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, 2005 24.44 24.58 24.39 24.42 3,908,700 -0.03(-0.12%)
Sep 29, 2005 24.07 24.53 24.07 24.45 5,489,500 +0.38(+1.58%)
Sep 28, 2005 24.02 24.24 23.99 24.07 5,601,400 +0.06(+0.25%)
Sep 27, 2005 24.33 24.45 23.99 24.01 6,192,200 -0.19(-0.79%)
Sep 26, 2005 24.40 24.65 24.06 24.20 8,989,300 -0.22(-0.90%)
Sep 23, 2005 24.42 24.80 23.81 24.42 21,997,200 -1.48(-5.71%)
Sep 22, 2005 25.90 26.30 25.86 25.90 2,903,000 -0.18(-0.69%)
Sep 21, 2005 26.18 26.35 26.06 26.08 3,999,900 -0.08(-0.31%)
Sep 20, 2005 26.48 26.65 25.99 26.16 4,152,400 -0.20(-0.76%)
Sep 19, 2005 26.75 26.84 26.25 26.36 4,034,800 -0.32(-1.20%)
Sep 16, 2005 26.51 26.79 26.42 26.68 6,104,500 +0.30(+1.14%)
Sep 15, 2005 26.70 26.78 26.32 26.38 4,169,400 -0.17(-0.64%)
Sep 14, 2005 26.85 26.97 26.50 26.55 3,142,500 -0.25(-0.93%)
Sep 13, 2005 27.12 27.12 26.74 26.80 3,873,400 -0.32(-1.18%)
Sep 12, 2005 26.84 27.20 26.64 27.12 4,614,900 +0.28(+1.04%)
Sep 09, 2005 26.58 26.89 26.10 26.84 3,309,400 +0.42(+1.59%)
Sep 08, 2005 26.56 26.69 26.26 26.42 4,689,600 -0.14(-0.53%)
Sep 07, 2005 26.95 26.97 26.44 26.56 5,485,500 -0.40(-1.48%)
Sep 06, 2005 26.92 27.07 26.74 26.96 3,732,900 +0.04(+0.15%)
Sep 02, 2005 27.38 27.38 26.81 26.92 3,312,300 -0.26(-0.96%)
Sep 01, 2005 26.80 27.47 26.83 27.18 5,424,000 +0.39(+1.46%)
Aug 31, 2005 27.00 27.00 26.56 26.79 6,120,900 -0.29(-1.07%)
Aug 30, 2005 27.35 27.49 26.87 27.08 3,632,200 -0.40(-1.46%)
Aug 29, 2005 27.30 27.60 27.05 27.48 2,810,200 +0.19(+0.70%)
Aug 26, 2005 27.58 27.59 27.24 27.29 2,583,100 -0.18(-0.66%)
Aug 25, 2005 27.49 27.70 27.24 27.47 2,638,400 +0.08(+0.29%)
Aug 24, 2005 27.69 27.69 27.31 27.39 5,664,300 -0.29(-1.05%)
Aug 23, 2005 28.43 28.47 27.68 27.68 4,253,400 -0.68(-2.40%)
Aug 22, 2005 28.27 28.59 28.18 28.36 3,156,900 +0.26(+0.93%)
Aug 19, 2005 28.23 28.39 28.02 28.10 2,956,000 +0.03(+0.11%)
Aug 18, 2005 28.29 28.32 28.00 28.07 2,929,200 -0.32(-1.13%)
Aug 17, 2005 28.83 28.88 28.25 28.39 4,927,000 -0.43(-1.49%)
Aug 16, 2005 29.26 29.31 28.74 28.82 3,798,900 -0.42(-1.44%)
Aug 15, 2005 29.75 29.92 29.12 29.24 5,245,600 -0.48(-1.62%)
Aug 12, 2005 29.90 29.98 29.51 29.72 5,855,600 -0.05(-0.17%)
