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 (%)
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%)
Apr 01, 2008 36.18 36.54 35.66 36.54 11,928,299 +0.48(+1.33%)
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%)
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.