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, 2009 7.250 7.550 6.960 7.340 83,360,864 +0.65(+9.72%)
Mar 30, 2009 7.350 7.370 6.600 6.690 55,614,284 -1.43(-17.61%)
Mar 26, 2009 7.950 8.200 7.810 8.120 48,043,752 +0.40(+5.18%)
Mar 25, 2009 7.630 8.000 7.350 7.720 70,758,064 +0.40(+5.46%)
Mar 24, 2009 7.170 7.540 7.040 7.320 61,062,224 -0.08(-1.08%)
Mar 23, 2009 7.170 7.400 7.020 7.400 79,749,976 +0.86(+13.15%)
Mar 20, 2009 6.510 6.640 6.120 6.540 106,587,512 +0.42(+6.86%)
Mar 19, 2009 5.810 6.740 5.730 6.120 242,049,104 +0.64(+11.68%)
Mar 18, 2009 5.500 5.650 5.220 5.480 84,148,656 -0.11(-1.97%)
Mar 17, 2009 5.410 5.720 5.330 5.590 83,890,448 -0.53(-8.66%)
Mar 16, 2009 5.920 6.400 5.780 6.120 34,783,000 +0.39(+6.81%)
Mar 13, 2009 5.950 5.960 5.640 5.730 0 -0.25(-4.18%)
Mar 12, 2009 5.730 6.000 5.510 5.980 31,787,852 +0.22(+3.82%)
Mar 11, 2009 6.160 6.200 5.680 5.760 31,882,564 -0.36(-5.88%)
Mar 10, 2009 5.710 6.190 5.680 6.120 34,245,968 +0.73(+13.54%)
Mar 09, 2009 5.200 5.630 5.160 5.390 28,588,784 +0.17(+3.26%)
Mar 06, 2009 5.410 5.550 4.970 5.220 0 -0.04(-0.76%)
Mar 05, 2009 6.020 6.030 5.120 5.260 46,772,352 -0.98(-15.71%)
Mar 04, 2009 5.880 6.400 5.810 6.240 40,844,960 +0.75(+13.66%)
Mar 02, 2009 6.050 6.130 5.480 5.490 35,140,580 -0.74(-11.88%)
Feb 27, 2009 6.250 6.540 6.010 6.230 0 -0.35(-5.32%)
Feb 26, 2009 6.680 7.150 6.470 6.580 29,425,172 +0.11(+1.70%)
Feb 25, 2009 6.460 6.670 6.080 6.470 33,623,168 +0.08(+1.25%)
Feb 24, 2009 5.910 6.420 5.700 6.390 29,117,906 +0.58(+9.98%)
Feb 23, 2009 6.420 6.430 5.800 5.810 29,943,998 -0.48(-7.63%)
Feb 20, 2009 6.150 6.370 5.990 6.290 27,973,792 -0.06(-0.94%)
Feb 19, 2009 6.700 6.820 6.350 6.350 19,897,190 -0.14(-2.16%)
Feb 18, 2009 6.820 6.890 6.388 6.490 31,198,468 -0.26(-3.85%)
Feb 17, 2009 7.160 7.300 6.750 6.750 32,538,596 -0.73(-9.76%)
Feb 13, 2009 7.600 7.650 7.350 7.480 22,842,428 -0.03(-0.40%)
Feb 12, 2009 7.750 7.830 7.210 7.510 40,218,816 -0.19(-2.47%)
Feb 11, 2009 7.900 7.940 7.530 7.700 25,469,152 +0.05(+0.65%)
Feb 10, 2009 8.570 8.850 7.570 7.650 44,491,004 -0.85(-10.00%)
Feb 09, 2009 8.520 8.900 8.360 8.500 23,392,262 +0.10(+1.19%)
Feb 06, 2009 8.240 8.600 8.160 8.400 22,947,208 +0.34(+4.22%)
Feb 05, 2009 7.790 8.230 7.560 8.060 25,655,374 +0.24(+3.07%)
