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, 2003 19.85 20.00 19.10 19.38 6,796,000 -1.02(-5.00%)
Mar 28, 2003 20.23 20.47 20.10 20.40 3,497,300 +0.17(+0.84%)
Mar 27, 2003 20.53 20.56 20.14 20.23 3,965,400 -0.55(-2.65%)
Mar 26, 2003 21.10 21.13 20.40 20.78 4,536,700 -0.55(-2.58%)
Mar 25, 2003 20.84 21.61 20.84 21.33 2,224,200 +0.50(+2.40%)
Mar 24, 2003 21.65 21.65 20.67 20.83 2,393,000 -1.05(-4.80%)
Mar 21, 2003 21.52 21.89 21.00 21.88 3,572,700 +0.68(+3.21%)
Mar 20, 2003 21.25 21.32 20.89 21.20 2,500,800 -0.05(-0.24%)
Mar 19, 2003 21.14 21.50 20.87 21.25 3,818,100 +0.11(+0.52%)
Mar 18, 2003 20.95 21.29 20.77 21.14 4,175,100 +0.33(+1.59%)
Mar 17, 2003 20.00 20.92 19.75 20.81 4,059,000 +0.87(+4.36%)
Mar 14, 2003 20.05 20.35 19.81 19.94 2,973,900 +0.06(+0.30%)
Mar 13, 2003 19.40 19.88 19.01 19.88 3,417,200 +1.01(+5.35%)
Mar 12, 2003 18.58 18.87 18.45 18.87 2,967,300 +0.30(+1.62%)
Mar 11, 2003 18.93 19.18 18.57 18.57 2,644,800 -0.23(-1.22%)
Mar 10, 2003 18.80 19.00 18.75 18.80 2,759,300 -0.33(-1.73%)
Mar 07, 2003 18.90 19.16 18.78 19.13 5,242,000 -0.09(-0.47%)
Mar 06, 2003 19.80 19.82 19.20 19.22 3,842,800 -0.79(-3.95%)
Mar 05, 2003 20.00 20.09 19.79 20.01 2,163,500 +0.02(+0.10%)
Mar 04, 2003 20.23 20.29 19.90 19.99 3,618,500 -0.45(-2.20%)
Mar 03, 2003 20.50 20.57 20.12 20.44 2,585,900 -0.06(-0.29%)
Feb 28, 2003 20.45 20.70 20.35 20.50 2,226,300 +0.03(+0.15%)
Feb 27, 2003 20.32 20.47 20.05 20.47 2,801,400 +0.19(+0.94%)
Feb 26, 2003 20.30 20.86 20.21 20.28 4,595,900 -0.06(-0.29%)
Feb 25, 2003 19.96 20.35 19.60 20.34 3,326,900 +0.39(+1.95%)
Feb 24, 2003 20.55 20.69 19.93 19.95 2,898,700 -0.82(-3.95%)
Feb 21, 2003 20.25 20.86 20.00 20.77 3,557,400 +0.52(+2.57%)
Feb 20, 2003 20.53 20.85 20.05 20.25 2,986,300 -0.28(-1.36%)
Feb 19, 2003 20.80 20.90 20.39 20.53 2,447,800 -0.42(-2.00%)
Feb 18, 2003 20.10 21.04 20.10 20.95 4,203,800 +0.90(+4.49%)
Feb 14, 2003 19.79 20.15 19.50 20.05 2,160,300 +0.26(+1.31%)
Feb 13, 2003 19.67 19.94 19.57 19.79 2,303,800 +0.02(+0.10%)
Feb 12, 2003 19.81 20.10 19.67 19.77 2,953,300 -0.04(-0.20%)
Feb 11, 2003 20.00 20.25 19.62 19.81 2,924,700 +0.01(+0.05%)
Feb 10, 2003 19.77 19.99 19.38 19.80 3,378,500 +0.21(+1.07%)
Feb 07, 2003 19.78 19.91 19.53 19.59 4,379,400 +0.13(+0.67%)
