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 (%)
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%)
Oct 01, 2003 26.30 26.86 26.27 26.69 8,208,300 +0.53(+2.03%)
Sep 30, 2003 27.36 27.36 26.16 26.16 7,036,200 -1.20(-4.39%)
Sep 29, 2003 26.70 27.42 26.70 27.36 3,652,000 +0.68(+2.55%)
Sep 26, 2003 27.00 27.50 26.60 26.68 3,057,400 -0.48(-1.77%)
Sep 25, 2003 27.55 27.69 26.80 27.16 3,881,100 -0.29(-1.06%)
Sep 24, 2003 27.70 28.10 27.41 27.45 3,425,500 -0.20(-0.72%)
Sep 23, 2003 27.77 27.85 27.30 27.65 2,913,000 -0.01(-0.04%)
Sep 22, 2003 27.93 28.45 27.41 27.66 2,961,600 -0.79(-2.78%)
Sep 19, 2003 28.68 28.68 27.50 28.45 4,481,900 +0.15(+0.53%)
Sep 18, 2003 28.00 28.48 27.97 28.30 2,692,500 +0.29(+1.04%)
Sep 17, 2003 27.96 28.18 27.80 28.01 2,573,100 -0.13(-0.46%)
Sep 16, 2003 28.45 28.58 27.91 28.14 4,724,200 -0.40(-1.40%)
Sep 15, 2003 29.43 29.50 28.34 28.54 4,118,000 -0.64(-2.19%)
Sep 12, 2003 28.25 29.35 27.95 29.18 6,723,200 +0.95(+3.37%)
Sep 11, 2003 28.40 28.40 27.96 28.23 3,666,100 +0.31(+1.11%)
Sep 10, 2003 28.20 28.70 27.85 27.92 3,551,500 -0.65(-2.28%)
Sep 09, 2003 28.00 29.25 27.96 28.57 5,906,500 +0.37(+1.31%)
Sep 08, 2003 28.00 28.97 27.95 28.20 4,072,100 +0.21(+0.75%)
Sep 05, 2003 28.09 28.39 27.85 27.99 2,748,100 -0.10(-0.36%)
Sep 04, 2003 28.43 28.55 28.05 28.09 2,936,000 -0.20(-0.71%)
Sep 03, 2003 28.92 29.02 28.15 28.29 3,874,500 -0.33(-1.15%)
Sep 02, 2003 28.85 28.89 27.95 28.62 3,159,100 +0.06(+0.21%)
Aug 29, 2003 28.40 28.61 28.17 28.56 2,593,100 +0.21(+0.74%)
Aug 28, 2003 27.70 28.40 27.27 28.35 2,230,900 +0.73(+2.64%)
Aug 27, 2003 27.75 27.75 27.25 27.62 2,031,600 -0.13(-0.47%)
Aug 26, 2003 27.65 27.91 27.30 27.75 3,635,300 -0.04(-0.14%)
Aug 25, 2003 27.55 27.79 26.85 27.79 3,992,400 -0.34(-1.21%)
Aug 22, 2003 28.90 28.91 28.12 28.13 3,198,900 -0.46(-1.61%)
Aug 21, 2003 28.48 28.77 28.23 28.59 3,306,200 +0.33(+1.17%)
Aug 20, 2003 28.20 28.41 28.02 28.26 2,685,700 +0.21(+0.75%)
Aug 19, 2003 28.32 28.62 27.77 28.05 4,064,500 -0.13(-0.46%)
Aug 18, 2003 27.70 28.21 27.70 28.18 3,774,200 +0.48(+1.73%)
Aug 15, 2003 27.70 27.70 27.43 27.70 1,461,900 -0.10(-0.36%)
Aug 14, 2003 27.25 27.90 27.09 27.80 3,610,800 +0.78(+2.89%)
Aug 13, 2003 27.25 27.30 26.84 27.02 2,881,400 -0.08(-0.30%)
Aug 12, 2003 27.44 27.44 26.81 27.10 2,957,600 -0.09(-0.33%)
Aug 11, 2003 26.83 27.25 26.79 27.19 3,167,800 +0.36(+1.34%)
Aug 08, 2003 26.60 26.87 26.50 26.83 2,966,200 +0.33(+1.25%)
Aug 07, 2003 26.37 26.75 26.22 26.50 3,128,200 +0.05(+0.19%)
Aug 06, 2003 26.70 26.70 26.36 26.45 3,316,000 -0.37(-1.38%)
Aug 05, 2003 27.20 27.30 26.73 26.82 3,603,400 -0.55(-2.01%)