Aug 11, 2005 29.51 29.80 29.30 29.77 7,705,300 +0.90(+3.12%)
Aug 10, 2005 29.00 29.12 28.70 28.87 5,806,100 +0.25(+0.87%)
Aug 09, 2005 28.44 28.75 28.06 28.62 4,222,700 +0.58(+2.07%)
Aug 08, 2005 28.50 28.55 28.01 28.04 6,112,300 +0.30(+1.08%)
Aug 05, 2005 28.00 28.19 27.71 27.74 3,475,800 -0.36(-1.28%)
Aug 04, 2005 28.60 28.68 27.98 28.10 3,322,700 -0.60(-2.09%)
Aug 03, 2005 28.77 29.08 28.44 28.70 4,056,600 -0.06(-0.21%)
Aug 02, 2005 28.05 28.95 28.05 28.76 5,617,500 +0.85(+3.05%)
Aug 01, 2005 28.15 28.18 27.80 27.91 3,209,300 -0.14(-0.50%)
Jul 29, 2005 28.57 28.61 28.03 28.05 3,449,700 -0.52(-1.82%)
Jul 28, 2005 28.20 28.67 28.01 28.57 5,642,900 +0.42(+1.49%)
Jul 27, 2005 28.30 28.32 27.93 28.15 3,634,600 -0.12(-0.42%)
Jul 26, 2005 28.37 28.51 28.14 28.27 3,274,400 -0.09(-0.32%)
Jul 25, 2005 28.61 28.75 28.16 28.36 2,915,300 -0.25(-0.87%)
Jul 22, 2005 28.76 28.92 28.25 28.61 3,285,300 -0.02(-0.07%)
Jul 21, 2005 28.70 29.00 28.46 28.63 5,408,800 +0.09(+0.32%)
Jul 20, 2005 28.00 28.73 27.91 28.54 6,536,900 +0.44(+1.57%)
Jul 19, 2005 27.89 28.15 27.69 28.10 5,152,900 +0.43(+1.55%)
Jul 18, 2005 27.50 27.78 27.46 27.67 3,249,900 +0.17(+0.62%)
Jul 15, 2005 27.59 27.68 27.37 27.50 3,914,200 -0.07(-0.25%)
Jul 14, 2005 27.42 27.77 27.42 27.57 5,005,800 +0.15(+0.55%)
Jul 13, 2005 27.52 27.71 27.28 27.42 5,130,200 -0.24(-0.87%)
Jul 12, 2005 27.58 27.74 27.31 27.66 5,212,700 -0.03(-0.11%)
Jul 11, 2005 27.53 27.95 27.40 27.69 7,913,500 +0.49(+1.80%)
Jul 08, 2005 27.20 27.30 26.75 27.20 10,157,000 +1.11(+4.25%)
Jul 07, 2005 25.85 26.23 25.55 26.09 5,203,300 +0.09(+0.35%)
Jul 06, 2005 26.21 26.33 25.95 26.00 6,767,200 -0.20(-0.76%)
Jul 05, 2005 26.14 26.40 25.90 26.20 6,738,200 +0.06(+0.23%)
Jul 01, 2005 26.25 26.29 26.00 26.14 3,466,400 +0.01(+0.04%)
Jun 30, 2005 26.27 26.29 26.02 26.13 4,476,300 -0.17(-0.65%)
Jun 29, 2005 26.37 26.61 26.24 26.30 3,884,800 -0.07(-0.27%)
Jun 28, 2005 26.09 26.45 26.05 26.37 4,263,500 +0.28(+1.07%)
Jun 27, 2005 26.30 26.46 25.91 26.09 5,260,800 -0.37(-1.40%)
Jun 24, 2005 27.00 27.20 26.15 26.46 10,186,300 -0.73(-2.68%)
Jun 23, 2005 27.60 27.70 27.14 27.19 4,435,400 -0.50(-1.81%)
Jun 22, 2005 27.81 27.97 27.55 27.69 2,745,700 -0.11(-0.40%)
Jun 21, 2005 27.92 28.10 27.65 27.80 3,234,800 -0.20(-0.71%)