Feb 06, 2003 19.84 20.00 19.27 19.46 3,967,200 -0.38(-1.92%)
Feb 05, 2003 19.90 20.11 19.75 19.84 5,588,900 +0.52(+2.69%)
Feb 04, 2003 19.59 19.65 19.17 19.32 4,364,200 -0.63(-3.16%)
Feb 03, 2003 19.90 20.00 19.78 19.95 3,145,100 +0.18(+0.91%)
Jan 31, 2003 19.77 20.18 19.55 19.77 4,882,900 -0.10(-0.50%)
Jan 30, 2003 20.17 20.35 19.80 19.87 3,376,900 -0.47(-2.31%)
Jan 29, 2003 20.27 20.39 19.80 20.34 4,213,300 +0.08(+0.39%)
Jan 28, 2003 20.25 20.50 19.75 20.26 3,181,300 +0.11(+0.55%)
Jan 27, 2003 20.35 20.70 20.06 20.15 3,686,800 -0.56(-2.70%)
Jan 24, 2003 21.70 21.70 20.54 20.71 3,507,500 -0.99(-4.56%)
Jan 23, 2003 20.98 21.79 20.98 21.70 2,983,800 +0.90(+4.33%)
Jan 22, 2003 21.04 21.30 20.70 20.80 3,392,700 -0.34(-1.61%)
Jan 21, 2003 21.70 21.76 21.02 21.14 4,829,000 -1.01(-4.56%)
Jan 17, 2003 21.70 22.31 21.70 22.15 2,807,900 +0.03(+0.14%)
Jan 16, 2003 22.21 22.63 22.04 22.12 4,456,900 -0.08(-0.36%)
Jan 15, 2003 23.25 23.25 21.85 22.20 6,116,200 -0.96(-4.15%)
Jan 14, 2003 22.62 23.16 22.49 23.16 2,978,500 +0.29(+1.27%)
Jan 13, 2003 22.75 22.94 22.36 22.87 2,870,300 +0.07(+0.31%)
Jan 10, 2003 22.30 22.87 22.24 22.80 4,902,500 +0.30(+1.33%)
Jan 09, 2003 21.95 22.55 21.85 22.50 9,690,300 +0.65(+2.97%)
Jan 08, 2003 22.10 22.89 21.59 21.85 17,019,200 -2.53(-10.38%)
Jan 07, 2003 24.40 24.75 24.16 24.38 4,569,800 +0.00(+0.00%)
Jan 06, 2003 23.95 24.45 23.95 24.38 3,123,800 +0.58(+2.44%)
Jan 03, 2003 23.55 23.85 23.25 23.80 2,848,500 +0.25(+1.06%)
Jan 02, 2003 23.03 23.63 23.00 23.55 3,739,500 +0.77(+3.38%)
Dec 31, 2002 22.85 22.97 22.40 22.78 2,116,200 +0.04(+0.18%)
Dec 30, 2002 22.80 22.83 22.50 22.74 2,551,200 +0.20(+0.89%)
Dec 27, 2002 22.86 22.95 22.50 22.54 1,895,700 -0.52(-2.25%)
Dec 26, 2002 23.19 23.47 22.91 23.06 1,941,700 +0.02(+0.09%)
Dec 24, 2002 23.07 23.46 23.01 23.04 1,366,600 -0.38(-1.62%)
Dec 23, 2002 23.55 23.74 23.03 23.42 2,931,700 -0.43(-1.80%)
Dec 20, 2002 23.42 23.95 23.12 23.85 4,803,000 +0.85(+3.70%)
Dec 19, 2002 22.93 23.48 22.90 23.00 2,966,200 -0.18(-0.78%)
Dec 18, 2002 23.79 23.95 23.15 23.18 2,960,900 -0.72(-3.01%)
Dec 17, 2002 24.00 24.62 23.83 23.90 3,132,700 -0.25(-1.04%)
Dec 16, 2002 23.15 24.19 22.90 24.15 3,895,000 +1.12(+4.86%)
