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, 2006 30.73 30.95 30.21 30.56 4,669,500 -0.16(-0.52%)
Mar 30, 2006 30.99 31.48 30.63 30.72 5,184,400 +0.01(+0.03%)
Mar 29, 2006 30.30 30.99 30.26 30.71 5,003,400 +0.54(+1.79%)
Mar 28, 2006 30.33 30.75 30.11 30.17 4,082,400 -0.16(-0.53%)
Mar 27, 2006 30.13 30.73 30.04 30.33 5,021,800 +0.50(+1.68%)
Mar 24, 2006 29.51 30.00 29.46 29.83 4,040,400 +0.31(+1.05%)
Mar 23, 2006 29.45 29.80 29.13 29.52 3,796,500 +0.16(+0.54%)
Mar 22, 2006 29.02 29.63 28.96 29.36 4,114,800 +0.22(+0.75%)
Mar 21, 2006 29.58 29.70 28.98 29.14 4,830,500 -0.66(-2.21%)
Mar 20, 2006 30.20 30.21 29.60 29.80 3,956,300 -0.31(-1.03%)
Mar 17, 2006 30.43 30.54 30.03 30.11 5,856,900 -0.12(-0.40%)
Mar 16, 2006 30.07 30.50 29.99 30.23 4,556,600 +0.33(+1.10%)
Mar 15, 2006 29.56 30.04 29.56 29.90 3,998,500 +0.30(+1.01%)
Mar 14, 2006 29.12 30.00 29.12 29.60 3,816,900 +0.51(+1.75%)
Mar 13, 2006 29.35 29.41 28.78 29.09 2,272,400 -0.14(-0.48%)
Mar 10, 2006 28.81 29.23 28.39 29.23 4,406,200 +0.42(+1.46%)
Mar 09, 2006 28.95 29.27 28.58 28.81 3,630,300 +0.03(+0.10%)
Mar 08, 2006 29.00 29.01 28.45 28.78 7,112,000 -0.42(-1.44%)
Mar 07, 2006 29.80 29.80 28.60 29.20 4,866,500 -0.55(-1.85%)
Mar 06, 2006 30.33 30.71 29.49 29.75 4,372,100 -0.65(-2.14%)
Mar 03, 2006 29.65 30.63 29.61 30.40 5,417,400 +0.50(+1.67%)
Mar 02, 2006 29.43 30.00 29.39 29.90 3,397,600 +0.35(+1.18%)
Mar 01, 2006 29.35 29.80 29.35 29.55 3,045,100 +0.23(+0.78%)
Feb 28, 2006 29.56 29.92 29.07 29.32 4,717,500 -0.24(-0.81%)
Feb 27, 2006 30.16 30.19 29.31 29.56 4,999,000 -0.60(-1.99%)
Feb 24, 2006 30.24 30.35 30.00 30.16 4,419,600 +0.07(+0.23%)
Feb 23, 2006 30.30 30.30 30.01 30.09 4,708,800 -0.21(-0.69%)
Feb 22, 2006 30.18 30.37 30.06 30.30 3,535,500 +0.10(+0.33%)
Feb 21, 2006 30.53 30.83 30.06 30.20 4,832,800 -0.18(-0.59%)
Feb 17, 2006 30.59 30.59 30.16 30.38 5,401,100 +0.01(+0.03%)
Feb 16, 2006 30.82 30.90 29.99 30.37 6,844,200 -0.52(-1.68%)
Feb 15, 2006 31.49 31.69 30.20 30.89 6,493,000 -0.48(-1.53%)
Feb 14, 2006 30.64 31.38 30.21 31.37 5,870,200 +1.13(+3.74%)
Feb 13, 2006 30.86 30.86 29.92 30.24 6,309,200 -0.62(-2.01%)
Feb 10, 2006 30.99 31.29 30.26 30.86 6,984,900 -0.21(-0.68%)
Feb 09, 2006 31.27 31.75 30.75 31.07 4,709,200 -0.11(-0.35%)
Feb 08, 2006 31.30 31.35 30.32 31.18 5,106,500 +0.31(+1.00%)
Feb 07, 2006 32.04 32.20 30.54 30.87 7,736,000 -1.16(-3.62%)
Feb 06, 2006 31.25 32.05 31.16 32.03 6,655,900 +1.45(+4.74%)
Feb 03, 2006 30.58 31.62 30.27 30.58 4,842,800 -0.07(-0.23%)
Feb 02, 2006 31.00 31.74 30.52 30.65 4,596,200 -0.46(-1.48%)
Feb 01, 2006 31.47 31.47 30.66 31.11 5,579,500 -0.39(-1.24%)
