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 30, 2007 33.71 34.20 33.68 33.90 6,193,300 +0.22(+0.65%)
Mar 29, 2007 33.84 34.02 33.38 33.68 8,313,600 +0.10(+0.30%)
Mar 28, 2007 33.99 33.99 33.26 33.58 8,305,800 -0.42(-1.24%)
Mar 27, 2007 34.15 34.39 33.85 34.00 5,641,100 -0.17(-0.50%)
Mar 26, 2007 34.02 34.20 33.44 34.17 7,220,600 -0.02(-0.06%)
Mar 23, 2007 33.57 34.19 33.45 34.19 7,547,488 +0.50(+1.48%)
Mar 22, 2007 33.50 34.08 33.50 33.69 6,685,187 -0.16(-0.47%)
Mar 21, 2007 33.67 33.94 33.37 33.85 13,008,883 -0.22(-0.65%)
Mar 20, 2007 33.90 34.19 33.85 34.07 6,669,600 +0.11(+0.32%)
Mar 19, 2007 33.65 34.03 33.43 33.96 8,415,701 +0.48(+1.43%)
Mar 16, 2007 33.97 34.00 33.30 33.48 11,716,800 -0.40(-1.18%)
Mar 15, 2007 33.50 34.56 33.42 33.88 13,467,100 +0.56(+1.68%)
Mar 14, 2007 33.09 33.39 32.44 33.32 10,475,000 +0.57(+1.74%)
Mar 13, 2007 33.42 33.81 32.66 32.75 10,076,285 -0.67(-2.00%)
Mar 12, 2007 33.01 33.62 32.80 33.42 8,013,284 +0.22(+0.66%)
Mar 09, 2007 33.00 33.32 32.69 33.20 9,091,300 +0.71(+2.19%)
Mar 08, 2007 32.60 32.85 32.24 32.49 7,254,900 +0.10(+0.31%)
Mar 07, 2007 32.40 32.95 32.35 32.39 8,051,596 -0.02(-0.06%)
Mar 06, 2007 32.29 32.58 32.00 32.41 8,356,100 +0.68(+2.14%)
Mar 05, 2007 32.18 32.40 31.61 31.73 12,976,700 -0.97(-2.97%)
Mar 02, 2007 33.00 33.40 32.44 32.70 8,395,600 -0.55(-1.65%)
Mar 01, 2007 32.71 34.18 32.13 33.25 15,717,192 -0.16(-0.48%)
Feb 28, 2007 33.50 34.04 32.81 33.41 22,745,700 -0.38(-1.12%)
Feb 27, 2007 34.23 34.64 33.05 33.79 14,757,100 -1.57(-4.44%)
Feb 26, 2007 35.17 35.56 35.01 35.36 7,591,251 +0.28(+0.80%)
Feb 23, 2007 34.80 35.26 34.53 35.08 6,949,800 +0.33(+0.95%)
Feb 22, 2007 35.02 35.49 34.62 34.75 7,860,300 -0.40(-1.14%)
Feb 21, 2007 34.61 35.16 34.39 35.15 5,958,800 +0.28(+0.80%)
Feb 20, 2007 34.76 34.93 34.17 34.87 6,149,900 +0.09(+0.26%)
Feb 16, 2007 10.50 34.95 34.39 34.78 5,723,500 +0.07(+0.20%)
Feb 15, 2007 34.45 35.09 34.04 34.71 11,970,300 +0.14(+0.40%)
Feb 14, 2007 34.63 35.00 34.39 34.57 11,959,503 -0.43(-1.23%)
Feb 13, 2007 34.90 36.05 34.55 35.00 43,557,404 +2.10(+6.38%)
Feb 12, 2007 32.61 33.20 32.61 32.90 8,131,336 +0.38(+1.17%)
Feb 09, 2007 32.65 32.94 32.47 32.52 7,848,500 -0.12(-0.37%)
