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, 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%)
Oct 01, 2004 33.93 34.09 33.71 34.01 5,263,900 +0.42(+1.25%)
Sep 30, 2004 33.30 33.70 33.16 33.59 6,991,700 +0.34(+1.02%)
Sep 29, 2004 32.95 33.56 32.90 33.25 9,516,000 +0.55(+1.68%)
Sep 28, 2004 31.40 32.75 31.39 32.70 8,059,600 +1.34(+4.27%)
Sep 27, 2004 31.25 31.82 31.20 31.36 4,513,700 +0.13(+0.42%)
Sep 24, 2004 31.07 31.55 30.90 31.23 5,829,600 +0.14(+0.45%)
Sep 23, 2004 31.20 31.20 30.80 31.09 3,640,400 +0.00(+0.00%)
Sep 22, 2004 30.83 31.30 30.83 31.09 4,035,000 -0.18(-0.58%)
Sep 21, 2004 31.03 31.40 30.90 31.27 5,134,200 +0.44(+1.43%)
Sep 20, 2004 30.52 31.12 30.51 30.83 4,257,100 +0.18(+0.59%)
Sep 17, 2004 30.50 31.06 30.42 30.65 4,482,000 +0.30(+0.99%)
Sep 16, 2004 30.35 30.56 30.27 30.35 4,167,500 -0.06(-0.20%)
Sep 15, 2004 30.70 30.70 30.36 30.41 3,683,200 -0.29(-0.94%)
Sep 14, 2004 30.60 30.71 30.45 30.70 4,881,500 -0.09(-0.29%)
Sep 13, 2004 30.76 30.94 30.30 30.79 6,363,100 +0.04(+0.13%)
Sep 10, 2004 31.56 31.70 30.42 30.75 16,921,700 -2.54(-7.63%)
Sep 09, 2004 33.15 33.31 32.82 33.29 4,042,300 +0.39(+1.19%)
Sep 08, 2004 33.00 33.05 32.75 32.90 3,066,400 -0.17(-0.51%)
Sep 07, 2004 33.05 33.22 32.43 33.07 3,515,700 +0.22(+0.67%)
Sep 03, 2004 32.72 32.94 32.42 32.85 2,859,200 +0.10(+0.31%)
Sep 02, 2004 32.50 32.76 32.02 32.75 2,577,700 +0.33(+1.02%)
Sep 01, 2004 32.20 32.61 32.13 32.42 2,471,600 +0.04(+0.12%)
Aug 31, 2004 32.40 32.64 31.92 32.38 3,293,700 -0.14(-0.43%)
Aug 30, 2004 32.76 33.14 32.52 32.52 2,492,000 -0.33(-1.00%)
Aug 27, 2004 32.15 33.06 32.15 32.85 3,986,700 +0.55(+1.70%)
Aug 26, 2004 32.10 32.43 32.10 32.30 2,566,300 +0.26(+0.81%)
Aug 25, 2004 31.35 32.19 31.19 32.04 3,652,000 +0.47(+1.49%)
Aug 24, 2004 32.10 32.16 31.32 31.57 2,736,300 -0.23(-0.72%)
Aug 23, 2004 32.26 32.26 31.62 31.80 2,303,500 -0.46(-1.43%)
Aug 20, 2004 31.59 32.30 31.46 32.26 4,188,300 +0.68(+2.15%)
Aug 19, 2004 31.50 31.98 31.37 31.58 3,371,600 -0.05(-0.16%)
Aug 18, 2004 31.25 31.64 30.77 31.63 2,886,600 +0.38(+1.22%)
Aug 17, 2004 30.85 31.36 30.85 31.25 3,095,000 +0.44(+1.43%)
Aug 16, 2004 29.90 31.06 29.86 30.81 3,623,300 +1.18(+3.98%)
Aug 13, 2004 29.54 30.12 29.51 29.63 2,982,900 +0.09(+0.30%)
Aug 12, 2004 30.15 30.23 29.53 29.54 3,089,100 -0.61(-2.02%)
Aug 11, 2004 30.21 30.33 29.70 30.15 3,468,900 -0.18(-0.59%)
Aug 10, 2004 30.05 30.39 29.92 30.33 3,519,300 +0.44(+1.47%)
Aug 09, 2004 29.95 30.22 29.89 29.89 3,417,600 -0.06(-0.20%)
Aug 06, 2004 30.26 31.00 29.65 29.95 4,498,100 -0.54(-1.77%)
Aug 05, 2004 31.07 31.38 30.39 30.49 4,494,000 -0.57(-1.84%)