Feb 04, 2009 8.070 8.250 7.760 7.820 23,937,522 -0.22(-2.74%)
Feb 03, 2009 7.890 8.090 7.760 8.040 20,730,764 +0.35(+4.55%)
Feb 02, 2009 7.770 7.950 7.530 7.690 19,276,920 -0.10(-1.28%)
Jan 30, 2009 8.480 8.500 7.740 7.790 0 -0.65(-7.70%)
Jan 29, 2009 8.540 8.560 8.200 8.440 23,310,080 -0.31(-3.54%)
Jan 28, 2009 8.890 9.000 8.570 8.750 26,047,346 +0.14(+1.63%)
Jan 27, 2009 8.450 8.680 8.350 8.610 17,334,148 +0.26(+3.11%)
Jan 26, 2009 8.390 8.670 8.210 8.350 23,149,588 +0.02(+0.24%)
Jan 23, 2009 8.000 8.680 7.900 8.330 32,880,500 +0.08(+0.97%)
Jan 22, 2009 8.410 8.500 8.160 8.250 26,118,684 -0.31(-3.62%)
Jan 21, 2009 8.620 8.620 8.010 8.560 39,788,656 +0.21(+2.51%)
Jan 20, 2009 9.150 9.310 8.350 8.350 31,321,236 -1.08(-11.45%)
Jan 16, 2009 9.640 9.740 8.960 9.430 0 +0.06(+0.64%)
Jan 15, 2009 8.930 9.580 8.710 9.370 29,644,012 +0.34(+3.77%)
Jan 14, 2009 9.240 9.412 8.750 9.030 33,406,986 -0.52(-5.45%)
Jan 13, 2009 9.750 9.980 9.300 9.550 44,918,600 -0.51(-5.07%)
Jan 12, 2009 10.20 10.25 9.750 10.06 31,415,888 -0.75(-6.94%)
Jan 09, 2009 11.40 11.48 10.75 10.81 20,296,428 -0.55(-4.84%)
Jan 08, 2009 10.63 11.42 10.52 11.36 19,990,620 +0.47(+4.32%)
Jan 07, 2009 11.01 11.55 10.78 10.89 35,322,552 -1.23(-10.15%)
Jan 06, 2009 12.19 12.33 11.92 12.12 25,381,680 +0.26(+2.19%)
Jan 05, 2009 12.22 12.35 11.48 11.86 33,195,026 -0.25(-2.06%)
Jan 02, 2009 11.36 12.44 11.35 12.11 30,660,476 +0.85(+7.55%)
Jan 01, 2009 10.66 11.46 10.65 11.26 0 +0.00(+0.00%)
Dec 31, 2008 10.66 11.46 10.65 11.26 29,563,524 +0.57(+5.33%)
Dec 30, 2008 9.860 10.70 9.650 10.69 25,456,840 +0.96(+9.87%)
Dec 29, 2008 10.00 10.25 9.520 9.730 10,085,977 -0.05(-0.51%)
Dec 26, 2008 9.390 9.840 9.300 9.780 7,650,846 +0.39(+4.15%)
Dec 24, 2008 9.640 9.660 9.310 9.390 4,561,014 -0.18(-1.88%)
Dec 23, 2008 9.400 9.770 9.260 9.570 16,502,789 +0.34(+3.68%)
Dec 22, 2008 9.900 9.990 8.950 9.230 22,863,344 -0.47(-4.85%)
Dec 19, 2008 10.04 10.13 9.610 9.700 29,015,520 -0.07(-0.72%)
Dec 18, 2008 10.56 10.57 9.720 9.770 23,334,520 -0.58(-5.60%)
Dec 17, 2008 10.16 10.92 10.08 10.35 23,902,108 -0.04(-0.38%)
Dec 16, 2008 10.07 10.40 9.820 10.39 19,701,110 +0.48(+4.84%)
Dec 15, 2008 10.23 10.50 9.760 9.910 18,699,988 -0.17(-1.69%)