Dec 13, 2002 23.00 23.25 22.75 23.03 3,578,600 -0.22(-0.95%)
Dec 12, 2002 22.85 23.36 22.81 23.25 3,107,300 +0.56(+2.47%)
Dec 11, 2002 22.65 22.90 22.45 22.69 4,344,400 -0.32(-1.39%)
Dec 10, 2002 23.06 23.22 22.61 23.01 4,212,100 -0.01(-0.04%)
Dec 09, 2002 23.72 23.93 23.02 23.02 2,435,000 -0.90(-3.76%)
Dec 06, 2002 23.94 24.25 23.38 23.92 2,898,100 -0.01(-0.04%)
Dec 05, 2002 24.46 24.47 23.67 23.93 2,692,200 -0.39(-1.60%)
Dec 04, 2002 24.50 24.52 23.92 24.32 3,895,900 -0.45(-1.82%)
Dec 03, 2002 25.30 25.31 24.48 24.77 3,171,500 -0.81(-3.17%)
Dec 02, 2002 26.25 26.37 25.14 25.58 4,403,300 +0.03(+0.12%)
Nov 29, 2002 25.15 25.67 25.05 25.55 2,141,600 +0.08(+0.31%)
Nov 27, 2002 24.80 25.48 24.63 25.47 4,932,800 +0.97(+3.96%)
Nov 26, 2002 24.20 24.51 23.81 24.50 3,413,100 -0.05(-0.20%)
Nov 25, 2002 24.65 24.99 24.28 24.55 3,083,300 +0.05(+0.20%)
Nov 22, 2002 24.72 25.17 24.39 24.50 4,341,100 -0.21(-0.85%)
Nov 21, 2002 22.94 24.85 22.74 24.71 5,799,800 +1.97(+8.66%)
Nov 20, 2002 22.40 22.80 22.28 22.74 2,893,700 +0.20(+0.89%)
Nov 19, 2002 22.76 22.96 22.26 22.54 2,625,900 -0.22(-0.97%)
Nov 18, 2002 22.97 23.17 22.61 22.76 2,098,800 -0.17(-0.74%)
Nov 15, 2002 23.29 23.30 22.51 22.93 4,089,000 -0.35(-1.50%)
Nov 14, 2002 22.82 23.32 22.54 23.28 1,869,100 +0.93(+4.16%)
Nov 13, 2002 22.93 22.93 21.86 22.35 4,665,400 -0.58(-2.53%)
Nov 12, 2002 22.45 23.32 22.41 22.93 3,856,800 +0.53(+2.37%)
Nov 11, 2002 23.00 23.01 22.18 22.40 2,451,100 -0.85(-3.66%)
Nov 08, 2002 23.41 23.97 23.00 23.25 3,291,500 -0.22(-0.94%)
Nov 07, 2002 23.75 23.75 23.25 23.47 3,062,200 -0.38(-1.59%)
Nov 06, 2002 23.21 23.99 22.91 23.85 3,321,800 +0.49(+2.10%)
Nov 05, 2002 23.40 23.78 22.92 23.36 2,974,500 -0.16(-0.68%)
Nov 04, 2002 23.06 23.98 23.06 23.52 4,348,500 +0.47(+2.04%)
Nov 01, 2002 21.95 23.50 21.91 23.05 3,685,700 +0.99(+4.49%)
Oct 31, 2002 22.80 22.90 22.00 22.06 3,061,300 -0.74(-3.25%)
Oct 30, 2002 22.40 22.94 22.30 22.80 2,956,700 +0.43(+1.92%)
Oct 29, 2002 22.64 22.70 22.03 22.37 4,074,400 -0.39(-1.71%)
Oct 28, 2002 23.60 23.70 22.71 22.76 2,183,300 -0.51(-2.19%)
Oct 25, 2002 22.64 23.30 22.00 23.27 3,176,300 +0.58(+2.56%)
Oct 24, 2002 23.07 23.29 22.50 22.69 2,613,200 +0.09(+0.40%)
Oct 23, 2002 23.30 23.60 22.40 22.60 4,682,300 -0.74(-3.17%)