Feb 08, 2007 32.34 32.76 32.20 32.64 12,955,300 +0.49(+1.52%)
Feb 07, 2007 32.85 32.86 32.07 32.15 8,325,400 -0.70(-2.13%)
Feb 06, 2007 32.56 32.94 32.55 32.85 5,306,200 +0.29(+0.89%)
Feb 05, 2007 32.50 32.87 32.37 32.56 6,376,200 +0.12(+0.37%)
Feb 02, 2007 32.75 32.75 32.15 32.44 5,780,700 -0.36(-1.10%)
Feb 01, 2007 32.54 32.92 32.50 32.80 6,139,500 +0.50(+1.55%)
Jan 31, 2007 32.02 32.49 31.83 32.30 5,468,200 -0.01(-0.03%)
Jan 30, 2007 32.19 32.62 32.12 32.31 11,429,100 +0.51(+1.60%)
Jan 29, 2007 32.07 32.15 31.73 31.80 11,978,300 -0.27(-0.84%)
Jan 26, 2007 31.62 32.28 31.40 32.07 9,641,700 +0.60(+1.91%)
Jan 25, 2007 32.00 32.04 31.32 31.47 5,625,300 -0.33(-1.04%)
Jan 24, 2007 31.90 31.98 31.69 31.80 9,883,600 +0.23(+0.73%)
Jan 23, 2007 31.17 31.87 31.17 31.57 7,085,200 +0.40(+1.28%)
Jan 22, 2007 31.47 31.73 31.04 31.17 7,707,900 -0.23(-0.73%)
Jan 19, 2007 30.54 31.74 30.42 31.40 13,529,800 +1.10(+3.63%)
Jan 18, 2007 30.25 31.08 30.24 30.30 7,055,000 -0.23(-0.75%)
Jan 17, 2007 30.40 30.62 30.17 30.53 6,987,900 -0.05(-0.16%)
Jan 16, 2007 30.80 31.00 30.40 30.58 7,385,000 -0.21(-0.68%)
Jan 12, 2007 30.10 31.17 30.05 30.79 9,466,200 +0.32(+1.05%)
Jan 11, 2007 29.73 30.71 29.73 30.47 11,658,200 +0.24(+0.79%)
Jan 10, 2007 29.57 30.36 29.21 30.23 23,283,400 +1.71(+6.00%)
Jan 09, 2007 28.70 28.88 28.09 28.52 12,514,900 +0.04(+0.14%)
Jan 08, 2007 28.87 29.02 28.28 28.48 10,276,100 -0.28(-0.97%)
Jan 05, 2007 29.11 29.24 28.49 28.76 7,453,100 -0.35(-1.20%)
Jan 04, 2007 29.33 29.40 28.81 29.11 5,740,800 -0.22(-0.75%)
Jan 03, 2007 30.05 30.06 29.17 29.33 8,176,300 -0.68(-2.27%)
Dec 29, 2006 29.85 30.08 29.68 30.01 3,811,800 -0.01(-0.03%)
Dec 28, 2006 30.03 30.25 29.74 30.02 4,056,900 +0.00(+0.00%)
Dec 27, 2006 29.38 30.06 29.38 30.02 5,100,500 +0.65(+2.21%)
Dec 26, 2006 29.24 29.68 29.15 29.37 3,173,200 +0.13(+0.44%)
Dec 22, 2006 29.22 29.44 29.01 29.24 3,394,400 -0.06(-0.20%)
Dec 21, 2006 29.93 29.98 28.86 29.30 8,562,800 -0.74(-2.46%)
Dec 20, 2006 30.46 30.57 29.90 30.04 5,297,300 -0.44(-1.44%)
Dec 19, 2006 30.44 30.63 30.28 30.48 4,319,900 +0.06(+0.20%)
Dec 18, 2006 31.01 31.22 30.35 30.42 5,017,900 -0.62(-2.00%)
Dec 15, 2006 30.99 31.22 30.84 31.04 6,167,900 +0.28(+0.91%)