Dec 12, 2008 9.370 10.14 9.250 10.08 27,406,392 +0.10(+1.00%)
Dec 11, 2008 10.06 10.58 9.730 9.980 24,014,528 -0.22(-2.16%)
Dec 10, 2008 10.10 10.30 9.910 10.20 22,592,304 +0.65(+6.81%)
Dec 09, 2008 9.540 10.28 9.220 9.550 29,108,712 -0.03(-0.31%)
Dec 08, 2008 8.810 9.770 8.750 9.580 38,981,780 +1.43(+17.55%)
Dec 05, 2008 8.110 8.260 7.458 8.150 50,774,516 +0.09(+1.12%)
Dec 04, 2008 9.170 9.170 7.930 8.060 35,760,220 -1.23(-13.24%)
Dec 03, 2008 8.750 9.410 8.630 9.290 25,643,172 -0.47(-4.82%)
Dec 02, 2008 9.750 10.01 9.370 9.760 21,725,534 +0.45(+4.83%)
Dec 01, 2008 10.18 10.42 9.260 9.310 23,760,264 -1.45(-13.48%)
Nov 28, 2008 10.40 10.80 9.970 10.76 12,413,559 +0.28(+2.67%)
Nov 26, 2008 9.480 10.52 9.240 10.48 18,450,108 +0.78(+8.04%)
Nov 25, 2008 9.560 9.850 9.040 9.700 26,161,908 +0.55(+6.01%)
Nov 24, 2008 9.000 9.340 8.600 9.150 34,169,296 +0.71(+8.41%)
Nov 21, 2008 7.610 8.500 7.270 8.440 48,356,200 +1.59(+23.21%)
Nov 20, 2008 8.070 8.120 6.800 6.850 51,015,440 -1.31(-16.05%)
Nov 19, 2008 9.350 9.370 8.110 8.160 33,917,976 -1.32(-13.92%)
Nov 18, 2008 9.920 9.980 9.250 9.480 23,025,738 -0.19(-1.96%)
Nov 17, 2008 10.51 10.69 9.660 9.670 25,278,908 -1.17(-10.79%)
Nov 14, 2008 10.97 11.83 10.78 10.84 26,037,164 -0.36(-3.21%)
Nov 13, 2008 10.43 11.30 9.500 11.20 32,873,028 +1.03(+10.13%)
Nov 12, 2008 10.49 10.87 10.16 10.17 18,126,886 -0.77(-7.04%)
Nov 11, 2008 11.16 11.37 10.63 10.94 21,032,046 -0.84(-7.13%)
Nov 10, 2008 11.80 12.04 11.55 11.78 21,505,112 +0.59(+5.27%)
Nov 07, 2008 10.47 11.28 10.39 11.19 19,670,984 +0.93(+9.06%)
Nov 06, 2008 11.50 11.72 10.15 10.26 24,528,704 -1.54(-13.05%)
Nov 05, 2008 12.22 12.45 11.70 11.80 21,870,040 -0.67(-5.37%)
Nov 04, 2008 12.34 12.57 11.35 12.47 27,858,448 +0.59(+4.97%)
Nov 03, 2008 11.83 12.12 11.28 11.88 21,106,580 +0.38(+3.30%)
Oct 31, 2008 11.37 11.58 11.05 11.50 24,524,098 +0.05(+0.44%)
Oct 30, 2008 11.69 11.88 11.01 11.45 28,523,292 +0.30(+2.69%)
Oct 29, 2008 11.04 11.75 10.53 11.15 31,629,082 +0.37(+3.43%)
Oct 28, 2008 9.500 10.83 9.000 10.78 32,922,480 +1.74(+19.25%)
Oct 27, 2008 9.460 9.720 9.040 9.040 24,813,460 -0.37(-3.93%)
Oct 24, 2008 9.330 9.940 9.050 9.410 31,853,184 -0.58(-5.81%)
Oct 23, 2008 10.63 10.85 9.520 9.990 45,428,328 -0.53(-5.04%)