Oct 22, 2002 23.48 23.80 23.26 23.34 4,949,000 -0.39(-1.64%)
Oct 21, 2002 22.65 23.90 22.45 23.73 3,510,400 +0.91(+3.99%)
Oct 18, 2002 22.39 22.89 22.08 22.82 4,652,700 +0.32(+1.42%)
Oct 17, 2002 22.25 22.60 21.92 22.50 3,757,200 +1.33(+6.28%)
Oct 16, 2002 21.05 21.34 20.90 21.17 3,861,500 -0.48(-2.22%)
Oct 15, 2002 21.05 21.81 20.90 21.65 5,811,000 +1.45(+7.18%)
Oct 14, 2002 19.80 20.24 19.78 20.20 3,229,800 -0.14(-0.69%)
Oct 11, 2002 19.35 20.57 19.18 20.34 7,200,500 +1.69(+9.06%)
Oct 10, 2002 18.03 18.77 17.62 18.65 6,112,400 +0.62(+3.44%)
Oct 09, 2002 18.00 18.40 17.81 18.03 4,345,100 -0.48(-2.59%)
Oct 08, 2002 18.77 18.96 17.77 18.51 5,557,600 -0.12(-0.64%)
Oct 07, 2002 19.05 19.40 18.56 18.63 4,172,500 -0.48(-2.51%)
Oct 04, 2002 19.90 20.22 18.79 19.11 5,079,900 -0.99(-4.93%)
Oct 03, 2002 20.35 20.75 19.49 20.10 6,230,900 -0.25(-1.23%)
Oct 02, 2002 20.65 20.95 19.86 20.35 6,906,100 -0.40(-1.93%)
Oct 01, 2002 19.60 20.81 19.35 20.75 7,107,400 +1.45(+7.51%)
Sep 30, 2002 19.10 19.66 18.35 19.30 7,223,000 +0.00(+0.00%)
Sep 27, 2002 19.99 19.99 19.09 19.30 3,880,600 -0.70(-3.50%)
Sep 26, 2002 20.00 20.15 19.51 20.00 5,351,700 +0.02(+0.10%)
Sep 25, 2002 19.70 20.46 19.56 19.98 5,385,700 +0.41(+2.10%)
Sep 24, 2002 19.35 19.75 19.35 19.57 7,318,700 -0.74(-3.64%)
Sep 23, 2002 20.45 20.80 20.15 20.31 5,596,500 -0.81(-3.84%)
Sep 20, 2002 20.05 21.15 20.02 21.12 6,943,500 +1.00(+4.97%)
Sep 19, 2002 20.10 20.74 19.97 20.12 6,949,900 -0.81(-3.87%)
Sep 18, 2002 21.00 21.15 20.28 20.93 4,927,700 -0.59(-2.74%)
Sep 17, 2002 22.62 22.64 21.46 21.52 4,203,500 -0.77(-3.45%)
Sep 16, 2002 21.75 22.40 21.72 22.29 2,992,400 +0.30(+1.36%)
Sep 13, 2002 22.68 22.70 21.05 21.99 7,532,500 -0.78(-3.43%)
Sep 12, 2002 23.51 23.55 22.67 22.77 2,913,600 -1.10(-4.61%)
Sep 11, 2002 24.15 24.44 23.52 23.87 2,430,900 +0.11(+0.46%)
Sep 10, 2002 23.55 23.99 23.53 23.76 5,172,900 +0.46(+1.97%)
Sep 09, 2002 22.59 23.50 22.32 23.30 3,841,600 +0.71(+3.14%)
Sep 06, 2002 22.69 22.75 22.17 22.59 4,100,800 +0.44(+1.99%)
Sep 05, 2002 22.50 22.60 22.02 22.15 5,938,700 -0.99(-4.28%)
Sep 04, 2002 23.37 23.54 22.55 23.14 6,613,700 -0.38(-1.62%)
Sep 03, 2002 24.45 24.50 23.37 23.52 6,144,000 -1.57(-6.26%)
