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, 2008 36.13 36.33 35.30 36.06 12,710,867 -0.05(-0.14%)
Mar 28, 2008 35.80 36.28 34.82 36.11 12,397,351 +0.73(+2.06%)
Mar 27, 2008 36.22 36.54 35.31 35.38 12,404,265 -0.65(-1.80%)
Mar 26, 2008 35.81 36.26 35.57 36.03 14,291,154 +0.29(+0.81%)
Mar 25, 2008 35.35 36.04 35.32 35.74 10,463,404 +0.70(+2.00%)
Mar 24, 2008 34.90 35.55 34.67 35.04 14,232,635 +0.36(+1.04%)
Mar 21, 2008 35.35 35.62 33.80 34.68 23,084,708 +0.00(+0.00%)
Mar 20, 2008 35.35 35.62 33.80 34.68 23,084,608 -0.94(-2.64%)
Mar 19, 2008 38.61 38.76 35.62 35.62 15,434,224 -2.98(-7.72%)
Mar 18, 2008 37.58 39.67 37.53 38.60 21,159,030 +1.50(+4.04%)
Mar 17, 2008 37.40 38.01 35.99 37.10 14,947,774 -1.29(-3.36%)
Mar 14, 2008 38.67 38.85 36.91 38.39 16,598,413 -0.08(-0.21%)
Mar 13, 2008 37.25 38.75 36.88 38.47 16,688,355 +0.68(+1.80%)
Mar 12, 2008 37.77 38.33 37.34 37.79 16,352,083 +0.03(+0.08%)
Mar 11, 2008 36.52 37.82 36.15 37.76 21,799,868 +2.12(+5.95%)
Mar 10, 2008 36.60 36.68 35.56 35.64 15,153,983 -0.96(-2.62%)
Mar 07, 2008 37.01 37.90 36.13 36.60 17,752,476 -1.77(-4.61%)
Mar 06, 2008 38.85 39.28 38.26 38.37 11,279,803 -0.34(-0.88%)
Mar 05, 2008 38.25 39.15 38.10 38.71 11,754,602 +0.71(+1.87%)
Mar 04, 2008 37.90 38.94 37.10 38.00 15,715,542 -0.32(-0.84%)
Mar 03, 2008 37.17 38.46 37.13 38.32 13,964,701 +1.18(+3.18%)
Feb 29, 2008 38.77 38.82 36.94 37.14 22,611,318 -1.98(-5.06%)
Feb 28, 2008 38.61 39.29 38.19 39.12 11,421,615 +0.10(+0.26%)
Feb 27, 2008 38.19 39.62 37.75 39.02 14,296,242 +0.52(+1.35%)
Feb 26, 2008 38.59 39.25 38.08 38.50 14,417,673 -0.35(-0.90%)
Feb 25, 2008 36.64 38.95 36.48 38.85 22,500,044 +2.30(+6.29%)
Feb 22, 2008 36.38 36.64 35.58 36.55 12,834,283 +0.25(+0.69%)
Feb 21, 2008 36.88 37.41 36.25 36.30 13,078,178 -0.53(-1.44%)
Feb 20, 2008 35.96 36.85 35.51 36.83 10,906,862 +0.63(+1.74%)
Feb 19, 2008 36.19 36.73 35.84 36.20 12,825,527 +0.48(+1.34%)
Feb 18, 2008 35.16 35.94 35.12 35.72 0 +0.00(+0.00%)
Feb 15, 2008 35.16 35.94 35.12 35.72 14,082,111 +0.36(+1.02%)
Feb 14, 2008 36.01 36.43 35.05 35.36 18,238,768 -0.15(-0.42%)
Feb 13, 2008 33.75 35.52 33.63 35.51 21,082,020 +2.02(+6.03%)
Feb 12, 2008 34.33 34.64 33.26 33.49 12,418,805 -0.57(-1.67%)
Feb 11, 2008 33.82 34.25 33.29 34.06 11,249,750 +0.30(+0.89%)