Oct 22, 2008 11.69 11.76 10.15 10.52 42,081,256 -1.63(-13.42%)
Oct 21, 2008 12.12 12.79 11.75 12.15 21,362,544 -0.26(-2.10%)
Oct 20, 2008 12.20 12.42 11.73 12.41 23,577,318 +0.61(+5.17%)
Oct 17, 2008 11.89 13.07 11.58 11.80 25,963,180 -0.41(-3.36%)
Oct 16, 2008 11.55 12.28 10.96 12.21 30,054,012 +0.88(+7.77%)
Oct 15, 2008 12.64 12.76 11.25 11.33 33,351,700 -1.66(-12.78%)
Oct 14, 2008 14.65 15.00 12.60 12.99 27,870,148 -0.83(-6.01%)
Oct 13, 2008 13.39 14.14 12.10 13.82 30,195,438 +2.57(+22.84%)
Oct 10, 2008 11.64 13.20 10.51 11.25 44,538,104 -1.21(-9.71%)
Oct 09, 2008 15.06 15.86 11.98 12.46 31,006,248 -2.13(-14.60%)
Oct 08, 2008 15.16 15.49 13.40 14.59 57,365,592 -2.12(-12.69%)
Oct 07, 2008 18.45 18.94 16.71 16.71 26,208,236 -1.40(-7.73%)
Oct 06, 2008 18.65 19.00 16.70 18.11 31,042,564 -1.13(-5.87%)
Oct 03, 2008 19.81 21.18 18.98 19.24 0 -0.14(-0.72%)
Oct 02, 2008 21.08 21.18 19.24 19.38 25,943,756 -1.89(-8.89%)
Oct 01, 2008 22.35 22.35 20.79 21.27 22,614,940 -1.31(-5.80%)
Sep 30, 2008 22.06 22.61 21.74 22.58 15,930,757 +1.20(+5.61%)
Sep 29, 2008 23.20 23.29 20.93 21.38 28,674,500 -2.16(-9.18%)
Sep 26, 2008 24.43 24.50 23.40 23.54 0 -1.38(-5.54%)
Sep 25, 2008 25.77 25.97 24.53 24.92 19,047,706 -0.70(-2.73%)
Sep 24, 2008 26.08 26.64 25.35 25.62 13,371,879 +0.03(+0.12%)
Sep 23, 2008 26.56 27.21 25.46 25.59 12,924,045 -1.21(-4.51%)
Sep 22, 2008 26.60 27.50 26.46 26.80 13,239,379 +0.01(+0.04%)
Sep 19, 2008 27.01 27.50 25.55 26.79 0 +1.14(+4.44%)
Sep 18, 2008 25.67 26.15 23.09 25.65 25,622,558 +0.48(+1.91%)
Sep 17, 2008 26.15 26.72 24.98 25.17 20,876,916 -1.33(-5.02%)
Sep 16, 2008 26.33 26.73 25.18 26.50 25,314,976 -0.43(-1.60%)
Sep 15, 2008 27.70 28.33 26.48 26.93 13,847,354 -1.74(-6.07%)
Sep 12, 2008 27.42 28.88 27.35 28.67 13,568,529 +1.05(+3.80%)
Sep 11, 2008 26.67 27.74 25.93 27.62 16,808,314 +0.43(+1.58%)
Sep 10, 2008 27.12 27.76 26.19 27.19 17,299,348 +0.37(+1.38%)
Sep 09, 2008 27.26 27.82 26.82 26.82 20,777,850 -0.72(-2.61%)
Sep 08, 2008 28.85 29.57 27.12 27.54 18,328,994 -0.76(-2.69%)
Sep 05, 2008 28.54 28.68 27.24 28.30 0 -0.26(-0.91%)
Sep 04, 2008 29.71 30.18 28.25 28.56 15,162,498 -1.24(-4.16%)
Sep 03, 2008 30.46 30.66 29.12 29.80 18,097,984 -0.66(-2.17%)
Sep 02, 2008 31.75 32.00 30.16 30.46 14,635,570 -1.67(-5.20%)
