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, 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%)
Sep 01, 2000 33.27 33.94 32.88 33.19 1,444,700 -0.08(-0.24%)
Aug 31, 2000 32.81 33.81 32.81 33.27 2,460,500 +0.58(+1.77%)
Aug 30, 2000 32.63 33.31 32.50 32.69 1,663,400 +0.06(+0.18%)
Aug 29, 2000 34.00 34.00 32.50 32.63 1,994,200 -1.43(-4.20%)
Aug 28, 2000 33.38 34.13 33.25 34.06 2,451,900 +0.68(+2.04%)
Aug 25, 2000 33.19 33.63 33.06 33.38 1,326,300 +0.19(+0.57%)
Aug 24, 2000 33.44 34.19 33.13 33.19 2,913,000 -0.25(-0.75%)
Aug 23, 2000 32.75 33.50 32.75 33.44 2,101,100 +0.69(+2.11%)
Aug 22, 2000 33.00 33.00 32.19 32.75 2,610,600 -0.31(-0.94%)
Aug 21, 2000 34.06 34.06 33.06 33.06 2,007,300 -1.19(-3.47%)
Aug 18, 2000 34.31 34.31 33.69 34.25 2,460,600 -0.31(-0.90%)
Aug 17, 2000 34.44 34.56 33.88 34.56 2,454,100 +0.12(+0.35%)
Aug 16, 2000 34.25 35.00 34.06 34.44 3,771,900 +0.19(+0.55%)
Aug 15, 2000 34.13 34.44 33.75 34.25 2,688,100 +0.12(+0.35%)
Aug 14, 2000 33.31 34.19 32.63 34.13 2,059,800 +0.82(+2.46%)
Aug 11, 2000 33.44 33.44 32.00 33.31 2,284,200 -0.25(-0.74%)
Aug 10, 2000 33.50 34.00 33.00 33.56 2,064,400 +0.06(+0.18%)
Aug 09, 2000 34.63 34.94 33.44 33.50 3,981,400 -1.13(-3.26%)
Aug 08, 2000 32.38 34.88 32.38 34.63 4,228,300 +2.25(+6.95%)
Aug 07, 2000 31.19 32.56 31.06 32.38 1,712,800 +1.19(+3.82%)
Aug 04, 2000 31.25 31.75 30.81 31.19 1,618,900 -0.06(-0.19%)
Aug 03, 2000 31.81 32.25 30.94 31.25 1,878,300 -0.56(-1.76%)
Aug 02, 2000 31.06 31.87 30.69 31.81 2,194,100 +0.75(+2.41%)
Aug 01, 2000 30.56 31.44 30.56 31.06 2,235,000 +0.81(+2.68%)
Jul 31, 2000 31.00 31.56 30.06 30.25 2,593,800 -0.75(-2.42%)
Jul 28, 2000 31.50 32.13 29.56 31.00 3,553,400 -0.50(-1.59%)
Jul 27, 2000 30.69 31.69 30.69 31.50 1,364,800 +0.88(+2.87%)
Jul 26, 2000 31.31 31.87 30.37 30.62 2,601,600 -0.69(-2.20%)
Jul 25, 2000 31.69 32.31 31.00 31.31 1,720,300 -0.38(-1.20%)
Jul 24, 2000 31.75 32.25 30.87 31.69 1,700,800 -0.06(-0.19%)
Jul 21, 2000 30.50 31.87 30.37 31.75 2,769,700 +1.25(+4.10%)
Jul 20, 2000 30.62 31.12 30.31 30.50 2,243,300 -0.12(-0.39%)
Jul 19, 2000 30.31 30.94 30.19 30.62 3,262,300 +0.31(+1.02%)
Jul 18, 2000 30.75 31.94 30.31 30.31 4,687,300 -0.44(-1.43%)