Feb 08, 2008 32.67 33.81 32.37 33.76 10,731,327 +0.98(+2.99%)
Feb 07, 2008 32.24 33.25 31.90 32.78 9,058,837 +0.37(+1.14%)
Feb 06, 2008 32.95 33.37 32.26 32.41 7,230,225 -0.26(-0.80%)
Feb 05, 2008 33.30 33.64 32.52 32.67 11,337,921 -1.41(-4.14%)
Feb 04, 2008 34.57 34.85 33.98 34.08 9,527,946 -0.20(-0.58%)
Feb 01, 2008 33.67 34.45 33.07 34.28 15,186,094 +1.19(+3.60%)
Jan 31, 2008 32.13 33.34 31.95 33.09 9,201,279 +0.39(+1.19%)
Jan 30, 2008 32.58 33.42 32.11 32.70 10,243,208 +0.04(+0.12%)
Jan 29, 2008 31.73 33.13 31.57 32.66 14,338,417 +1.21(+3.85%)
Jan 28, 2008 30.27 31.52 30.06 31.45 8,414,056 +0.76(+2.48%)
Jan 25, 2008 31.16 31.89 30.55 30.69 17,520,542 -0.12(-0.39%)
Jan 24, 2008 29.30 30.90 29.00 30.81 18,290,702 +1.62(+5.55%)
Jan 23, 2008 28.44 29.20 26.69 29.19 18,697,704 +0.40(+1.39%)
Jan 22, 2008 27.62 29.14 27.12 28.79 16,653,026 -0.31(-1.07%)
Jan 21, 2008 29.18 30.04 28.70 29.10 0 +0.00(+0.00%)
Jan 18, 2008 29.18 30.04 28.70 29.10 22,043,106 +0.31(+1.08%)
Jan 17, 2008 30.70 30.95 28.68 28.79 23,602,718 -1.84(-6.01%)
Jan 16, 2008 31.00 31.63 30.14 30.63 16,816,180 -0.56(-1.80%)
Jan 15, 2008 32.55 32.55 31.13 31.19 18,320,624 -1.71(-5.20%)
Jan 14, 2008 32.05 32.93 31.78 32.90 12,458,494 +1.17(+3.69%)
Jan 11, 2008 31.10 31.92 31.05 31.73 16,568,768 +0.29(+0.92%)
Jan 10, 2008 31.58 32.01 30.95 31.44 28,977,388 +0.19(+0.61%)
Jan 09, 2008 31.05 31.41 30.13 31.25 16,671,403 +0.25(+0.81%)
Jan 08, 2008 33.22 33.55 30.85 31.00 26,988,558 -2.11(-6.37%)
Jan 07, 2008 35.01 35.01 32.43 33.11 24,620,028 -1.76(-5.05%)
Jan 04, 2008 35.88 35.93 34.51 34.87 10,186,206 -1.32(-3.65%)
Jan 03, 2008 36.18 36.67 35.74 36.19 7,202,443 +0.06(+0.17%)
Jan 02, 2008 36.46 36.78 36.00 36.13 7,801,699 -0.42(-1.15%)
Jan 01, 2008 36.55 36.86 36.32 36.55 0 +0.00(+0.00%)
Dec 31, 2007 36.55 36.86 36.32 36.55 5,850,096 -0.31(-0.84%)
Dec 28, 2007 37.18 37.46 36.62 36.86 7,688,657 -0.13(-0.35%)
Dec 27, 2007 37.33 37.36 36.97 36.99 6,596,433 -0.42(-1.12%)
Dec 26, 2007 36.96 37.48 36.86 37.41 5,257,128 +0.40(+1.08%)
Dec 24, 2007 36.89 37.13 36.70 37.01 3,420,981 +0.66(+1.82%)
Dec 21, 2007 35.66 36.54 35.64 36.35 13,219,144 +0.96(+2.71%)
Dec 20, 2007 34.41 35.39 34.41 35.39 8,079,113 +0.90(+2.61%)