Aug 29, 2008 32.38 32.50 32.01 32.13 5,762,279 -0.27(-0.83%)
Aug 28, 2008 32.33 32.70 32.12 32.40 8,067,737 +0.32(+1.00%)
Aug 27, 2008 31.85 32.38 31.42 32.08 6,314,790 +0.47(+1.49%)
Aug 26, 2008 31.34 31.74 31.09 31.61 5,636,787 +0.19(+0.60%)
Aug 25, 2008 31.81 32.29 31.25 31.42 8,877,369 -0.86(-2.66%)
Aug 22, 2008 32.28 32.31 31.47 32.28 7,689,324 +0.14(+0.44%)
Aug 21, 2008 31.76 32.37 31.33 32.14 7,655,029 +0.43(+1.36%)
Aug 20, 2008 31.36 31.79 30.85 31.71 9,636,645 +0.60(+1.93%)
Aug 19, 2008 30.95 31.62 30.82 31.11 9,186,214 +0.00(+0.00%)
Aug 18, 2008 32.07 32.38 30.90 31.11 9,097,123 -0.70(-2.20%)
Aug 15, 2008 31.87 32.14 31.28 31.81 9,138,453 -0.05(-0.16%)
Aug 14, 2008 32.02 32.48 31.65 31.86 10,743,447 -0.39(-1.21%)
Aug 13, 2008 30.90 32.49 30.80 32.25 14,131,845 +1.29(+4.17%)
Aug 12, 2008 31.29 31.81 30.84 30.96 12,259,868 -0.27(-0.86%)
Aug 11, 2008 31.74 31.74 30.73 31.23 12,175,237 -0.53(-1.67%)
Aug 08, 2008 31.80 32.01 30.65 31.76 11,710,481 -0.04(-0.13%)
Aug 07, 2008 32.01 32.42 31.69 31.80 7,748,574 -0.37(-1.15%)
Aug 06, 2008 31.93 32.73 31.69 32.17 10,758,513 +0.34(+1.07%)
Aug 05, 2008 31.31 32.03 30.69 31.83 14,390,401 +0.79(+2.55%)
Aug 04, 2008 32.16 32.16 30.74 31.04 13,090,825 -1.10(-3.42%)
Aug 01, 2008 33.75 33.75 32.01 32.14 13,428,746 -1.61(-4.77%)
Jul 31, 2008 34.78 34.80 33.61 33.75 10,824,152 -1.09(-3.13%)
Jul 30, 2008 32.68 34.84 32.68 34.84 14,671,956 +1.48(+4.44%)
Jul 29, 2008 32.89 33.48 32.81 33.36 12,444,735 +0.70(+2.14%)
Jul 28, 2008 31.74 33.27 31.52 32.66 19,571,892 +0.85(+2.67%)
Jul 25, 2008 31.45 32.39 31.28 31.81 9,750,915 +0.53(+1.69%)
Jul 24, 2008 32.81 32.96 31.20 31.28 13,799,078 -1.45(-4.43%)
Jul 23, 2008 33.82 33.82 32.49 32.73 12,252,704 -1.15(-3.39%)
Jul 22, 2008 34.14 34.15 32.98 33.88 11,269,396 -0.08(-0.24%)
Jul 21, 2008 34.17 34.17 33.25 33.96 11,619,591 +0.15(+0.44%)
Jul 18, 2008 33.70 34.36 33.06 33.81 15,360,389 +0.07(+0.21%)
Jul 17, 2008 34.47 34.71 32.49 33.74 20,063,276 -1.04(-2.99%)
Jul 16, 2008 34.84 34.90 33.44 34.78 16,071,913 +0.27(+0.78%)
Jul 15, 2008 34.72 35.31 34.00 34.51 18,770,708 -0.43(-1.23%)
Jul 14, 2008 35.49 35.66 34.44 34.94 16,724,120 +0.30(+0.87%)
Jul 11, 2008 34.23 35.23 33.75 34.64 20,187,816 +0.04(+0.12%)