Dec 14, 2006 30.59 30.99 30.55 30.76 4,811,800 +0.31(+1.02%)
Dec 13, 2006 30.61 30.65 30.22 30.45 4,952,400 -0.16(-0.52%)
Dec 12, 2006 30.99 30.99 30.27 30.61 8,700,400 -0.44(-1.42%)
Dec 11, 2006 31.00 31.30 30.94 31.05 3,717,000 -0.06(-0.19%)
Dec 08, 2006 30.76 31.24 30.55 31.11 4,428,300 +0.30(+0.97%)
Dec 07, 2006 30.75 31.08 30.66 30.81 4,033,300 +0.06(+0.20%)
Dec 06, 2006 30.93 31.09 30.63 30.75 5,244,100 -0.09(-0.29%)
Dec 05, 2006 31.25 31.27 30.74 30.84 7,951,700 -0.34(-1.09%)
Dec 04, 2006 30.90 31.20 30.69 31.18 6,902,600 +0.31(+1.00%)
Dec 01, 2006 30.80 31.33 30.51 30.87 7,124,800 -0.30(-0.96%)
Nov 30, 2006 30.91 31.24 30.82 31.17 8,044,300 +0.18(+0.58%)
Nov 29, 2006 30.20 30.99 30.20 30.99 8,167,500 +0.79(+2.62%)
Nov 28, 2006 29.98 30.28 29.85 30.20 6,001,300 +0.04(+0.13%)
Nov 27, 2006 30.70 30.70 30.00 30.16 8,540,600 -0.55(-1.79%)
Nov 24, 2006 30.06 30.75 30.00 30.71 4,818,600 +0.28(+0.92%)
Nov 22, 2006 29.57 30.60 29.57 30.43 13,761,400 +1.24(+4.25%)
Nov 21, 2006 28.58 29.37 28.51 29.19 6,876,400 +0.72(+2.53%)
Nov 20, 2006 28.66 29.04 28.41 28.47 6,788,300 +0.20(+0.71%)
Nov 17, 2006 28.15 28.38 27.69 28.27 6,975,700 -0.04(-0.14%)
Nov 16, 2006 28.59 28.71 28.22 28.31 4,627,000 -0.24(-0.84%)
Nov 15, 2006 28.39 28.73 28.09 28.55 6,063,200 +0.14(+0.49%)
Nov 14, 2006 28.49 28.61 28.02 28.41 5,412,000 -0.08(-0.28%)
Nov 13, 2006 28.34 28.53 28.03 28.49 4,887,700 -0.02(-0.07%)
Nov 10, 2006 29.00 29.06 28.27 28.51 6,096,000 -0.50(-1.72%)
Nov 09, 2006 28.85 29.14 28.53 29.01 7,801,400 +0.28(+0.97%)
Nov 08, 2006 28.86 29.00 28.53 28.73 5,974,600 -0.13(-0.45%)
Nov 07, 2006 28.80 29.18 28.68 28.86 8,642,200 +0.04(+0.14%)
Nov 06, 2006 28.69 28.90 28.46 28.82 5,952,300 +0.33(+1.16%)
Nov 03, 2006 28.50 28.79 28.30 28.49 5,165,400 -0.01(-0.04%)
Nov 02, 2006 28.33 28.68 28.10 28.50 6,654,300 +0.17(+0.60%)
Nov 01, 2006 29.00 29.09 28.00 28.33 8,411,100 -0.58(-2.01%)
Oct 31, 2006 28.27 28.96 28.26 28.91 11,104,200 +0.65(+2.30%)
Oct 30, 2006 28.31 28.49 27.87 28.26 6,909,700 -0.04(-0.14%)
Oct 27, 2006 27.61 28.71 27.50 28.30 12,203,200 +0.69(+2.50%)
Oct 26, 2006 27.93 27.93 27.46 27.61 5,796,500 -0.16(-0.58%)
Oct 25, 2006 27.72 27.98 27.59 27.77 5,581,600 +0.06(+0.22%)