Dec 19, 2007 34.34 34.95 34.16 34.49 6,454,202 +0.09(+0.26%)
Dec 18, 2007 34.08 34.68 33.22 34.40 11,045,509 +0.50(+1.47%)
Dec 17, 2007 35.05 35.11 33.53 33.90 13,125,270 -1.29(-3.67%)
Dec 14, 2007 35.83 36.63 34.95 35.19 17,997,308 -1.14(-3.14%)
Dec 13, 2007 36.56 36.60 35.39 36.33 7,754,264 -0.55(-1.49%)
Dec 12, 2007 36.87 37.48 36.26 36.88 8,904,462 +0.75(+2.08%)
Dec 11, 2007 37.56 37.98 35.93 36.13 8,898,182 -1.72(-4.54%)
Dec 10, 2007 37.09 37.97 37.00 37.85 7,495,546 +0.94(+2.55%)
Dec 07, 2007 35.62 37.00 35.62 36.91 9,247,096 +1.05(+2.93%)
Dec 06, 2007 35.60 35.95 35.34 35.86 6,400,685 +0.25(+0.70%)
Dec 05, 2007 35.51 35.61 35.08 35.61 9,597,172 +0.36(+1.02%)
Dec 04, 2007 35.21 35.44 34.86 35.25 7,895,145 -0.24(-0.68%)
Dec 03, 2007 36.48 36.55 35.39 35.49 8,080,771 -0.88(-2.42%)
Nov 30, 2007 36.91 37.30 36.00 36.37 10,531,017 -0.18(-0.49%)
Nov 29, 2007 36.00 36.95 35.82 36.55 8,552,024 +0.34(+0.94%)
Nov 28, 2007 35.33 36.31 35.25 36.21 11,853,844 +1.17(+3.34%)
Nov 27, 2007 34.99 35.20 34.52 35.04 10,781,386 +0.16(+0.46%)
Nov 26, 2007 35.23 36.10 34.88 34.88 8,560,024 -0.27(-0.77%)
Nov 23, 2007 35.33 35.66 34.81 35.15 4,735,626 -0.02(-0.06%)
Nov 21, 2007 35.08 35.88 34.56 35.17 9,209,873 -0.21(-0.59%)
Nov 20, 2007 35.10 36.04 34.84 35.38 15,575,273 +0.31(+0.88%)
Nov 19, 2007 36.01 36.01 34.81 35.07 10,176,844 -1.24(-3.42%)
Nov 16, 2007 36.50 36.55 34.83 36.31 10,960,050 -0.02(-0.06%)
Nov 15, 2007 36.64 37.08 36.17 36.33 10,687,451 -0.45(-1.22%)
Nov 14, 2007 37.01 37.44 36.64 36.78 10,905,700 +0.15(+0.41%)
Nov 13, 2007 36.10 37.01 35.90 36.63 14,905,196 +0.76(+2.12%)
Nov 12, 2007 36.95 37.65 35.69 35.87 14,712,050 -1.22(-3.29%)
Nov 09, 2007 37.58 37.81 36.31 37.09 14,030,780 -0.57(-1.51%)
Nov 08, 2007 39.00 39.35 36.83 37.66 20,191,276 +0.26(+0.70%)
Nov 07, 2007 38.20 38.36 37.31 37.40 7,417,652 -1.17(-3.03%)
Nov 06, 2007 37.93 38.83 37.93 38.57 7,192,305 +0.67(+1.77%)
Nov 05, 2007 37.65 38.25 37.52 37.90 8,275,624 -0.66(-1.71%)
Nov 02, 2007 38.16 38.60 37.58 38.56 13,176,300 +0.66(+1.74%)
Nov 01, 2007 39.21 39.21 37.74 37.90 10,843,800 -1.69(-4.27%)
Oct 31, 2007 39.50 39.84 38.87 39.59 12,043,526 +0.22(+0.56%)
Oct 30, 2007 40.02 40.03 39.28 39.37 10,957,800 -1.06(-2.62%)
Oct 29, 2007 39.40 40.70 39.25 40.43 13,918,200 +1.08(+2.74%)