Aug 30, 2002 24.58 25.43 24.28 25.09 2,787,700 +0.41(+1.66%)
Aug 29, 2002 24.55 25.02 24.41 24.68 3,674,800 -0.39(-1.56%)
Aug 28, 2002 26.30 26.31 24.80 25.07 4,632,800 -1.63(-6.10%)
Aug 27, 2002 27.57 27.60 26.58 26.70 4,105,400 -0.37(-1.37%)
Aug 26, 2002 27.00 27.30 26.61 27.07 2,138,000 +0.20(+0.74%)
Aug 23, 2002 27.56 27.70 26.75 26.87 2,478,300 -0.68(-2.47%)
Aug 22, 2002 26.80 27.80 26.80 27.55 2,660,600 +0.53(+1.96%)
Aug 21, 2002 26.25 27.20 26.18 27.02 4,342,000 +1.23(+4.77%)
Aug 20, 2002 25.68 26.10 25.52 25.79 3,644,000 -0.32(-1.23%)
Aug 19, 2002 24.41 26.27 24.41 26.11 4,052,500 +1.34(+5.41%)
Aug 16, 2002 25.24 25.24 24.01 24.77 3,754,700 -0.66(-2.60%)
Aug 15, 2002 25.05 25.49 24.75 25.43 4,517,000 +0.68(+2.75%)
Aug 14, 2002 25.15 25.45 23.90 24.75 4,893,100 -0.58(-2.29%)
Aug 13, 2002 25.62 26.03 25.27 25.33 3,367,700 -0.77(-2.95%)
Aug 12, 2002 25.80 26.40 25.57 26.10 2,232,400 -0.10(-0.38%)
Aug 09, 2002 25.36 26.50 25.29 26.20 2,978,700 +0.64(+2.50%)
Aug 08, 2002 25.00 25.72 24.70 25.56 4,521,300 +0.33(+1.31%)
Aug 07, 2002 25.20 25.92 24.11 25.23 3,348,000 +0.26(+1.04%)
Aug 06, 2002 24.67 25.38 24.51 24.97 3,037,400 +0.87(+3.61%)
Aug 05, 2002 25.32 25.34 23.95 24.10 3,880,100 -1.40(-5.49%)
Aug 02, 2002 26.31 26.39 25.30 25.50 3,302,800 -0.79(-3.00%)
Aug 01, 2002 26.95 27.20 25.95 26.29 4,413,400 -0.76(-2.81%)
Jul 31, 2002 26.00 27.37 25.11 27.05 6,023,600 +0.92(+3.52%)
Jul 30, 2002 26.90 27.20 25.87 26.13 4,218,500 -1.22(-4.46%)
Jul 29, 2002 25.95 27.60 25.89 27.35 4,925,200 +1.75(+6.84%)
Jul 26, 2002 24.65 25.67 24.52 25.60 4,601,600 +1.40(+5.79%)
Jul 25, 2002 24.70 25.83 23.90 24.20 6,471,900 -0.74(-2.97%)
Jul 24, 2002 22.90 25.11 22.75 24.94 8,155,200 +1.14(+4.79%)
Jul 23, 2002 25.10 25.85 23.70 23.80 6,252,900 -1.05(-4.23%)
Jul 22, 2002 26.20 26.40 24.50 24.85 8,373,400 -2.15(-7.96%)
Jul 19, 2002 28.23 28.23 26.40 27.00 5,986,600 -1.23(-4.36%)
Jul 18, 2002 28.90 29.48 28.22 28.23 2,946,100 -0.63(-2.18%)
Jul 17, 2002 29.60 29.94 28.59 28.86 2,974,700 +0.10(+0.35%)
Jul 16, 2002 28.77 29.59 28.20 28.76 4,713,000 -0.44(-1.51%)
Jul 15, 2002 29.70 29.72 27.78 29.20 4,861,000 -0.92(-3.05%)
Jul 12, 2002 30.55 31.00 29.61 30.12 2,992,700 -0.24(-0.79%)
Jul 11, 2002 30.50 31.25 29.92 30.36 4,592,000 -0.04(-0.13%)