Jan 31, 2006 30.98 32.17 30.90 31.50 10,240,100 +0.97(+3.18%)
Jan 30, 2006 31.25 31.33 30.46 30.53 4,708,800 -0.77(-2.46%)
Jan 27, 2006 30.73 31.54 30.30 31.30 6,657,300 +0.52(+1.69%)
Jan 26, 2006 29.75 31.22 29.96 30.78 9,461,500 +1.04(+3.50%)
Jan 25, 2006 29.50 29.92 29.46 29.74 4,723,900 +0.43(+1.47%)
Jan 24, 2006 29.21 29.99 28.82 29.31 4,153,800 +0.13(+0.45%)
Jan 23, 2006 28.90 29.33 28.85 29.18 3,866,900 +0.38(+1.32%)
Jan 20, 2006 29.63 29.84 28.75 28.80 6,898,400 -0.69(-2.34%)
Jan 19, 2006 29.04 29.81 29.00 29.49 4,077,900 +0.54(+1.87%)
Jan 18, 2006 29.13 29.13 28.76 28.95 3,780,300 -0.17(-0.58%)
Jan 17, 2006 28.92 29.38 28.80 29.12 4,486,200 +0.17(+0.59%)
Jan 13, 2006 28.76 29.01 28.67 28.95 4,109,200 +0.14(+0.49%)
Jan 12, 2006 28.83 29.18 28.67 28.81 7,461,400 -0.39(-1.34%)
Jan 11, 2006 29.56 29.70 29.11 29.20 10,319,100 -0.40(-1.35%)
Jan 10, 2006 28.75 29.92 28.40 29.60 20,671,100 -0.97(-3.17%)
Jan 09, 2006 30.17 30.95 29.66 30.57 5,988,800 +0.36(+1.19%)
Jan 06, 2006 30.31 30.40 30.00 30.21 5,060,300 -0.10(-0.33%)
Jan 05, 2006 29.90 30.35 29.87 30.31 4,548,000 +0.24(+0.80%)
Jan 04, 2006 29.86 30.44 29.63 30.07 5,894,100 +0.17(+0.57%)
Jan 03, 2006 29.59 30.00 29.49 29.90 5,783,100 +0.33(+1.12%)
Dec 30, 2005 29.65 29.80 29.38 29.57 3,205,000 -0.08(-0.27%)
Dec 29, 2005 29.37 29.84 29.30 29.65 3,488,500 +0.04(+0.14%)
Dec 28, 2005 29.20 29.75 29.17 29.61 3,482,400 +0.36(+1.23%)
Dec 27, 2005 29.41 29.64 29.09 29.25 4,740,200 -0.20(-0.68%)
Dec 23, 2005 29.33 29.46 29.14 29.45 2,980,900 +0.12(+0.41%)
Dec 22, 2005 29.00 29.35 28.20 29.33 4,365,700 +0.34(+1.17%)
Dec 21, 2005 28.41 29.00 28.31 28.99 4,118,800 +0.69(+2.44%)
Dec 20, 2005 28.45 28.73 28.18 28.30 4,542,000 -0.25(-0.88%)
Dec 19, 2005 28.16 28.57 28.15 28.55 5,039,600 +0.32(+1.13%)
Dec 16, 2005 28.24 28.74 28.23 28.23 5,084,000 +0.00(+0.00%)
Dec 15, 2005 28.49 28.74 28.20 28.23 3,169,300 -0.26(-0.91%)
Dec 14, 2005 28.51 28.67 28.20 28.49 4,500,300 -0.02(-0.07%)
Dec 13, 2005 28.00 28.75 27.96 28.51 4,704,700 +0.44(+1.57%)
Dec 12, 2005 28.15 28.28 27.91 28.07 4,476,400 -0.08(-0.28%)
Dec 09, 2005 28.59 28.60 28.10 28.15 3,408,500 -0.28(-0.98%)
Dec 08, 2005 28.59 28.77 28.28 28.43 4,712,500 -0.16(-0.56%)
Dec 07, 2005 28.24 28.95 28.21 28.59 5,712,400 +0.35(+1.24%)
Dec 06, 2005 28.22 28.51 28.04 28.24 5,412,600 +0.27(+0.97%)
Dec 05, 2005 28.10 28.20 27.88 27.97 4,911,800 -0.13(-0.46%)
Dec 02, 2005 28.28 28.28 27.71 28.10 5,394,300 -0.18(-0.64%)
Dec 01, 2005 27.75 28.42 27.65 28.28 6,522,400 +0.87(+3.17%)
Nov 30, 2005 27.67 27.97 27.31 27.41 6,797,400 -0.46(-1.65%)
Nov 29, 2005 27.63 28.09 27.61 27.87 7,167,600 +0.27(+0.98%)