Oct 24, 2006 27.38 27.97 27.27 27.71 10,660,200 +0.22(+0.80%)
Oct 23, 2006 27.46 27.55 27.25 27.49 6,526,800 +0.03(+0.11%)
Oct 20, 2006 27.67 27.70 27.44 27.46 7,649,000 -0.07(-0.25%)
Oct 19, 2006 27.47 27.68 27.37 27.53 7,408,300 +0.15(+0.55%)
Oct 18, 2006 27.65 27.75 27.24 27.38 10,536,000 -0.14(-0.51%)
Oct 17, 2006 27.22 27.60 26.99 27.52 9,948,900 +0.20(+0.73%)
Oct 16, 2006 26.99 27.38 26.92 27.32 12,324,900 +0.68(+2.55%)
Oct 13, 2006 26.60 26.92 26.55 26.64 10,693,100 +0.04(+0.15%)
Oct 12, 2006 26.99 27.17 26.51 26.60 13,905,700 -0.25(-0.93%)
Oct 11, 2006 26.60 27.08 26.39 26.85 31,524,900 -1.44(-5.09%)
Oct 10, 2006 28.29 28.42 27.81 28.29 12,302,500 +0.30(+1.07%)
Oct 09, 2006 28.00 28.49 27.75 27.99 9,911,600 +0.25(+0.90%)
Oct 06, 2006 27.50 27.74 27.16 27.74 5,657,700 +0.17(+0.62%)
Oct 05, 2006 27.31 27.66 27.17 27.57 6,659,400 +0.41(+1.51%)
Oct 04, 2006 27.23 27.41 26.66 27.16 9,718,400 +0.06(+0.22%)
Oct 03, 2006 27.52 27.53 26.95 27.10 7,368,800 -0.52(-1.88%)
Oct 02, 2006 28.04 28.30 27.58 27.62 6,218,600 -0.42(-1.50%)
Sep 29, 2006 27.96 28.20 27.84 28.04 4,790,300 +0.15(+0.54%)
Sep 28, 2006 27.89 28.12 27.85 27.89 6,345,000 +0.14(+0.50%)
Sep 27, 2006 27.56 27.98 27.53 27.75 6,071,000 +0.08(+0.29%)
Sep 26, 2006 27.30 27.71 27.19 27.67 8,076,100 +0.38(+1.39%)
Sep 25, 2006 27.50 27.55 26.60 27.29 9,592,800 -0.20(-0.73%)
Sep 22, 2006 27.81 27.98 27.38 27.49 4,896,700 -0.18(-0.65%)
Sep 21, 2006 27.67 28.18 27.61 27.67 5,804,700 +0.01(+0.04%)
Sep 20, 2006 27.95 28.24 27.57 27.66 6,920,000 -0.42(-1.50%)
Sep 19, 2006 28.31 28.44 27.85 28.08 4,734,900 -0.40(-1.40%)
Sep 18, 2006 28.53 28.83 27.95 28.48 5,684,600 +0.35(+1.24%)
Sep 15, 2006 28.19 28.39 27.77 28.13 6,157,900 +0.27(+0.97%)
Sep 14, 2006 28.01 28.23 27.70 27.86 4,814,700 -0.14(-0.50%)
Sep 13, 2006 27.49 28.10 27.40 28.00 7,161,600 +0.60(+2.19%)
Sep 12, 2006 27.16 27.68 27.15 27.40 6,937,500 +0.24(+0.88%)
Sep 11, 2006 28.50 28.55 26.98 27.16 15,433,100 -1.52(-5.30%)
Sep 08, 2006 28.90 28.95 28.55 28.68 3,886,200 -0.23(-0.80%)
Sep 07, 2006 28.79 28.98 28.55 28.91 6,313,200 +0.12(+0.42%)
Sep 06, 2006 28.85 29.21 28.68 28.79 4,809,300 -0.10(-0.35%)