Jul 10, 2002 32.20 32.20 30.22 30.40 6,384,700 -1.56(-4.88%)
Jul 09, 2002 32.50 32.90 31.96 31.96 3,329,600 -0.54(-1.66%)
Jul 08, 2002 32.75 33.25 32.50 32.50 4,074,800 -0.88(-2.64%)
Jul 05, 2002 32.65 33.52 32.60 33.38 2,181,400 +0.93(+2.87%)
Jul 04, 2002 32.50 32.60 31.80 32.45 4,184,900 +0.00(+0.00%)
Jul 03, 2002 32.50 32.60 31.80 32.45 4,184,900 +0.19(+0.59%)
Jul 02, 2002 33.00 33.09 32.26 32.26 5,021,300 -0.74(-2.24%)
Jul 01, 2002 33.40 33.80 32.90 33.00 5,783,300 -0.15(-0.45%)
Jun 28, 2002 31.98 33.30 31.98 33.15 5,775,000 +1.17(+3.66%)
Jun 27, 2002 31.75 31.99 31.14 31.98 4,252,200 +0.63(+2.01%)
Jun 26, 2002 30.60 31.55 30.45 31.35 4,300,000 +0.21(+0.67%)
Jun 25, 2002 31.50 31.88 31.05 31.14 4,439,300 +0.34(+1.10%)
Jun 24, 2002 30.50 31.22 30.41 30.80 4,074,800 +0.25(+0.82%)
Jun 21, 2002 30.55 31.09 30.17 30.55 4,701,600 -0.65(-2.08%)
Jun 20, 2002 31.50 31.70 31.15 31.20 4,063,600 -0.11(-0.35%)
Jun 19, 2002 31.85 32.73 31.30 31.31 3,616,000 -0.69(-2.16%)
Jun 18, 2002 31.50 32.04 31.48 32.00 3,335,700 +0.42(+1.33%)
Jun 17, 2002 31.01 31.72 30.40 31.58 5,114,400 +0.21(+0.67%)
Jun 14, 2002 31.75 31.85 31.01 31.37 3,029,600 -0.55(-1.72%)
Jun 13, 2002 32.00 32.40 31.80 31.92 3,202,400 -0.13(-0.41%)
Jun 12, 2002 31.20 32.12 31.10 32.05 3,852,400 +0.67(+2.14%)
Jun 11, 2002 32.25 32.48 31.35 31.38 4,550,400 -0.57(-1.78%)
Jun 10, 2002 31.95 32.38 31.59 31.95 3,647,400 +0.15(+0.47%)
Jun 07, 2002 31.50 32.09 31.50 31.80 5,177,600 -0.30(-0.93%)
Jun 06, 2002 33.15 33.34 32.03 32.10 4,926,900 -1.30(-3.89%)
Jun 05, 2002 33.60 33.71 32.85 33.40 3,638,200 -0.02(-0.06%)
Jun 04, 2002 33.99 33.99 32.50 33.42 4,645,000 -0.57(-1.68%)
Jun 03, 2002 35.13 35.28 33.98 33.99 3,130,000 -0.99(-2.83%)
May 31, 2002 35.30 35.43 34.72 34.98 2,957,700 -0.17(-0.48%)
May 30, 2002 35.10 35.50 34.49 35.15 3,238,300 -0.15(-0.42%)
May 29, 2002 35.40 35.60 34.92 35.30 1,943,000 -0.10(-0.28%)
May 28, 2002 35.94 35.94 35.10 35.40 1,801,600 -0.18(-0.51%)
May 27, 2002 35.95 35.99 35.55 35.58 1,666,600 +0.00(+0.00%)
May 24, 2002 35.95 35.99 35.55 35.58 1,666,600 -0.32(-0.89%)
May 23, 2002 35.70 36.09 35.46 35.90 2,253,200 +0.45(+1.27%)
May 22, 2002 35.60 35.60 35.05 35.45 2,122,700 -0.15(-0.42%)
