.72 27.70 28.19 4,089,700 -0.08(-0.28%)
Oct 06, 2003 28.48 28.52 28.07 28.27 3,326,500 +0.12(+0.43%)
Oct 03, 2003 27.13 28.35 27.13 28.15 6,730,800 +1.02(+3.76%)
Oct 02, 2003 26.88 27.40 26.75 27.13 3,774,600 +0.44(+1.65%)
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.