Sep 05, 2006 28.95 29.59 28.76 28.89 6,647,200 -0.12(-0.41%)
Sep 01, 2006 28.73 29.28 28.49 29.01 4,077,500 +0.42(+1.47%)
Aug 31, 2006 28.52 28.75 28.38 28.59 4,183,600 +0.13(+0.46%)
Aug 30, 2006 28.97 28.97 28.35 28.46 4,777,200 -0.34(-1.18%)
Aug 29, 2006 28.96 29.03 28.50 28.80 5,915,200 -0.05(-0.17%)
Aug 28, 2006 28.80 29.20 28.64 28.85 3,904,600 -0.08(-0.28%)
Aug 25, 2006 28.75 29.23 28.70 28.93 3,734,500 +0.26(+0.91%)
Aug 24, 2006 29.00 29.10 28.61 28.67 4,435,000 -0.26(-0.90%)
Aug 23, 2006 29.08 29.29 28.80 28.93 4,279,600 -0.13(-0.45%)
Aug 22, 2006 28.77 29.12 28.78 29.06 4,369,100 +0.29(+1.01%)
Aug 21, 2006 28.43 28.98 28.38 28.77 5,577,300 +0.34(+1.20%)
Aug 18, 2006 28.65 28.78 28.24 28.43 4,138,700 -0.08(-0.28%)
Aug 17, 2006 28.61 28.92 28.35 28.51 4,542,300 -0.20(-0.70%)
Aug 16, 2006 28.54 28.94 28.43 28.71 5,804,500 +0.22(+0.77%)
Aug 15, 2006 28.00 28.53 27.91 28.49 8,741,400 +0.56(+2.01%)
Aug 14, 2006 28.08 28.55 27.61 27.93 5,878,400 -0.34(-1.20%)
Aug 11, 2006 28.95 28.95 28.09 28.27 5,192,800 -0.66(-2.28%)
Aug 10, 2006 28.84 28.98 28.52 28.93 3,612,500 +0.09(+0.31%)
Aug 09, 2006 29.17 29.33 28.31 28.84 6,412,200 -0.21(-0.72%)
Aug 08, 2006 29.44 29.69 28.86 29.05 4,809,400 -0.35(-1.19%)
Aug 07, 2006 29.36 29.85 29.30 29.40 3,255,000 -0.17(-0.57%)
Aug 04, 2006 29.88 30.32 29.56 29.57 4,798,500 -0.03(-0.10%)
Aug 03, 2006 29.45 29.73 29.27 29.60 5,337,800 -0.05(-0.17%)
Aug 02, 2006 29.51 29.80 28.94 29.65 8,446,800 +0.36(+1.23%)
Aug 01, 2006 30.00 30.04 29.07 29.29 5,994,000 -0.66(-2.20%)
Jul 31, 2006 29.37 30.17 29.17 29.95 5,694,500 +0.22(+0.74%)
Jul 28, 2006 29.76 29.93 29.38 29.73 6,219,600 +0.41(+1.40%)
Jul 27, 2006 30.05 30.19 29.16 29.32 5,238,700 -0.46(-1.54%)
Jul 26, 2006 29.80 29.90 29.33 29.78 4,673,900 -0.20(-0.67%)
Jul 25, 2006 29.60 30.25 29.50 29.98 5,854,600 +0.24(+0.81%)
Jul 24, 2006 29.56 29.80 29.10 29.74 7,497,000 +0.18(+0.61%)
Jul 21, 2006 29.97 30.10 29.13 29.56 7,996,100 -0.41(-1.37%)
Jul 20, 2006 30.88 30.98 29.96 29.97 6,409,800 -1.02(-3.29%)
Jul 19, 2006 30.63 31.32 30.30 30.99 7,202,600 +0.58(+1.91%)
Jul 18, 2006 30.40 30.78 30.01 30.41 4,643,100 +0.19(+0.63%)
Jul 17, 2006 30.70 30.77 30.07 30.22 4,528,800 -0.57(-1.85%)