Aug 04, 2003 27.10 27.48 26.80 27.37 3,532,700 +0.26(+0.96%)
Aug 01, 2003 27.77 27.77 26.91 27.11 3,336,700 -0.66(-2.38%)
Jul 31, 2003 27.14 27.90 26.94 27.77 4,926,500 +0.82(+3.04%)
Jul 30, 2003 27.05 27.12 26.63 26.95 2,555,400 +0.01(+0.04%)
Jul 29, 2003 26.91 27.10 26.50 26.94 3,293,400 +0.01(+0.04%)
Jul 28, 2003 26.80 27.02 26.33 26.93 5,613,000 +0.22(+0.82%)
Jul 25, 2003 25.84 26.87 25.84 26.71 5,512,900 +0.87(+3.37%)
Jul 24, 2003 25.75 26.55 25.06 25.84 5,764,900 +0.19(+0.74%)
Jul 23, 2003 25.13 25.94 24.88 25.65 5,075,900 +0.78(+3.14%)
Jul 22, 2003 24.28 24.95 24.04 24.87 3,461,800 +0.68(+2.81%)
Jul 21, 2003 24.70 24.71 24.00 24.19 4,211,300 -0.51(-2.06%)
Jul 18, 2003 24.60 25.29 24.39 24.70 2,711,100 +0.39(+1.60%)
Jul 17, 2003 24.60 24.60 24.09 24.31 3,583,000 -0.29(-1.18%)
Jul 16, 2003 24.95 25.05 24.50 24.60 3,501,300 -0.15(-0.61%)
Jul 15, 2003 25.35 25.37 24.60 24.75 3,467,900 -0.36(-1.43%)
Jul 14, 2003 25.57 25.60 25.10 25.11 2,647,500 -0.16(-0.63%)
Jul 11, 2003 24.95 25.44 24.95 25.27 2,681,200 +0.32(+1.28%)
Jul 10, 2003 25.22 25.22 24.82 24.95 2,992,400 -0.52(-2.04%)
Jul 09, 2003 25.71 26.14 24.85 25.47 5,792,300 -0.34(-1.32%)
Jul 08, 2003 25.85 25.89 25.54 25.81 3,489,800 +0.10(+0.39%)
Jul 07, 2003 25.50 25.90 25.38 25.71 4,747,300 +0.41(+1.62%)
Jul 03, 2003 25.32 25.65 24.99 25.30 1,569,100 -0.23(-0.90%)
Jul 02, 2003 25.50 25.72 25.43 25.53 3,054,400 +0.03(+0.12%)
Jul 01, 2003 25.50 25.51 25.02 25.50 3,191,900 +0.00(+0.00%)
Jun 30, 2003 25.09 25.53 24.87 25.50 3,603,800 +0.41(+1.63%)
Jun 27, 2003 25.30 25.50 24.85 25.09 3,444,300 -0.15(-0.59%)
Jun 26, 2003 24.85 25.25 24.51 25.24 3,866,400 +0.73(+2.98%)
Jun 25, 2003 24.96 25.14 24.41 24.51 3,809,700 -0.45(-1.80%)
Jun 24, 2003 25.02 25.20 24.80 24.96 3,508,300 -0.11(-0.44%)
Jun 23, 2003 25.80 25.85 24.97 25.07 3,080,100 -1.17(-4.46%)
Jun 20, 2003 26.45 26.52 25.92 26.24 3,822,500 -0.11(-0.42%)
Jun 19, 2003 26.75 26.80 26.00 26.35 2,429,600 -0.25(-0.94%)
Jun 18, 2003 26.63 26.73 26.35 26.60 2,435,300 +0.00(+0.00%)
Jun 17, 2003 26.28 26.68 26.02 26.60 2,377,700 +0.32(+1.22%)
Jun 16, 2003 25.65 26.29 25.55 26.28 2,315,700 +0.70(+2.74%)
Jun 13, 2003 26.05 26.08 25.25 25.58 2,449,100 -0.56(-2.14%)
Jun 12, 2003 26.25 26.28 25.85 26.14 2,457,800 +0.06(+0.23%)
Jun 11, 2003 25.95 26.30 25.88 26.08 4,360,600 +0.13(+0.50%)
Jun 10, 2003 25.85 26.03 25.61 25.95 2,219,400 +0.45(+1.76%)
Jun 09, 2003 26.00 26.08 25.34 25.50 3,313,300 -0.43(-1.66%)
Jun 06, 2003 26.24 27.22 25.85 25.93 5,035,100 +0.09(+0.35%)
Jun 05, 2003 25.98 26.03 25.55 25.84 2,700,600 -0.14(-0.54%)
Jun 04, 2003 25.02 26.17 25.00 25.98 3,043,500 +0.91(+3.63%)
Jun 03, 2003 25.23 25.24 24.76 25.07 2,870,000 -0.23(-0.91%)