Jun 20, 2005 28.14 28.19 27.92 28.00 3,703,200 -0.25(-0.88%)
Jun 17, 2005 28.50 28.55 28.12 28.25 9,059,200 +0.32(+1.15%)
Jun 16, 2005 27.51 28.23 27.51 27.93 6,663,100 +0.37(+1.34%)
Jun 15, 2005 27.40 27.60 27.34 27.56 4,222,100 +0.29(+1.06%)
Jun 14, 2005 27.29 27.41 27.15 27.27 2,709,500 -0.13(-0.47%)
Jun 13, 2005 27.08 27.49 26.89 27.40 4,443,400 +0.30(+1.11%)
Jun 10, 2005 27.00 27.20 26.87 27.10 3,390,900 +0.13(+0.48%)
Jun 09, 2005 27.12 27.17 26.71 26.97 4,746,500 -0.31(-1.14%)
Jun 08, 2005 27.32 27.50 27.27 27.28 2,462,300 +0.00(+0.00%)
Jun 07, 2005 27.40 27.77 27.28 27.28 4,119,600 -0.05(-0.18%)
Jun 06, 2005 27.41 27.60 27.30 27.33 2,107,600 +0.01(+0.04%)
Jun 03, 2005 27.60 27.97 27.20 27.32 4,771,200 -0.45(-1.62%)
Jun 02, 2005 27.70 27.87 27.56 27.77 2,934,200 +0.11(+0.40%)
Jun 01, 2005 27.18 27.78 27.13 27.66 4,133,800 +0.56(+2.07%)
May 31, 2005 27.46 27.47 26.87 27.10 6,998,300 -0.37(-1.35%)
May 27, 2005 27.41 27.55 27.20 27.47 3,072,000 +0.13(+0.48%)
May 26, 2005 27.50 27.53 27.21 27.34 3,815,200 +0.18(+0.66%)
May 25, 2005 27.44 27.45 26.94 27.16 4,536,100 -0.30(-1.09%)
May 24, 2005 27.57 27.77 27.41 27.46 3,223,900 -0.28(-1.01%)
May 23, 2005 27.55 27.90 27.44 27.74 3,962,400 +0.29(+1.06%)
May 20, 2005 27.60 27.63 27.36 27.45 3,302,800 -0.22(-0.80%)
May 19, 2005 27.95 27.95 27.39 27.67 3,944,800 -0.18(-0.65%)
May 18, 2005 27.41 28.09 27.35 27.85 6,671,900 +0.64(+2.35%)
May 17, 2005 26.59 27.34 26.59 27.21 5,392,300 +0.61(+2.29%)
May 16, 2005 26.50 26.79 26.39 26.60 6,653,200 -0.10(-0.37%)
May 13, 2005 27.35 27.49 26.03 26.70 11,028,700 -0.85(-3.09%)
May 12, 2005 28.41 28.50 27.39 27.55 6,507,400 -0.85(-2.99%)
May 11, 2005 28.68 28.84 28.18 28.40 4,758,500 -0.23(-0.80%)
May 10, 2005 29.31 29.32 28.52 28.63 4,489,400 -0.72(-2.45%)
May 09, 2005 29.42 29.62 29.11 29.35 3,154,200 +0.03(+0.10%)
May 06, 2005 29.65 29.70 29.30 29.32 3,041,100 -0.03(-0.10%)
May 05, 2005 29.60 29.76 29.20 29.35 2,823,700 -0.11(-0.37%)
May 04, 2005 29.18 29.50 29.15 29.46 3,362,800 +0.16(+0.55%)
May 03, 2005 29.40 29.59 29.22 29.30 5,095,700 +0.11(+0.38%)
May 02, 2005 29.14 29.20 28.95 29.19 3,222,800 +0.17(+0.59%)
Apr 29, 2005 28.60 29.02 28.37 29.02 4,316,600 +0.45(+1.58%)