Oct 26, 2007 38.66 39.54 38.33 39.35 10,783,300 +0.96(+2.50%)
Oct 25, 2007 38.04 38.58 37.74 38.39 9,708,050 +0.19(+0.50%)
Oct 24, 2007 37.92 38.50 37.60 38.20 8,409,500 -0.06(-0.16%)
Oct 23, 2007 37.91 38.40 37.66 38.26 9,724,800 +0.53(+1.40%)
Oct 22, 2007 37.07 37.80 36.68 37.73 11,146,000 +0.29(+0.77%)
Oct 19, 2007 38.40 38.40 37.44 37.44 12,686,800 -0.94(-2.45%)
Oct 18, 2007 38.04 38.62 37.78 38.38 9,765,600 +0.41(+1.08%)
Oct 17, 2007 37.74 38.09 37.44 37.97 10,023,094 +0.68(+1.82%)
Oct 16, 2007 38.04 38.18 37.20 37.29 9,540,425 -0.92(-2.41%)
Oct 15, 2007 38.30 38.65 37.68 38.21 8,500,600 +0.08(+0.21%)
Oct 12, 2007 38.48 38.54 37.82 38.13 9,788,005 +0.05(+0.13%)
Oct 11, 2007 39.15 39.70 37.25 38.08 14,544,909 -0.65(-1.68%)
Oct 10, 2007 39.90 40.04 37.85 38.73 27,873,984 -0.99(-2.49%)
Oct 09, 2007 38.86 39.72 38.41 39.72 15,518,300 +1.42(+3.71%)
Oct 08, 2007 38.51 38.67 37.86 38.30 7,345,575 -0.49(-1.26%)
Oct 05, 2007 38.12 39.19 38.12 38.79 10,410,200 +1.13(+3.00%)
Oct 04, 2007 37.81 37.95 36.95 37.66 10,431,200 +0.02(+0.05%)
Oct 03, 2007 38.74 38.82 37.37 37.64 10,222,700 -1.21(-3.11%)
Oct 02, 2007 39.11 39.29 38.32 38.85 8,222,300 -0.30(-0.77%)
Oct 01, 2007 39.13 39.26 38.67 39.15 8,970,200 +0.03(+0.08%)
Sep 28, 2007 38.90 39.49 38.51 39.12 10,260,500 +0.12(+0.31%)
Sep 27, 2007 38.69 39.50 38.40 39.00 13,738,625 +0.53(+1.38%)
Sep 26, 2007 37.35 38.58 37.34 38.47 13,908,242 +1.47(+3.97%)
Sep 25, 2007 36.81 37.07 36.47 37.00 9,308,800 -0.01(-0.03%)
Sep 24, 2007 37.56 37.65 36.60 37.01 12,933,456 -0.39(-1.04%)
Sep 21, 2007 37.57 37.80 37.03 37.40 13,718,069 +0.12(+0.32%)
Sep 20, 2007 37.39 37.67 36.71 37.28 14,239,100 +0.00(+0.00%)
Sep 19, 2007 37.23 38.17 37.02 37.28 13,368,937 +0.39(+1.06%)
Sep 18, 2007 35.47 37.00 35.25 36.89 13,522,600 +1.66(+4.71%)
Sep 17, 2007 35.48 36.12 35.11 35.23 12,260,400 -0.25(-0.70%)
Sep 14, 2007 34.21 35.78 34.17 35.48 13,918,875 +1.06(+3.08%)
Sep 13, 2007 33.90 34.90 33.75 34.42 9,911,143 +0.77(+2.29%)
Sep 12, 2007 34.26 34.37 33.50 33.65 13,367,181 -0.55(-1.61%)
Sep 11, 2007 34.17 34.53 33.80 34.20 10,825,524 +0.15(+0.44%)
Sep 10, 2007 35.12 35.15 33.23 34.05 12,202,900 -0.82(-2.35%)
Sep 07, 2007 35.86 35.92 34.61 34.87 14,758,700 -1.63(-4.47%)