Jun 02, 2003 25.23 25.71 24.88 25.30 3,951,400 +0.69(+2.80%)
May 30, 2003 24.30 24.74 24.20 24.61 4,050,500 +0.58(+2.41%)
May 29, 2003 24.73 24.80 23.90 24.03 4,009,200 -0.32(-1.31%)
May 28, 2003 24.48 24.50 24.22 24.35 3,133,000 -0.06(-0.25%)
May 27, 2003 23.84 24.46 23.64 24.41 3,920,400 +0.57(+2.39%)
May 23, 2003 23.90 23.97 23.69 23.84 2,965,200 +0.12(+0.51%)
May 22, 2003 23.12 23.95 22.98 23.72 5,546,800 +0.80(+3.49%)
May 21, 2003 23.10 23.24 22.65 22.92 6,778,000 +0.77(+3.48%)
May 20, 2003 22.15 22.36 21.83 22.15 2,400,000 +0.18(+0.82%)
May 19, 2003 22.52 22.60 21.90 21.97 2,175,000 -0.76(-3.34%)
May 16, 2003 22.75 22.81 22.51 22.73 2,405,800 -0.02(-0.09%)
May 15, 2003 22.86 22.95 22.50 22.75 3,053,900 +0.04(+0.18%)
May 14, 2003 22.90 22.91 22.53 22.71 3,126,300 -0.26(-1.13%)
May 13, 2003 23.27 23.36 22.80 22.97 3,210,000 -0.30(-1.29%)
May 12, 2003 22.85 23.29 22.75 23.27 2,449,900 +0.18(+0.78%)
May 09, 2003 22.77 23.15 22.69 23.09 2,237,700 +0.35(+1.54%)
May 08, 2003 22.81 23.05 22.65 22.74 2,158,400 -0.32(-1.39%)
May 07, 2003 23.23 23.41 22.94 23.06 2,654,100 -0.17(-0.73%)
May 06, 2003 23.29 23.42 22.98 23.23 3,415,300 +0.05(+0.22%)
May 05, 2003 23.08 23.33 22.84 23.18 2,396,600 +0.10(+0.43%)
May 02, 2003 22.79 23.10 22.60 23.08 2,604,500 +0.29(+1.27%)
May 01, 2003 22.93 22.93 22.45 22.79 2,987,700 -0.14(-0.61%)
Apr 30, 2003 22.85 23.22 22.35 22.93 5,935,000 +0.22(+0.97%)
Apr 29, 2003 22.50 22.80 22.45 22.71 3,740,600 +0.24(+1.07%)
Apr 28, 2003 22.00 22.58 22.00 22.47 3,987,600 +0.55(+2.51%)
Apr 25, 2003 22.02 22.11 21.75 21.92 2,820,300 -0.09(-0.41%)
Apr 24, 2003 22.51 22.67 21.90 22.01 4,600,200 -0.70(-3.08%)
Apr 23, 2003 22.72 22.73 22.35 22.71 3,535,300 +0.03(+0.13%)
Apr 22, 2003 22.70 22.77 22.40 22.68 3,696,000 -0.07(-0.31%)
Apr 21, 2003 22.71 22.95 22.58 22.75 3,716,300 +0.04(+0.18%)
Apr 17, 2003 22.37 22.72 22.10 22.71 4,988,400 +0.34(+1.52%)
Apr 16, 2003 22.59 22.70 22.22 22.37 4,518,400 -0.22(-0.97%)
Apr 15, 2003 22.00 22.62 21.96 22.59 3,779,600 +0.54(+2.45%)
Apr 14, 2003 21.28 22.09 21.28 22.05 2,721,400 +0.77(+3.62%)
Apr 11, 2003 21.64 21.89 21.15 21.28 4,454,300 +0.03(+0.14%)
Apr 10, 2003 21.60 21.61 21.04 21.25 3,813,100 -0.15(-0.70%)
Apr 09, 2003 21.80 22.21 21.37 21.40 3,689,000 -0.17(-0.79%)
Apr 08, 2003 21.75 21.80 21.40 21.57 3,213,900 -0.06(-0.28%)
Apr 07, 2003 22.20 22.50 21.60 21.63 9,069,900 +1.59(+7.93%)
Apr 04, 2003 20.10 20.30 19.80 20.04 3,246,800 +0.13(+0.65%)
Apr 03, 2003 20.35 20.39 19.84 19.91 2,718,900 -0.19(-0.95%)
Apr 02, 2003 19.95 20.33 19.85 20.10 5,205,000 +0.69(+3.55%)
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.