Jul 10, 2008 32.33 34.96 32.26 34.60 28,759,608 +3.06(+9.70%)
Jul 09, 2008 33.99 34.10 31.49 31.54 23,881,392 -0.79(-2.44%)
Jul 08, 2008 33.54 33.54 31.02 32.33 22,554,730 -1.06(-3.17%)
Jul 07, 2008 33.17 34.54 32.66 33.39 19,298,376 +0.61(+1.86%)
Jul 04, 2008 32.32 33.05 31.64 32.78 11,574,866 +0.00(+0.00%)
Jul 03, 2008 32.32 33.05 31.64 32.78 11,574,866 +0.67(+2.09%)
Jul 02, 2008 34.76 34.76 32.06 32.11 19,990,228 -2.33(-6.77%)
Jul 01, 2008 35.28 35.52 33.40 34.44 21,865,108 -1.18(-3.31%)
Jun 30, 2008 35.50 36.23 35.36 35.62 12,037,916 +0.24(+0.68%)
Jun 27, 2008 35.30 35.83 34.88 35.38 14,929,194 +0.08(+0.23%)
Jun 26, 2008 36.59 36.75 35.20 35.30 14,714,390 -1.64(-4.44%)
Jun 25, 2008 37.25 37.32 36.10 36.94 13,207,106 +0.05(+0.14%)
Jun 24, 2008 37.60 38.00 36.76 36.89 11,060,154 -0.82(-2.17%)
Jun 23, 2008 37.49 37.96 36.96 37.71 10,050,344 +0.37(+0.99%)
Jun 20, 2008 38.73 38.94 37.22 37.34 17,507,348 -1.78(-4.55%)
Jun 19, 2008 39.16 39.79 38.64 39.12 7,518,907 +0.02(+0.05%)
Jun 18, 2008 39.12 39.63 38.59 39.10 8,699,082 -0.35(-0.89%)
Jun 17, 2008 39.73 40.28 39.34 39.45 9,917,810 -0.25(-0.63%)
Jun 16, 2008 39.69 40.22 39.29 39.70 9,354,966 +0.24(+0.61%)
Jun 13, 2008 38.12 39.75 37.89 39.46 11,592,971 +1.72(+4.56%)
Jun 12, 2008 39.26 40.21 37.50 37.74 16,031,340 -1.58(-4.02%)
Jun 11, 2008 41.52 41.75 39.16 39.32 23,468,260 -3.40(-7.96%)
Jun 10, 2008 43.89 44.24 41.46 42.72 27,099,980 +0.55(+1.30%)
Jun 09, 2008 40.28 42.31 39.73 42.17 17,796,436 +2.95(+7.52%)
Jun 06, 2008 39.77 40.49 39.04 39.22 12,045,092 -0.86(-2.15%)
Jun 05, 2008 39.08 40.14 38.62 40.08 9,600,433 +1.18(+3.03%)
Jun 04, 2008 39.50 40.00 38.76 38.90 9,217,543 -0.70(-1.77%)
Jun 03, 2008 40.31 41.02 39.25 39.60 9,458,860 -1.03(-2.54%)
Jun 02, 2008 40.48 40.72 39.97 40.63 8,073,996 +0.04(+0.10%)
May 30, 2008 40.60 41.09 39.86 40.59 9,309,594 +0.25(+0.62%)
May 29, 2008 41.20 41.49 40.24 40.34 10,999,460 -1.23(-2.96%)
May 28, 2008 40.50 41.62 40.06 41.57 11,600,077 +1.19(+2.95%)
May 27, 2008 40.18 40.59 39.75 40.38 7,587,219 +0.13(+0.32%)
May 26, 2008 40.54 41.00 39.78 40.25 0 +0.00(+0.00%)
May 23, 2008 40.54 41.00 39.78 40.25 12,593,854 -0.55(-1.35%)
May 22, 2008 40.92 41.75 40.76 40.80 12,574,319 -0.90(-2.16%)
May 21, 2008 43.19 43.61 41.53 41.70 12,962,479 -1.53(-3.54%)