Aug 04, 2004 31.20 31.52 31.05 31.06 3,873,000 -0.38(-1.21%)
Aug 03, 2004 31.89 31.90 31.26 31.44 3,479,900 -0.60(-1.87%)
Aug 02, 2004 31.80 32.14 31.25 32.04 2,921,100 +0.01(+0.03%)
Jul 30, 2004 32.25 32.25 31.76 32.03 3,159,700 -0.23(-0.71%)
Jul 29, 2004 31.53 32.39 31.44 32.26 4,129,200 +0.74(+2.35%)
Jul 28, 2004 31.06 31.73 30.76 31.52 3,945,800 +0.35(+1.12%)
Jul 27, 2004 30.10 31.38 29.90 31.17 4,919,900 +0.90(+2.97%)
Jul 26, 2004 30.76 30.97 30.00 30.27 3,692,100 -0.37(-1.21%)
Jul 23, 2004 30.14 30.76 29.44 30.64 4,753,800 -0.28(-0.91%)
Jul 22, 2004 31.05 31.22 30.42 30.92 4,706,100 -0.23(-0.74%)
Jul 21, 2004 32.30 32.32 31.06 31.15 4,315,400 -1.00(-3.11%)
Jul 20, 2004 32.39 32.47 31.85 32.15 4,054,600 -0.24(-0.74%)
Jul 19, 2004 32.95 33.00 32.15 32.39 4,186,200 -0.56(-1.70%)
Jul 16, 2004 33.00 33.25 32.86 32.95 4,655,300 +0.07(+0.21%)
Jul 15, 2004 32.40 33.04 32.34 32.88 4,158,700 +0.53(+1.64%)
Jul 14, 2004 31.75 32.45 31.75 32.35 4,053,100 +0.16(+0.50%)
Jul 13, 2004 32.20 32.40 32.06 32.19 3,487,500 +0.02(+0.06%)
Jul 12, 2004 32.50 32.50 31.95 32.17 3,130,200 -0.25(-0.77%)
Jul 09, 2004 32.75 32.75 32.00 32.42 4,395,700 -0.28(-0.86%)
Jul 08, 2004 32.10 33.02 31.25 32.70 7,587,600 -0.07(-0.21%)
Jul 07, 2004 31.95 32.98 31.95 32.77 6,689,200 +0.79(+2.47%)
Jul 06, 2004 32.18 32.40 31.84 31.98 3,857,100 -0.20(-0.62%)
Jul 02, 2004 32.25 32.29 31.72 32.18 2,932,500 -0.12(-0.37%)
Jul 01, 2004 32.93 33.06 32.10 32.30 3,603,000 -0.73(-2.21%)
Jun 30, 2004 33.10 33.25 32.70 33.03 3,620,700 +0.09(+0.27%)
Jun 29, 2004 32.76 33.00 32.50 32.94 3,219,600 +0.07(+0.21%)
Jun 28, 2004 33.50 33.88 32.76 32.87 3,950,900 -0.62(-1.85%)
Jun 25, 2004 32.86 33.80 32.85 33.49 8,072,800 +0.64(+1.95%)
Jun 24, 2004 32.80 33.21 32.75 32.85 5,623,800 +0.19(+0.58%)
Jun 23, 2004 32.20 32.78 32.02 32.66 4,430,700 +0.64(+2.00%)
Jun 22, 2004 31.90 32.06 31.66 32.02 5,312,000 +0.04(+0.13%)
Jun 21, 2004 32.10 32.44 31.89 31.98 5,609,100 -0.55(-1.69%)
Jun 18, 2004 31.31 32.56 31.25 32.53 8,554,700 +1.23(+3.93%)
Jun 17, 2004 31.25 31.45 31.13 31.30 2,898,000 +0.09(+0.29%)
Jun 16, 2004 31.30 31.42 30.94 31.21 3,415,400 +0.07(+0.22%)
Jun 15, 2004 30.88 31.40 30.71 31.14 4,542,100 +0.52(+1.70%)
Jun 14, 2004 31.09 31.16 30.49 30.62 3,253,000 -0.48(-1.54%)
Jun 10, 2004 30.90 31.15 30.81 31.10 3,220,400 +0.23(+0.75%)
Jun 09, 2004 31.55 31.71 30.86 30.87 4,289,100 -0.73(-2.31%)
Jun 08, 2004 31.70 31.87 31.32 31.60 5,314,500 +0.28(+0.89%)
Jun 07, 2004 30.95 31.32 30.80 31.32 4,125,700 +0.70(+2.29%)
Jun 04, 2004 30.50 30.90 30.50 30.62 3,967,500 +0.21(+0.69%)
Jun 03, 2004 31.20 31.25 30.41 30.41 4,307,300 -0.83(-2.66%)