May 21, 2002 35.39 35.79 35.24 35.60 3,058,700 +0.22(+0.62%)
May 20, 2002 35.50 35.50 35.10 35.38 3,033,500 -0.28(-0.79%)
May 17, 2002 35.85 35.85 35.19 35.66 3,267,000 -0.19(-0.53%)
May 16, 2002 36.23 36.50 35.78 35.85 2,583,000 -0.22(-0.61%)
May 15, 2002 36.25 36.85 35.96 36.07 3,368,300 -0.18(-0.50%)
May 14, 2002 35.75 36.40 35.60 36.25 2,571,400 +0.90(+2.55%)
May 13, 2002 35.14 35.44 34.60 35.35 2,113,700 +0.36(+1.03%)
May 10, 2002 35.05 35.23 34.84 34.99 1,960,400 +0.09(+0.26%)
May 09, 2002 35.00 35.35 34.81 34.90 2,148,300 -0.10(-0.29%)
May 08, 2002 35.35 35.55 34.92 35.00 3,636,900 +0.57(+1.66%)
May 07, 2002 34.10 34.73 34.03 34.43 3,360,900 +0.33(+0.97%)
May 06, 2002 34.68 34.75 33.87 34.10 2,800,400 -0.57(-1.64%)
May 03, 2002 34.43 34.85 34.19 34.67 3,289,100 +0.24(+0.70%)
May 02, 2002 34.00 34.45 33.70 34.43 2,765,500 +0.43(+1.26%)
May 01, 2002 34.00 34.65 33.21 34.00 3,938,600 -0.03(-0.09%)
Apr 30, 2002 33.20 34.24 33.20 34.03 5,374,100 +0.13(+0.38%)
Apr 29, 2002 34.55 34.64 33.38 33.90 4,048,000 -0.74(-2.14%)
Apr 26, 2002 35.00 35.31 34.45 34.64 2,850,300 -0.28(-0.80%)
Apr 25, 2002 34.28 34.95 34.02 34.92 4,697,600 -0.07(-0.20%)
Apr 24, 2002 35.70 35.90 34.64 34.99 3,682,000 -0.69(-1.93%)
Apr 23, 2002 35.71 35.96 35.37 35.68 3,680,900 -0.03(-0.08%)
Apr 22, 2002 37.40 37.41 35.55 35.71 3,829,000 -1.77(-4.72%)
Apr 19, 2002 37.70 37.78 37.21 37.48 2,743,200 +0.04(+0.11%)
Apr 18, 2002 37.55 37.78 37.12 37.44 3,176,200 -0.22(-0.58%)
Apr 17, 2002 38.00 38.00 37.30 37.66 3,357,800 +0.08(+0.21%)
Apr 16, 2002 37.50 37.74 37.18 37.58 3,657,500 +0.87(+2.37%)
Apr 15, 2002 37.12 37.16 36.71 36.71 4,362,000 -0.62(-1.66%)
Apr 12, 2002 38.05 38.29 37.26 37.33 2,510,600 -0.67(-1.76%)
Apr 11, 2002 38.35 39.09 37.35 38.00 3,435,100 -0.35(-0.91%)
Apr 10, 2002 37.44 38.55 37.41 38.35 3,347,700 +0.97(+2.59%)
Apr 09, 2002 37.85 37.88 37.11 37.38 2,915,300 -0.48(-1.27%)
Apr 08, 2002 37.17 37.94 36.87 37.86 3,091,100 -0.14(-0.37%)
Apr 05, 2002 37.30 38.10 37.29 38.00 4,784,600 +1.12(+3.04%)
Apr 04, 2002 36.62 36.99 36.05 36.88 4,196,000 -0.37(-0.99%)
Apr 03, 2002 38.00 38.16 36.95 37.25 3,714,100 -0.66(-1.74%)
Apr 02, 2002 37.53 38.01 37.18 37.91 3,212,700 +0.27(+0.72%)
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.