Jul 14, 2006 30.99 31.34 30.22 30.79 5,950,500 -0.20(-0.65%)
Jul 13, 2006 31.81 31.95 30.94 30.99 6,932,500 -1.06(-3.31%)
Jul 12, 2006 32.05 32.60 31.92 32.05 7,554,500 +0.27(+0.85%)
Jul 11, 2006 31.90 32.27 31.68 31.78 18,599,100 -1.63(-4.88%)
Jul 10, 2006 34.00 34.00 33.16 33.41 11,003,800 -0.14(-0.42%)
Jul 07, 2006 33.65 34.00 33.30 33.55 6,523,300 +0.13(+0.39%)
Jul 06, 2006 33.34 33.82 33.21 33.42 7,208,400 +0.58(+1.77%)
Jul 05, 2006 33.09 33.37 32.41 32.84 6,053,600 -0.25(-0.76%)
Jul 03, 2006 33.13 33.30 32.87 33.09 3,922,000 +0.73(+2.26%)
Jun 30, 2006 32.30 32.54 31.95 32.36 5,199,700 +0.46(+1.44%)
Jun 29, 2006 30.86 32.06 30.68 31.90 5,661,900 +1.35(+4.42%)
Jun 28, 2006 30.35 30.95 30.17 30.55 3,612,900 +0.17(+0.56%)
Jun 27, 2006 30.70 30.95 30.31 30.38 4,732,700 -0.25(-0.82%)
Jun 26, 2006 30.43 30.96 30.35 30.63 4,438,700 +0.45(+1.49%)
Jun 23, 2006 30.00 30.74 29.77 30.18 4,207,000 +0.19(+0.63%)
Jun 22, 2006 29.88 30.25 29.48 29.99 4,034,300 +0.16(+0.54%)
Jun 21, 2006 29.34 30.37 29.30 29.83 4,601,000 +0.64(+2.19%)
Jun 20, 2006 29.16 29.94 29.06 29.19 4,674,200 +0.09(+0.31%)
Jun 19, 2006 30.05 30.06 28.83 29.10 6,549,500 -0.99(-3.29%)
Jun 16, 2006 30.17 30.18 29.65 30.09 6,312,700 -0.17(-0.56%)
Jun 15, 2006 29.63 30.35 29.63 30.26 7,379,800 +0.70(+2.37%)
Jun 14, 2006 29.01 29.64 28.93 29.56 6,014,500 +0.61(+2.11%)
Jun 13, 2006 29.62 29.81 28.64 28.95 6,894,200 -0.78(-2.62%)
Jun 12, 2006 30.06 30.62 29.60 29.73 4,941,200 -0.45(-1.49%)
Jun 09, 2006 30.75 30.87 29.96 30.18 7,593,100 +0.11(+0.37%)
Jun 08, 2006 30.05 30.20 28.55 30.07 12,243,800 +0.02(+0.07%)
Jun 07, 2006 30.59 30.93 29.79 30.05 10,349,900 -0.64(-2.09%)
Jun 06, 2006 31.35 31.52 30.32 30.69 8,055,100 -0.69(-2.20%)
Jun 05, 2006 32.31 32.54 31.29 31.38 5,088,700 -1.19(-3.65%)
Jun 02, 2006 32.61 33.11 32.33 32.57 5,985,500 +0.00(+0.00%)
Jun 01, 2006 31.81 32.73 31.52 32.57 7,624,900 +0.85(+2.68%)
May 31, 2006 31.70 31.91 31.34 31.72 7,762,100 +0.22(+0.70%)
May 30, 2006 32.15 32.47 31.35 31.50 5,614,500 -0.80(-2.48%)
May 26, 2006 31.90 32.55 31.71 32.30 6,053,900 +0.64(+2.02%)
May 25, 2006 31.25 31.88 31.20 31.66 7,309,600 +0.64(+2.06%)
May 24, 2006 30.69 31.54 30.11 31.02 9,052,200 +0.18(+0.58%)