Apr 28, 2005 28.55 28.76 28.27 28.57 5,761,000 -0.16(-0.56%)
Apr 27, 2005 28.86 28.94 28.28 28.73 4,956,700 -0.12(-0.42%)
Apr 26, 2005 29.50 29.50 28.62 28.85 4,781,100 -0.59(-2.00%)
Apr 25, 2005 29.55 29.59 29.12 29.44 3,838,100 +0.24(+0.82%)
Apr 22, 2005 29.15 29.79 28.98 29.20 6,188,000 -0.35(-1.18%)
Apr 21, 2005 29.08 29.60 28.72 29.55 6,223,300 +0.65(+2.25%)
Apr 20, 2005 29.32 29.37 28.73 28.90 5,371,700 -0.49(-1.67%)
Apr 19, 2005 29.53 29.95 29.06 29.39 6,743,000 -0.20(-0.68%)
Apr 18, 2005 29.31 29.95 29.20 29.59 6,576,300 +0.29(+0.99%)
Apr 15, 2005 29.55 30.11 29.15 29.30 8,473,900 -0.60(-2.01%)
Apr 14, 2005 30.45 30.47 29.72 29.90 7,228,700 -0.50(-1.64%)
Apr 13, 2005 31.08 31.32 30.19 30.40 6,402,200 -0.92(-2.94%)
Apr 12, 2005 30.95 31.45 30.65 31.32 4,339,900 +0.15(+0.48%)
Apr 11, 2005 31.46 31.57 31.05 31.17 3,775,600 -0.44(-1.39%)
Apr 08, 2005 31.78 31.80 31.48 31.61 6,580,800 +0.14(+0.44%)
Apr 07, 2005 31.00 31.47 30.86 31.47 11,115,900 +1.49(+4.97%)
Apr 06, 2005 30.03 30.39 29.98 29.98 4,447,400 +0.00(+0.00%)
Apr 05, 2005 29.95 30.44 29.82 29.98 3,782,900 -0.10(-0.33%)
Apr 04, 2005 30.34 30.35 29.87 30.08 4,628,800 -0.19(-0.63%)
Apr 01, 2005 30.60 30.83 30.18 30.27 3,602,900 -0.12(-0.39%)
Mar 31, 2005 30.45 30.78 30.10 30.39 6,317,200 +0.49(+1.64%)
Mar 30, 2005 29.60 29.98 29.45 29.90 5,802,000 +0.33(+1.12%)
Mar 29, 2005 30.05 30.28 29.47 29.57 7,170,500 -0.48(-1.60%)
Mar 28, 2005 30.36 30.64 30.02 30.05 4,506,400 -0.31(-1.02%)
Mar 24, 2005 30.45 30.55 30.30 30.36 5,927,600 -0.03(-0.10%)
Mar 23, 2005 30.70 30.75 30.35 30.39 7,107,900 -0.57(-1.84%)
Mar 22, 2005 31.57 31.70 30.96 30.96 4,448,000 -0.50(-1.59%)
Mar 21, 2005 31.68 31.78 31.21 31.46 2,863,500 -0.22(-0.69%)
Mar 18, 2005 31.65 31.72 31.15 31.68 6,211,100 +0.12(+0.38%)
Mar 17, 2005 31.38 31.68 31.00 31.56 3,922,300 +0.18(+0.57%)
Mar 16, 2005 31.50 31.51 31.09 31.38 4,397,000 -0.21(-0.66%)
Mar 15, 2005 31.75 31.95 31.48 31.59 5,968,100 +0.41(+1.31%)
Mar 14, 2005 31.28 31.40 30.85 31.18 4,657,700 +0.18(+0.58%)
Mar 11, 2005 30.63 31.17 30.52 31.00 4,416,800 +0.52(+1.71%)
Mar 10, 2005 30.88 30.90 30.12 30.48 5,237,700 -0.44(-1.42%)
Mar 09, 2005 31.07 31.50 30.85 30.92 4,959,700 -0.32(-1.02%)