Sep 06, 2007 36.70 37.07 36.11 36.50 11,878,200 +0.02(+0.05%)
Sep 05, 2007 36.76 37.04 36.02 36.48 10,322,200 +0.07(+0.19%)
Sep 04, 2007 36.35 36.87 35.93 36.41 9,139,400 -0.12(-0.33%)
Aug 31, 2007 36.60 36.93 36.29 36.53 6,355,900 +0.38(+1.05%)
Aug 30, 2007 36.00 36.70 35.80 36.15 5,557,600 -0.24(-0.66%)
Aug 29, 2007 35.71 36.45 35.46 36.39 7,778,000 +1.03(+2.91%)
Aug 28, 2007 36.71 36.84 35.28 35.36 9,909,000 -1.62(-4.38%)
Aug 27, 2007 36.75 37.47 36.66 36.98 10,688,112 +0.29(+0.79%)
Aug 24, 2007 35.70 36.87 35.53 36.69 12,315,000 +0.92(+2.57%)
Aug 23, 2007 36.22 36.95 35.43 35.77 13,765,900 -0.45(-1.24%)
Aug 22, 2007 35.44 36.27 35.31 36.22 17,497,150 +1.62(+4.68%)
Aug 21, 2007 34.26 35.21 34.02 34.60 16,437,600 +0.28(+0.82%)
Aug 20, 2007 33.64 34.40 33.50 34.32 19,435,900 +1.03(+3.09%)
Aug 17, 2007 32.77 33.63 31.81 33.29 33,226,676 +1.37(+4.29%)
Aug 16, 2007 33.47 33.47 30.25 31.92 45,598,400 -1.78(-5.28%)
Aug 15, 2007 34.74 35.21 33.70 33.70 16,930,898 -1.16(-3.33%)
Aug 14, 2007 35.80 35.97 34.86 34.86 16,340,350 -0.68(-1.91%)
Aug 13, 2007 35.39 36.19 35.00 35.54 17,353,400 +0.85(+2.45%)
Aug 10, 2007 34.80 35.45 33.50 34.69 36,988,400 -0.75(-2.12%)
Aug 09, 2007 36.11 37.13 35.44 35.44 17,817,300 -1.65(-4.45%)
Aug 08, 2007 36.51 37.61 36.51 37.09 16,158,200 +0.48(+1.31%)
Aug 07, 2007 35.54 37.10 35.42 36.61 18,255,700 +0.94(+2.64%)
Aug 06, 2007 36.26 36.63 35.00 35.67 22,204,800 -0.78(-2.14%)
Aug 03, 2007 36.72 37.88 36.38 36.45 16,635,700 -1.43(-3.78%)
Aug 02, 2007 37.80 38.22 37.10 37.88 19,100,300 -0.07(-0.18%)
Aug 01, 2007 37.80 38.43 35.85 37.95 25,734,064 -0.25(-0.65%)
Jul 31, 2007 38.69 39.25 38.00 38.20 21,617,858 -0.05(-0.13%)
Jul 30, 2007 37.41 38.45 37.41 38.25 18,111,200 +0.84(+2.25%)
Jul 27, 2007 38.10 38.81 37.25 37.41 30,463,370 -0.59(-1.55%)
Jul 26, 2007 40.18 40.21 37.47 38.00 44,574,368 -2.91(-7.11%)
Jul 25, 2007 41.65 41.89 40.10 40.91 18,225,646 -0.34(-0.82%)
Jul 24, 2007 42.01 42.36 40.78 41.25 21,667,222 -1.20(-2.83%)
Jul 23, 2007 42.32 42.69 41.34 42.45 29,858,080 -0.63(-1.46%)
Jul 20, 2007 44.35 44.41 42.60 43.08 30,486,880 -1.54(-3.45%)
Jul 19, 2007 46.63 46.94 43.05 44.62 53,377,736 -1.83(-3.94%)
Jul 18, 2007 46.17 46.59 45.90 46.45 26,175,072 -0.16(-0.34%)
Jul 17, 2007 46.95 46.95 46.03 46.61 15,908,342 -0.16(-0.34%)