Jun 02, 2004 31.45 31.45 30.71 31.24 4,293,300 -0.02(-0.06%)
Jun 01, 2004 31.30 31.65 31.10 31.26 3,944,800 -0.04(-0.13%)
May 28, 2004 31.30 31.87 30.86 31.30 4,427,600 +0.18(+0.58%)
May 27, 2004 31.50 31.56 30.78 31.12 5,361,400 +0.12(+0.39%)
May 26, 2004 31.50 31.50 30.76 31.00 4,846,100 -0.37(-1.18%)
May 25, 2004 30.30 31.44 30.27 31.37 6,369,900 +1.17(+3.87%)
May 24, 2004 30.20 30.40 29.91 30.20 5,055,700 +0.72(+2.44%)
May 21, 2004 29.70 30.12 29.28 29.48 6,037,400 +0.18(+0.61%)
May 20, 2004 29.70 30.05 29.30 29.30 4,165,100 -0.26(-0.88%)
May 19, 2004 30.20 30.95 28.87 29.56 10,645,700 -0.18(-0.61%)
May 18, 2004 29.00 29.76 28.70 29.74 13,202,700 +1.04(+3.62%)
May 17, 2004 29.45 29.70 28.60 28.70 7,054,600 -1.08(-3.63%)
May 14, 2004 29.93 30.29 29.55 29.78 3,549,200 -0.15(-0.50%)
May 13, 2004 29.78 30.23 29.54 29.93 5,803,400 -0.23(-0.76%)
May 12, 2004 29.87 30.17 28.94 30.16 6,194,900 +0.30(+1.00%)
May 11, 2004 29.90 30.26 29.45 29.86 6,124,400 +0.40(+1.36%)
May 10, 2004 29.14 30.00 28.51 29.46 9,805,800 +0.32(+1.10%)
May 07, 2004 30.10 30.59 29.12 29.14 7,168,600 -1.36(-4.46%)
May 06, 2004 30.94 31.00 30.03 30.50 7,588,500 -0.62(-1.99%)
May 05, 2004 31.60 31.71 31.12 31.12 4,784,600 -0.18(-0.58%)
May 04, 2004 30.75 31.60 30.75 31.30 6,529,000 +0.77(+2.52%)
May 03, 2004 30.75 30.87 30.20 30.53 7,240,300 -0.22(-0.72%)
Apr 30, 2004 31.00 31.40 30.75 30.75 5,088,700 -0.04(-0.13%)
Apr 29, 2004 31.00 31.60 30.52 30.79 6,720,600 -0.22(-0.71%)
Apr 28, 2004 32.02 32.02 30.50 31.01 12,847,300 -1.29(-3.99%)
Apr 27, 2004 32.59 32.78 32.24 32.30 4,103,900 -0.04(-0.12%)
Apr 26, 2004 32.72 33.09 32.30 32.34 3,780,500 -0.37(-1.13%)
Apr 23, 2004 33.30 33.31 32.25 32.71 5,085,700 -0.40(-1.21%)
Apr 22, 2004 32.10 33.47 31.76 33.11 7,666,900 +1.37(+4.32%)
Apr 21, 2004 32.85 32.86 31.27 31.74 13,931,600 -1.34(-4.05%)
Apr 20, 2004 33.68 33.99 33.08 33.08 5,223,600 -0.60(-1.78%)
Apr 19, 2004 34.02 34.15 33.20 33.68 4,990,500 -0.31(-0.91%)
Apr 16, 2004 33.30 34.04 33.23 33.99 6,112,400 +0.99(+3.00%)
Apr 15, 2004 33.00 33.44 32.44 33.00 7,057,000 -0.02(-0.06%)
Apr 14, 2004 33.43 33.63 32.86 33.02 6,780,400 -0.41(-1.23%)
Apr 13, 2004 34.46 34.57 33.27 33.43 6,406,500 -0.83(-2.42%)
Apr 12, 2004 33.90 34.54 33.90 34.26 5,498,600 +0.40(+1.18%)
Apr 08, 2004 34.98 34.98 33.62 33.86 9,029,600 -0.79(-2.28%)
Apr 07, 2004 35.70 35.90 34.60 34.65 15,983,800 -1.85(-5.07%)
Apr 06, 2004 36.40 36.60 35.99 36.50 9,215,600 +0.61(+1.70%)
Apr 05, 2004 36.10 36.25 35.71 35.89 6,495,000 -0.01(-0.03%)
Apr 02, 2004 34.90 36.00 34.87 35.90 8,791,600 +1.27(+3.67%)
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.