May 20, 2008 44.08 44.09 42.26 43.23 15,140,752 -1.36(-3.05%)
May 19, 2008 43.00 44.77 42.91 44.59 25,374,784 +1.44(+3.34%)
May 16, 2008 42.92 43.21 41.83 43.15 18,425,198 +0.41(+0.96%)
May 15, 2008 42.11 43.75 41.52 42.74 13,147,917 +0.74(+1.76%)
May 14, 2008 42.20 42.89 41.70 42.00 19,110,706 -0.12(-0.28%)
May 13, 2008 41.31 42.50 41.15 42.12 21,743,640 +0.51(+1.23%)
May 12, 2008 39.22 41.64 38.92 41.61 24,171,776 +2.57(+6.58%)
May 09, 2008 39.68 39.69 38.76 39.04 10,010,428 -0.61(-1.54%)
May 08, 2008 38.61 39.77 38.61 39.65 21,946,132 +1.56(+4.10%)
May 07, 2008 38.09 38.61 37.35 38.09 17,489,596 +0.09(+0.24%)
May 06, 2008 37.47 38.01 37.03 38.00 13,732,096 +1.11(+3.01%)
May 05, 2008 36.19 37.01 35.77 36.89 9,954,425 +0.78(+2.16%)
May 02, 2008 34.95 36.36 34.85 36.11 12,082,705 +1.39(+4.00%)
May 01, 2008 34.67 35.27 33.65 34.72 15,751,467 -0.06(-0.17%)
Apr 30, 2008 34.69 35.24 34.36 34.78 9,559,466 +0.13(+0.38%)
Apr 29, 2008 35.67 35.70 34.50 34.65 9,335,183 -1.09(-3.05%)
Apr 28, 2008 35.73 36.23 35.32 35.74 7,094,101 +0.02(+0.06%)
Apr 25, 2008 34.96 35.79 34.56 35.72 6,997,855 +0.87(+2.50%)
Apr 24, 2008 35.32 35.54 34.61 34.85 9,136,146 -0.40(-1.13%)
Apr 23, 2008 35.77 35.89 35.05 35.25 6,288,071 -0.45(-1.26%)
Apr 22, 2008 36.17 36.31 35.34 35.70 7,497,378 -0.55(-1.52%)
Apr 21, 2008 36.21 36.43 35.70 36.25 5,450,763 -0.01(-0.03%)
Apr 18, 2008 36.10 36.49 35.66 36.26 8,594,025 +0.69(+1.94%)
Apr 17, 2008 35.93 36.37 35.16 35.57 7,174,699 -0.40(-1.11%)
Apr 16, 2008 35.16 36.01 35.02 35.97 8,406,110 +1.13(+3.24%)
Apr 15, 2008 34.10 35.21 34.10 34.84 8,478,080 +0.91(+2.68%)
Apr 14, 2008 35.10 35.10 33.76 33.93 13,149,831 -1.22(-3.47%)
Apr 11, 2008 35.74 36.15 34.91 35.15 11,696,013 -0.96(-2.66%)
Apr 10, 2008 36.77 37.11 35.18 36.11 15,157,293 -0.73(-1.98%)
Apr 09, 2008 37.13 37.52 36.25 36.84 12,061,712 -0.34(-0.91%)
Apr 08, 2008 36.80 37.63 36.50 37.18 16,541,264 -0.26(-0.69%)
Apr 07, 2008 39.40 39.44 37.22 37.44 18,533,666 -1.56(-4.00%)
Apr 04, 2008 38.69 39.06 37.95 39.00 13,935,182 +0.46(+1.19%)
Apr 03, 2008 36.14 39.19 36.14 38.54 22,333,972 +2.11(+5.79%)
Apr 02, 2008 36.50 36.54 36.14 36.43 9,976,439 -0.11(-0.30%)
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.