Jul 16, 2007 47.86 48.77 46.56 46.77 27,684,972 -0.58(-1.22%)
Jul 13, 2007 46.96 47.69 46.11 47.35 42,412,232 +2.06(+4.55%)
Jul 12, 2007 44.80 46.15 42.43 45.29 68,626,872 +2.86(+6.74%)
Jul 11, 2007 41.79 42.49 41.79 42.43 11,751,400 +0.77(+1.85%)
Jul 10, 2007 42.72 42.70 41.56 41.66 16,271,177 -0.70(-1.65%)
Jul 09, 2007 41.83 42.54 41.51 42.36 17,301,220 +0.70(+1.68%)
Jul 06, 2007 41.68 42.00 41.50 41.66 9,328,868 +0.31(+0.75%)
Jul 05, 2007 41.41 41.56 40.56 41.35 11,458,812 -0.15(-0.36%)
Jul 03, 2007 41.20 41.76 40.72 41.50 10,302,034 +0.41(+1.00%)
Jul 02, 2007 40.54 41.50 40.39 41.09 11,129,733 +0.56(+1.38%)
Jun 29, 2007 39.60 40.75 39.60 40.53 13,593,164 +1.23(+3.13%)
Jun 28, 2007 39.58 39.86 38.75 39.30 9,482,307 +0.33(+0.85%)
Jun 27, 2007 38.52 39.05 37.84 38.97 13,233,812 +0.27(+0.70%)
Jun 26, 2007 39.41 39.60 38.50 38.70 10,954,700 -0.71(-1.80%)
Jun 25, 2007 39.92 40.00 39.25 39.41 9,443,825 -0.59(-1.48%)
Jun 22, 2007 40.18 40.64 39.90 40.00 9,274,345 -0.34(-0.84%)
Jun 21, 2007 40.25 40.59 39.81 40.34 9,874,361 +0.09(+0.22%)
Jun 20, 2007 41.57 41.57 40.25 40.25 11,612,800 -1.33(-3.20%)
Jun 19, 2007 41.91 41.99 41.44 41.58 9,336,300 -0.30(-0.72%)
Jun 18, 2007 42.40 42.90 41.61 41.88 20,817,700 +0.28(+0.67%)
Jun 15, 2007 41.50 41.69 41.06 41.60 11,054,500 +0.44(+1.07%)
Jun 14, 2007 40.40 41.30 40.35 41.16 7,280,600 +0.68(+1.68%)
Jun 13, 2007 39.93 40.53 39.74 40.48 9,908,700 +1.14(+2.90%)
Jun 12, 2007 39.00 40.19 38.75 39.34 10,659,300 +0.04(+0.10%)
Jun 11, 2007 39.67 40.18 39.14 39.30 5,248,180 -0.36(-0.91%)
Jun 08, 2007 39.00 40.02 38.25 39.66 8,821,100 +0.73(+1.88%)
Jun 07, 2007 39.60 40.11 38.87 38.93 11,697,074 -0.92(-2.31%)
Jun 06, 2007 40.59 40.50 39.60 39.85 9,898,950 -0.74(-1.82%)
Jun 05, 2007 40.87 40.90 40.19 40.59 8,195,030 -0.40(-0.98%)
Jun 04, 2007 41.20 41.39 40.90 40.99 6,743,461 -0.47(-1.13%)
Jun 01, 2007 41.40 41.54 41.20 41.46 8,628,818 +0.18(+0.44%)
May 31, 2007 41.20 41.55 41.03 41.28 12,484,860 +0.04(+0.10%)
May 30, 2007 39.90 41.25 39.65 41.24 11,924,016 +0.87(+2.16%)
May 29, 2007 41.00 40.86 40.19 40.37 8,282,891 -0.53(-1.30%)
May 25, 2007 40.21 40.91 40.06 40.90 9,327,330 +0.69(+1.72%)
May 24, 2007 40.37 41.20 39.97 40.21 13,795,830 -0.16(-0.40%)