Mar 08, 2005 31.48 31.60 31.14 31.24 3,803,600 -0.11(-0.35%)
Mar 07, 2005 32.04 32.10 31.29 31.35 4,195,700 -0.45(-1.42%)
Mar 04, 2005 31.40 31.95 31.34 31.80 4,697,000 +0.52(+1.66%)
Mar 03, 2005 31.60 31.72 31.08 31.28 3,877,900 -0.02(-0.06%)
Mar 02, 2005 31.40 31.62 31.02 31.30 4,031,300 -0.36(-1.14%)
Mar 01, 2005 32.11 32.29 31.55 31.66 4,978,100 -0.46(-1.43%)
Feb 28, 2005 31.88 32.17 31.75 32.12 6,743,200 +0.49(+1.55%)
Feb 25, 2005 31.46 32.00 31.40 31.63 6,121,600 +0.17(+0.54%)
Feb 24, 2005 31.37 31.46 30.94 31.46 4,882,200 +0.47(+1.52%)
Feb 23, 2005 30.96 31.23 30.90 30.99 3,518,600 +0.28(+0.91%)
Feb 22, 2005 31.15 31.62 30.69 30.71 5,667,000 -0.39(-1.25%)
Feb 18, 2005 31.16 31.44 31.07 31.10 4,916,200 +0.06(+0.19%)
Feb 17, 2005 30.85 31.50 30.20 31.04 7,021,100 +0.44(+1.44%)
Feb 16, 2005 29.84 30.80 29.76 30.60 7,073,600 +0.79(+2.65%)
Feb 15, 2005 29.95 30.05 29.70 29.81 4,079,500 -0.08(-0.27%)
Feb 14, 2005 29.98 30.15 29.87 29.89 3,983,400 +0.04(+0.13%)
Feb 11, 2005 29.53 30.08 29.49 29.85 3,575,300 +0.38(+1.29%)
Feb 10, 2005 29.42 29.73 29.34 29.47 3,347,100 +0.23(+0.79%)
Feb 09, 2005 29.87 29.96 29.23 29.24 5,509,700 -0.76(-2.53%)
Feb 08, 2005 29.63 30.01 29.36 30.00 5,662,200 +0.38(+1.28%)
Feb 07, 2005 29.47 29.76 29.45 29.62 3,386,700 +0.25(+0.85%)
Feb 04, 2005 29.26 29.45 28.90 29.37 3,776,800 +0.23(+0.79%)
Feb 03, 2005 29.48 29.48 29.10 29.14 3,896,300 -0.34(-1.15%)
Feb 02, 2005 29.45 29.60 29.24 29.48 3,570,600 -0.08(-0.27%)
Feb 01, 2005 29.73 29.73 29.25 29.56 4,608,600 +0.05(+0.17%)
Jan 31, 2005 29.30 29.59 29.02 29.51 5,190,500 +0.54(+1.86%)
Jan 28, 2005 29.00 29.18 28.88 28.97 4,654,700 -0.09(-0.31%)
Jan 27, 2005 28.64 29.15 28.56 29.06 3,972,900 +0.42(+1.47%)
Jan 26, 2005 28.01 28.85 28.01 28.64 5,483,000 +0.27(+0.95%)
Jan 25, 2005 29.15 29.17 28.30 28.37 8,181,900 -0.44(-1.53%)
Jan 24, 2005 29.17 29.36 28.77 28.81 4,667,500 -0.12(-0.41%)
Jan 21, 2005 28.83 29.37 28.77 28.93 5,984,900 +0.23(+0.80%)
Jan 20, 2005 29.99 30.00 28.64 28.70 6,632,900 -0.48(-1.64%)
Jan 19, 2005 29.60 29.65 29.11 29.18 5,946,600 -0.59(-1.98%)
Jan 18, 2005 29.60 29.89 29.16 29.77 4,862,700 -0.13(-0.43%)
Jan 14, 2005 29.60 30.00 29.56 29.90 3,992,200 +0.40(+1.36%)