May 23, 2006 31.70 32.13 30.83 30.84 8,425,200 -0.31(-1.00%)
May 22, 2006 31.37 31.40 30.19 31.15 10,113,600 -0.83(-2.60%)
May 19, 2006 31.45 32.02 30.29 31.98 11,184,400 +0.67(+2.14%)
May 18, 2006 32.47 32.47 31.31 31.31 6,148,100 -0.85(-2.64%)
May 17, 2006 33.41 33.58 31.89 32.16 7,810,600 -1.48(-4.40%)
May 16, 2006 33.60 33.90 32.65 33.64 6,778,900 +0.17(+0.51%)
May 15, 2006 33.25 34.02 32.90 33.47 11,053,400 -1.34(-3.85%)
May 12, 2006 36.02 36.03 33.90 34.81 9,097,500 -1.21(-3.36%)
May 11, 2006 36.50 36.96 35.80 36.02 11,513,300 -0.20(-0.55%)
May 10, 2006 36.42 36.45 35.89 36.22 5,741,400 -0.37(-1.01%)
May 09, 2006 36.00 36.82 35.85 36.59 7,873,800 +0.47(+1.30%)
May 08, 2006 35.49 36.15 35.47 36.12 9,078,500 +1.02(+2.91%)
May 05, 2006 34.59 35.23 34.55 35.10 6,851,800 +0.62(+1.80%)
May 04, 2006 33.95 34.57 33.61 34.48 5,331,500 +0.76(+2.25%)
May 03, 2006 34.00 34.15 33.27 33.72 7,249,900 -0.56(-1.63%)
May 02, 2006 34.28 34.48 33.78 34.28 6,954,100 +0.21(+0.62%)
May 01, 2006 34.22 34.43 33.86 34.07 5,523,000 +0.29(+0.86%)
Apr 28, 2006 33.50 33.95 33.44 33.78 7,651,300 +0.38(+1.14%)
Apr 27, 2006 34.46 34.90 33.26 33.40 9,731,600 -1.56(-4.46%)
Apr 26, 2006 35.39 35.63 34.86 34.96 4,600,400 -0.14(-0.40%)
Apr 25, 2006 35.91 35.95 34.89 35.10 4,231,100 -0.43(-1.21%)
Apr 24, 2006 35.17 35.58 35.01 35.53 6,952,800 +0.14(+0.40%)
Apr 21, 2006 35.09 35.56 34.82 35.39 9,027,800 +0.62(+1.78%)
Apr 20, 2006 34.96 35.10 34.28 34.77 8,545,300 -0.18(-0.52%)
Apr 19, 2006 34.96 35.06 34.56 34.95 8,018,800 -0.21(-0.60%)
Apr 18, 2006 34.20 35.30 34.20 35.16 11,542,700 +1.16(+3.41%)
Apr 17, 2006 33.86 34.08 33.71 34.00 6,633,500 +0.29(+0.86%)
Apr 13, 2006 34.09 34.07 33.42 33.71 6,258,200 -0.38(-1.11%)
Apr 12, 2006 33.85 34.42 33.82 34.09 10,463,800 +0.00(+0.00%)
Apr 11, 2006 35.15 35.40 33.91 34.09 26,163,600 +1.26(+3.84%)
Apr 10, 2006 32.61 33.02 32.52 32.83 10,132,600 +0.33(+1.02%)
Apr 07, 2006 32.57 33.03 32.25 32.50 11,766,400 +0.34(+1.06%)
Apr 06, 2006 31.80 32.23 31.38 32.16 7,010,400 +0.49(+1.55%)
Apr 05, 2006 31.07 31.70 30.90 31.67 7,500,100 +0.81(+2.62%)
Apr 04, 2006 30.94 31.25 30.64 30.86 4,434,400 -0.04(-0.13%)
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.