May 23, 2007 39.93 40.80 39.98 40.37 20,976,344 +1.42(+3.65%)
May 22, 2007 39.23 39.58 38.91 38.95 6,090,884 -0.04(-0.10%)
May 21, 2007 39.39 39.53 38.87 38.99 8,032,379 -0.74(-1.86%)
May 18, 2007 39.34 39.87 39.15 39.73 10,839,740 +0.58(+1.48%)
May 17, 2007 38.98 39.39 38.50 39.15 6,157,701 +0.11(+0.28%)
May 16, 2007 39.29 39.25 38.65 39.04 7,435,063 -0.25(-0.64%)
May 15, 2007 38.35 39.35 38.29 39.29 11,214,110 +0.94(+2.45%)
May 14, 2007 38.03 38.73 37.91 38.35 12,222,730 +0.32(+0.84%)
May 11, 2007 37.70 38.42 37.66 38.03 12,972,509 +0.40(+1.06%)
May 10, 2007 38.50 38.50 37.56 37.63 15,586,631 -1.10(-2.84%)
May 09, 2007 39.21 39.55 38.51 38.73 23,449,616 -0.77(-1.95%)
May 08, 2007 38.67 39.90 38.10 39.50 38,971,900 +0.87(+2.25%)
May 07, 2007 37.40 38.83 37.02 38.63 74,718,984 +2.97(+8.33%)
May 04, 2007 35.07 35.68 34.94 35.66 9,150,906 +0.60(+1.71%)
May 03, 2007 35.49 35.50 34.75 35.06 6,457,020 +0.18(+0.52%)
May 02, 2007 34.88 35.05 34.76 34.88 8,600,850 +0.12(+0.35%)
May 01, 2007 35.64 35.70 34.39 34.76 24,552,652 -0.73(-2.06%)
Apr 30, 2007 35.76 36.10 35.46 35.49 9,330,328 -0.50(-1.39%)
Apr 27, 2007 35.46 36.14 35.44 35.99 6,541,058 +0.18(+0.50%)
Apr 26, 2007 35.75 36.11 35.52 35.81 12,136,881 +0.05(+0.14%)
Apr 25, 2007 35.75 36.50 35.50 35.76 25,688,004 +1.81(+5.33%)
Apr 24, 2007 34.43 34.43 33.63 33.95 8,329,747 -0.20(-0.59%)
Apr 23, 2007 34.70 34.70 34.10 34.15 5,824,462 -0.22(-0.64%)
Apr 20, 2007 34.99 35.00 34.09 34.37 10,337,920 +0.04(+0.12%)
Apr 19, 2007 33.77 34.59 33.69 34.33 6,359,692 -0.14(-0.41%)
Apr 18, 2007 35.00 35.00 34.37 34.47 5,643,000 -0.30(-0.86%)
Apr 17, 2007 34.80 34.94 34.58 34.77 6,200,353 -0.17(-0.49%)
Apr 16, 2007 35.12 35.30 34.89 34.94 7,663,644 -0.18(-0.51%)
Apr 13, 2007 35.17 35.17 34.64 35.12 7,546,401 +0.05(+0.14%)
Apr 12, 2007 35.11 35.19 34.79 35.07 13,700,977 -0.01(-0.03%)
Apr 11, 2007 35.65 35.76 34.92 35.08 16,999,700 +0.18(+0.52%)
Apr 10, 2007 34.95 35.22 34.62 34.90 10,192,583 +0.03(+0.09%)
Apr 09, 2007 34.81 35.13 34.67 34.87 7,061,804 +0.28(+0.81%)
Apr 05, 2007 34.50 34.98 34.34 34.59 6,964,986 +0.09(+0.26%)
Apr 04, 2007 34.64 34.79 34.40 34.50 5,651,144 -0.12(-0.35%)
Apr 03, 2007 34.07 34.80 33.97 34.62 9,367,096 +0.70(+2.06%)
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.