Jan 13, 2005 29.43 29.81 29.27 29.50 5,483,500 +0.07(+0.24%)
Jan 12, 2005 29.72 29.84 29.25 29.43 9,754,100 -0.22(-0.74%)
Jan 11, 2005 29.61 30.05 29.22 29.65 14,470,000 -0.82(-2.69%)
Jan 10, 2005 30.52 30.88 30.36 30.47 8,326,300 -0.22(-0.72%)
Jan 07, 2005 30.42 31.00 30.39 30.69 5,741,600 +0.31(+1.02%)
Jan 06, 2005 30.50 30.84 30.31 30.38 6,196,700 +0.13(+0.43%)
Jan 05, 2005 30.43 30.67 29.79 30.25 6,582,200 -0.18(-0.59%)
Jan 04, 2005 30.89 30.98 30.25 30.43 6,354,700 -0.56(-1.81%)
Jan 03, 2005 31.80 31.80 30.91 30.99 4,808,000 -0.42(-1.34%)
Dec 31, 2004 31.44 31.69 31.41 31.41 3,522,200 -0.04(-0.13%)
Dec 30, 2004 31.90 31.92 31.43 31.45 5,009,600 -0.44(-1.38%)
Dec 29, 2004 31.65 31.98 31.44 31.89 4,121,800 +0.21(+0.66%)
Dec 28, 2004 31.55 31.83 31.55 31.68 2,946,900 +0.23(+0.73%)
Dec 27, 2004 31.45 31.78 31.43 31.45 4,397,100 +0.06(+0.19%)
Dec 23, 2004 31.41 31.55 31.28 31.39 3,784,900 +0.09(+0.29%)
Dec 22, 2004 31.12 31.65 31.12 31.30 5,938,600 +0.04(+0.13%)
Dec 21, 2004 31.11 31.55 30.90 31.26 6,883,900 +0.40(+1.30%)
Dec 20, 2004 31.08 31.28 30.65 30.86 6,872,300 +0.11(+0.36%)
Dec 17, 2004 31.06 31.25 30.63 30.75 9,302,100 -0.31(-1.00%)
Dec 16, 2004 31.10 31.50 30.98 31.06 5,455,000 -0.24(-0.77%)
Dec 15, 2004 31.75 31.75 31.06 31.30 7,388,300 -0.45(-1.42%)
Dec 14, 2004 31.53 31.83 30.70 31.75 9,585,800 -0.56(-1.73%)
Dec 13, 2004 32.25 32.47 32.05 32.31 3,661,100 +0.21(+0.65%)
Dec 10, 2004 32.25 32.81 32.03 32.10 5,263,300 +0.01(+0.03%)
Dec 09, 2004 31.45 32.17 31.32 32.09 4,510,800 +0.23(+0.72%)
Dec 08, 2004 31.50 32.10 31.14 31.86 5,556,100 +0.17(+0.54%)
Dec 07, 2004 32.42 32.55 31.61 31.69 4,985,100 -0.73(-2.25%)
Dec 06, 2004 32.15 32.57 31.95 32.42 5,879,300 -0.44(-1.34%)
Dec 03, 2004 33.00 33.01 32.40 32.86 7,706,300 -0.57(-1.71%)
Dec 02, 2004 34.30 34.50 32.80 33.43 6,556,200 -0.86(-2.51%)
Dec 01, 2004 33.99 34.42 33.82 34.29 4,892,000 +0.31(+0.91%)
Nov 30, 2004 34.63 34.80 33.85 33.98 4,220,700 -0.50(-1.45%)
Nov 29, 2004 34.96 34.99 34.19 34.48 5,225,500 -0.16(-0.46%)
Nov 26, 2004 33.95 34.78 33.95 34.64 2,907,800 +0.89(+2.64%)
Nov 24, 2004 33.59 33.88 33.54 33.75 3,300,600 +0.17(+0.51%)
Nov 23, 2004 34.02 34.02 33.51 33.58 3,256,800 -0.07(-0.21%)
Nov 22, 2004 33.61 33.81 33.19 33.65 3,443,800 +0.04(+0.12%)
