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 (%)
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%)
Apr 02, 2007 34.08 34.25 33.91 33.92 6,343,800 +0.02(+0.06%)
Mar 30, 2007 33.71 34.20 33.68 33.90 6,193,300 +0.22(+0.65%)
Mar 29, 2007 33.84 34.02 33.38 33.68 8,313,600 +0.10(+0.30%)
Mar 28, 2007 33.99 33.99 33.26 33.58 8,305,800 -0.42(-1.24%)
Mar 27, 2007 34.15 34.39 33.85 34.00 5,641,100 -0.17(-0.50%)
Mar 26, 2007 34.02 34.20 33.44 34.17 7,220,600 -0.02(-0.06%)
Mar 23, 2007 33.57 34.19 33.45 34.19 7,547,488 +0.50(+1.48%)
Mar 22, 2007 33.50 34.08 33.50 33.69 6,685,187 -0.16(-0.47%)
Mar 21, 2007 33.67 33.94 33.37 33.85 13,008,883 -0.22(-0.65%)
Mar 20, 2007 33.90 34.19 33.85 34.07 6,669,600 +0.11(+0.32%)
Mar 19, 2007 33.65 34.03 33.43 33.96 8,415,701 +0.48(+1.43%)
Mar 16, 2007 33.97 34.00 33.30 33.48 11,716,800 -0.40(-1.18%)
Mar 15, 2007 33.50 34.56 33.42 33.88 13,467,100 +0.56(+1.68%)
Mar 14, 2007 33.09 33.39 32.44 33.32 10,475,000 +0.57(+1.74%)
Mar 13, 2007 33.42 33.81 32.66 32.75 10,076,285 -0.67(-2.00%)
Mar 12, 2007 33.01 33.62 32.80 33.42 8,013,284 +0.22(+0.66%)
Mar 09, 2007 33.00 33.32 32.69 33.20 9,091,300 +0.71(+2.19%)
Mar 08, 2007 32.60 32.85 32.24 32.49 7,254,900 +0.10(+0.31%)
Mar 07, 2007 32.40 32.95 32.35 32.39 8,051,596 -0.02(-0.06%)
Mar 06, 2007 32.29 32.58 32.00 32.41 8,356,100 +0.68(+2.14%)
Mar 05, 2007 32.18 32.40 31.61 31.73 12,976,700 -0.97(-2.97%)
Mar 02, 2007 33.00 33.40 32.44 32.70 8,395,600 -0.55(-1.65%)
Mar 01, 2007 32.71 34.18 32.13 33.25 15,717,192 -0.16(-0.48%)
Feb 28, 2007 33.50 34.04 32.81 33.41 22,745,700 -0.38(-1.12%)
Feb 27, 2007 34.23 34.64 33.05 33.79 14,757,100 -1.57(-4.44%)
Feb 26, 2007 35.17 35.56 35.01 35.36 7,591,251 +0.28(+0.80%)
Feb 23, 2007 34.80 35.26 34.53 35.08 6,949,800 +0.33(+0.95%)
Feb 22, 2007 35.02 35.49 34.62 34.75 7,860,300 -0.40(-1.14%)
Feb 21, 2007 34.61 35.16 34.39 35.15 5,958,800 +0.28(+0.80%)
Feb 20, 2007 34.76 34.93 34.17 34.87 6,149,900 +0.09(+0.26%)
Feb 16, 2007 10.50 34.95 34.39 34.78 5,723,500 +0.07(+0.20%)
Feb 15, 2007 34.45 35.09 34.04 34.71 11,970,300 +0.14(+0.40%)
Feb 14, 2007 34.63 35.00 34.39 34.57 11,959,503 -0.43(-1.23%)
Feb 13, 2007 34.90 36.05 34.55 35.00 43,557,404 +2.10(+6.38%)
Feb 12, 2007 32.61 33.20 32.61 32.90 8,131,336 +0.38(+1.17%)
Feb 09, 2007 32.65 32.94 32.47 32.52 7,848,500 -0.12(-0.37%)
Feb 08, 2007 32.34 32.76 32.20 32.64 12,955,300 +0.49(+1.52%)
Feb 07, 2007 32.85 32.86 32.07 32.15 8,325,400 -0.70(-2.13%)
Feb 06, 2007 32.56 32.94 32.55 32.85 5,306,200 +0.29(+0.89%)
Feb 05, 2007 32.50 32.87 32.37 32.56 6,376,200 +0.12(+0.37%)
Feb 02, 2007 32.75 32.75 32.15 32.44 5,780,700 -0.36(-1.10%)
Feb 01, 2007 32.54 32.92 32.50 32.80 6,139,500 +0.50(+1.55%)
Jan 31, 2007 32.02 32.49 31.83 32.30 5,468,200 -0.01(-0.03%)
Jan 30, 2007 32.19 32.62 32.12 32.31 11,429,100 +0.51(+1.60%)
Jan 29, 2007 32.07 32.15 31.73 31.80 11,978,300 -0.27(-0.84%)
Jan 26, 2007 31.62 32.28 31.40 32.07 9,641,700 +0.60(+1.91%)
Jan 25, 2007 32.00 32.04 31.32 31.47 5,625,300 -0.33(-1.04%)
Jan 24, 2007 31.90 31.98 31.69 31.80 9,883,600 +0.23(+0.73%)
Jan 23, 2007 31.17 31.87 31.17 31.57 7,085,200 +0.40(+1.28%)
Jan 22, 2007 31.47 31.73 31.04 31.17 7,707,900 -0.23(-0.73%)
Jan 19, 2007 30.54 31.74 30.42 31.40 13,529,800 +1.10(+3.63%)
Jan 18, 2007 30.25 31.08 30.24 30.30 7,055,000 -0.23(-0.75%)
Jan 17, 2007 30.40 30.62 30.17 30.53 6,987,900 -0.05(-0.16%)
Jan 16, 2007 30.80 31.00 30.40 30.58 7,385,000 -0.21(-0.68%)
Jan 12, 2007 30.10 31.17 30.05 30.79 9,466,200 +0.32(+1.05%)
Jan 11, 2007 29.73 30.71 29.73 30.47 11,658,200 +0.24(+0.79%)
Jan 10, 2007 29.57 30.36 29.21 30.23 23,283,400 +1.71(+6.00%)
Jan 09, 2007 28.70 28.88 28.09 28.52 12,514,900 +0.04(+0.14%)
Jan 08, 2007 28.87 29.02 28.28 28.48 10,276,100 -0.28(-0.97%)
Jan 05, 2007 29.11 29.24 28.49 28.76 7,453,100 -0.35(-1.20%)
Jan 04, 2007 29.33 29.40 28.81 29.11 5,740,800 -0.22(-0.75%)
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.