Jul 17, 2000 32.94 33.00 30.75 30.75 2,864,400 -2.19(-6.65%)
Jul 14, 2000 32.56 32.94 31.81 32.94 2,712,500 +0.38(+1.17%)
Jul 13, 2000 32.13 32.75 31.75 32.56 2,291,400 +0.43(+1.34%)
Jul 12, 2000 32.50 33.13 31.56 32.13 4,465,300 -0.37(-1.14%)
Jul 11, 2000 30.00 32.56 29.69 32.50 5,931,100 +2.50(+8.33%)
Jul 10, 2000 28.94 30.12 28.94 30.00 6,390,500 +2.38(+8.62%)
Jul 07, 2000 28.94 29.00 27.25 27.62 5,902,200 -1.32(-4.56%)
Jul 06, 2000 29.50 29.81 28.81 28.94 1,465,500 -0.56(-1.90%)
Jul 05, 2000 29.75 30.37 29.25 29.50 1,909,500 -0.25(-0.84%)
Jul 03, 2000 29.12 30.19 29.12 29.75 1,171,100 +0.75(+2.59%)
Jun 30, 2000 29.00 29.75 28.62 29.00 4,679,500 +0.00(+0.00%)
Jun 29, 2000 29.66 29.87 28.62 29.00 4,160,600 -0.66(-2.23%)
Jun 28, 2000 29.94 30.19 28.87 29.66 3,353,100 -0.28(-0.94%)
Jun 27, 2000 29.06 30.75 29.06 29.94 3,847,700 +1.07(+3.71%)
Jun 26, 2000 30.25 30.25 28.62 28.87 2,921,100 -1.38(-4.56%)
Jun 23, 2000 29.12 30.69 28.75 30.25 3,484,500 +1.13(+3.88%)
Jun 22, 2000 28.70 30.00 28.56 29.12 3,558,900 +0.42(+1.46%)
Jun 21, 2000 29.69 29.69 28.50 28.70 3,872,300 -1.36(-4.52%)
Jun 20, 2000 30.06 30.56 29.75 30.06 2,899,100 +0.00(+0.00%)
Jun 19, 2000 31.06 31.81 30.00 30.06 3,855,200 -1.00(-3.22%)
Jun 16, 2000 30.62 32.06 30.06 31.06 5,525,300 +0.44(+1.44%)
Jun 15, 2000 29.94 30.87 29.81 30.62 4,385,900 +0.68(+2.27%)
Jun 14, 2000 28.44 30.50 28.44 29.94 4,940,300 +1.75(+6.21%)
Jun 13, 2000 28.81 28.81 27.87 28.19 6,909,100 -0.68(-2.36%)
Jun 12, 2000 30.00 30.00 28.75 28.87 3,390,200 -0.14(-0.48%)
Jun 09, 2000 29.66 30.07 28.88 29.01 3,219,800 -0.64(-2.18%)
Jun 08, 2000 30.07 30.07 29.59 29.66 1,985,000 -0.47(-1.56%)
Jun 07, 2000 30.69 30.69 29.75 30.12 2,189,500 -0.57(-1.84%)
Jun 06, 2000 30.53 31.07 30.38 30.69 2,000,000 +0.16(+0.52%)
Jun 05, 2000 30.59 30.59 30.28 30.53 2,244,700 -0.47(-1.52%)
Jun 02, 2000 29.32 31.00 29.32 31.00 3,694,700 +2.16(+7.47%)
Jun 01, 2000 29.12 29.12 28.66 28.84 2,153,800 -0.38(-1.28%)
May 31, 2000 29.03 29.25 28.62 29.22 2,102,800 +0.19(+0.65%)
May 30, 2000 28.75 29.28 28.75 29.03 3,004,700 +0.38(+1.31%)
May 26, 2000 30.09 30.09 28.50 28.66 3,205,500 -1.44(-4.78%)
May 25, 2000 30.88 31.12 30.00 30.09 1,509,100 -0.78(-2.53%)
May 24, 2000 30.97 31.38 30.69 30.88 2,091,300 -0.09(-0.31%)