Nov 19, 2004 33.97 33.98 33.41 33.61 2,863,400 -0.35(-1.03%)
Nov 18, 2004 33.85 34.29 33.64 33.96 3,992,600 +0.09(+0.27%)
Nov 17, 2004 33.90 34.26 33.70 33.87 4,510,600 +0.26(+0.77%)
Nov 16, 2004 33.98 33.98 33.61 33.61 2,877,500 -0.20(-0.59%)
Nov 15, 2004 34.39 34.41 33.78 33.81 3,553,900 -0.46(-1.34%)
Nov 12, 2004 33.55 34.43 33.52 34.27 5,417,500 +0.81(+2.42%)
Nov 11, 2004 33.15 33.48 33.00 33.46 2,811,500 +0.31(+0.94%)
Nov 10, 2004 33.25 33.55 33.04 33.15 2,848,500 +0.00(+0.00%)
Nov 09, 2004 33.25 33.40 32.98 33.15 3,190,900 -0.17(-0.51%)
Nov 08, 2004 33.35 33.60 32.96 33.32 2,715,100 -0.02(-0.06%)
Nov 05, 2004 33.40 33.61 33.01 33.34 3,373,500 +0.14(+0.42%)
Nov 04, 2004 32.11 33.37 32.11 33.20 5,636,800 +1.10(+3.43%)
Nov 03, 2004 32.41 32.45 31.61 32.10 5,890,300 +0.02(+0.06%)
Nov 02, 2004 32.87 32.88 32.05 32.08 4,895,900 -0.79(-2.40%)
Nov 01, 2004 32.65 33.00 32.59 32.87 3,498,900 +0.37(+1.14%)
Oct 29, 2004 32.25 32.95 32.20 32.50 3,995,100 +0.09(+0.28%)
Oct 28, 2004 32.40 32.68 31.80 32.41 6,757,400 -0.96(-2.88%)
Oct 27, 2004 32.90 33.48 32.75 33.37 4,390,600 +0.33(+1.00%)
Oct 26, 2004 32.04 33.10 32.04 33.04 4,470,600 +0.98(+3.06%)
Oct 25, 2004 31.73 32.20 31.68 32.06 3,727,900 +0.40(+1.26%)
Oct 22, 2004 31.92 32.05 31.60 31.66 2,478,200 -0.09(-0.28%)
Oct 21, 2004 31.48 31.84 31.20 31.75 4,353,000 +0.49(+1.57%)
Oct 20, 2004 31.10 31.59 31.10 31.26 4,352,900 -0.04(-0.13%)
Oct 19, 2004 32.45 32.63 31.10 31.30 5,451,200 -1.19(-3.66%)
Oct 18, 2004 32.28 32.77 32.22 32.49 2,750,300 -0.08(-0.25%)
Oct 15, 2004 32.55 32.85 32.52 32.57 4,145,600 +0.02(+0.06%)
Oct 14, 2004 32.19 32.55 32.05 32.55 6,139,500 +0.36(+1.12%)
Oct 13, 2004 32.74 32.74 31.60 32.19 7,091,000 -1.00(-3.01%)
Oct 12, 2004 33.10 33.26 32.60 33.19 4,012,300 -0.16(-0.48%)
Oct 11, 2004 33.60 33.60 33.24 33.35 2,287,900 -0.05(-0.15%)
Oct 08, 2004 33.70 34.60 33.26 33.40 7,035,300 -0.68(-2.00%)
Oct 07, 2004 34.28 34.60 34.08 34.08 5,464,400 -0.08(-0.23%)
Oct 06, 2004 33.50 34.28 33.40 34.16 4,026,900 +0.60(+1.79%)
Oct 05, 2004 33.85 34.20 33.52 33.56 4,302,700 -0.43(-1.27%)
Oct 04, 2004 34.01 34.20 33.60 33.99 5,429,400 -0.02(-0.06%)
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.