May 23, 2000 31.84 31.88 30.94 30.97 2,730,600 -0.88(-2.75%)
May 22, 2000 32.50 32.72 31.75 31.84 2,274,400 -0.66(-2.02%)
May 19, 2000 32.81 33.19 32.38 32.50 1,179,800 -0.31(-0.94%)
May 18, 2000 32.69 32.88 32.34 32.81 922,700 +0.12(+0.38%)
May 17, 2000 33.19 33.19 32.53 32.69 1,182,200 -0.78(-2.35%)
May 16, 2000 33.94 33.94 33.19 33.47 1,160,200 -0.47(-1.37%)
May 15, 2000 32.62 34.03 32.62 33.94 2,430,600 +1.33(+4.06%)
May 12, 2000 32.56 32.84 32.28 32.61 2,166,400 +0.05(+0.15%)
May 11, 2000 32.59 33.16 32.41 32.56 1,723,400 -0.03(-0.11%)
May 10, 2000 33.06 34.22 32.56 32.59 3,439,800 -0.47(-1.41%)
May 09, 2000 33.06 33.56 32.78 33.06 1,920,800 +0.00(+0.00%)
May 08, 2000 33.31 33.66 32.94 33.06 1,072,300 -0.25(-0.75%)
May 05, 2000 32.31 33.31 31.88 33.31 1,546,100 +1.00(+3.10%)
May 04, 2000 32.12 32.97 32.12 32.31 1,877,800 +0.50(+1.56%)
May 03, 2000 32.31 32.50 31.25 31.82 2,114,800 -0.50(-1.53%)
May 02, 2000 31.72 32.44 31.32 32.31 1,982,500 +0.59(+1.86%)
May 01, 2000 32.44 32.44 31.50 31.72 1,812,500 -0.72(-2.20%)
Apr 28, 2000 32.62 33.00 32.19 32.44 1,605,900 -0.19(-0.58%)
Apr 27, 2000 32.81 32.94 32.06 32.62 1,739,700 -0.19(-0.56%)
Apr 26, 2000 34.19 34.19 32.62 32.81 1,921,700 -1.44(-4.20%)
Apr 25, 2000 32.44 34.25 32.19 34.25 2,043,900 +1.81(+5.60%)
Apr 24, 2000 32.53 33.00 32.06 32.44 1,372,200 -0.09(-0.29%)
Apr 20, 2000 31.82 32.75 31.82 32.53 2,306,700 +1.09(+3.47%)
Apr 19, 2000 31.38 32.44 31.38 31.44 2,203,900 +0.12(+0.40%)
Apr 18, 2000 32.31 32.50 31.00 31.32 2,783,900 -1.00(-3.08%)
Apr 17, 2000 33.69 33.69 32.06 32.31 2,148,000 -1.47(-4.35%)
Apr 14, 2000 34.84 34.84 33.00 33.78 2,247,300 -1.12(-3.22%)
Apr 13, 2000 35.16 35.25 34.53 34.91 2,517,300 -0.25(-0.71%)
Apr 12, 2000 35.19 35.62 34.91 35.16 1,641,600 -0.03(-0.09%)
Apr 11, 2000 33.84 35.19 33.66 35.19 1,865,300 +1.34(+3.96%)
Apr 10, 2000 33.97 34.31 33.28 33.84 1,913,600 -0.12(-0.37%)
Apr 07, 2000 35.34 35.34 33.94 33.97 2,227,500 -1.50(-4.23%)
Apr 06, 2000 34.81 35.97 34.81 35.47 1,691,400 +0.88(+2.53%)
Apr 05, 2000 35.34 36.09 34.50 34.59 1,435,900 -0.75(-2.12%)
Apr 04, 2000 35.88 37.06 33.94 35.34 2,324,100 -0.53(-1.48%)
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.