Nov 28, 2005 27.44 27.97 27.41 27.60 8,095,400 +0.27(+0.99%)
Nov 25, 2005 27.03 27.46 26.95 27.33 3,716,000 +0.44(+1.64%)
Nov 23, 2005 26.70 27.07 26.56 26.89 5,096,200 +0.19(+0.71%)
Nov 22, 2005 26.70 26.79 26.50 26.70 4,721,200 -0.01(-0.04%)
Nov 21, 2005 26.36 26.78 26.32 26.71 5,715,900 +0.31(+1.17%)
Nov 18, 2005 26.84 26.84 26.13 26.40 5,421,800 -0.05(-0.19%)
Nov 17, 2005 26.40 26.62 26.15 26.45 5,412,900 +0.12(+0.46%)
Nov 16, 2005 26.30 26.47 26.07 26.33 4,105,400 +0.07(+0.27%)
Nov 15, 2005 26.60 26.74 26.10 26.26 5,968,900 -0.35(-1.32%)
Nov 14, 2005 26.70 26.82 26.37 26.61 4,469,700 -0.07(-0.26%)
Nov 11, 2005 26.28 26.83 26.10 26.68 5,745,900 +0.40(+1.52%)
Nov 10, 2005 26.25 26.50 26.02 26.28 4,252,200 +0.08(+0.31%)
Nov 09, 2005 25.98 26.75 25.34 26.20 8,029,100 +0.21(+0.81%)
Nov 08, 2005 25.75 26.17 25.61 25.99 5,355,600 +0.05(+0.19%)
Nov 07, 2005 25.17 26.03 25.33 25.94 8,769,600 +0.77(+3.06%)
Nov 04, 2005 25.12 25.30 24.58 25.17 5,627,400 +0.04(+0.16%)
Nov 03, 2005 24.81 25.43 24.70 25.13 7,308,600 +0.34(+1.37%)
Nov 02, 2005 24.60 24.79 24.27 24.79 4,877,500 +0.19(+0.77%)
Nov 01, 2005 24.33 24.78 24.29 24.60 5,265,600 +0.31(+1.28%)
Oct 31, 2005 24.03 24.44 24.00 24.29 5,365,400 +0.27(+1.12%)
Oct 28, 2005 24.05 24.11 23.58 24.02 3,594,300 +0.15(+0.63%)
Oct 27, 2005 23.94 24.07 23.66 23.87 5,546,400 +0.03(+0.13%)
Oct 26, 2005 23.75 24.29 23.72 23.84 3,985,000 +0.09(+0.38%)
Oct 25, 2005 23.88 24.12 23.46 23.75 4,181,200 -0.19(-0.79%)
Oct 24, 2005 23.39 24.00 23.36 23.94 4,602,100 +0.59(+2.53%)
Oct 21, 2005 23.56 23.66 23.24 23.35 6,312,100 -0.01(-0.04%)
Oct 20, 2005 23.83 24.04 23.25 23.36 6,877,500 -0.36(-1.52%)
Oct 19, 2005 23.28 23.75 23.00 23.72 8,045,400 +0.44(+1.89%)
Oct 18, 2005 23.33 23.46 23.04 23.28 7,332,700 +0.08(+0.34%)
Oct 17, 2005 23.02 23.29 22.97 23.20 6,134,000 +0.23(+1.00%)
Oct 14, 2005 22.65 23.05 22.28 22.97 6,812,900 +0.43(+1.91%)
Oct 13, 2005 22.76 22.92 22.37 22.54 6,517,400 -0.17(-0.75%)
Oct 12, 2005 22.99 23.20 22.39 22.71 7,504,700 -0.14(-0.61%)
Oct 11, 2005 23.40 23.51 22.70 22.85 7,831,700 +0.19(+0.84%)
Oct 10, 2005 23.06 23.27 22.59 22.66 4,738,500 -0.38(-1.65%)
Oct 07, 2005 23.08 23.28 22.83 23.04 4,516,700 +0.13(+0.57%)
Oct 06, 2005 23.02 23.15 22.76 22.91 8,067,600 -0.04(-0.17%)
Oct 05, 2005 23.38 23.54 22.93 22.95 7,695,300 -0.41(-1.76%)
Oct 04, 2005 23.87 23.86 23.32 23.36 7,728,200 -0.51(-2.14%)
Oct 03, 2005 24.43 24.57 23.80 23.87 5,997,800 -0.55(-2.25%)
Sep 30, 2005 24.44 24.58 24.39 24.42 3,908,700 -0.03(-0.12%)
Sep 29, 2005 24.07 24.53 24.07 24.45 5,489,500 +0.38(+1.58%)
Sep 28, 2005 24.02 24.24 23.99 24.07 5,601,400 +0.06(+0.25%)
Sep 27, 2005 24.33 24.45 23.99 24.01 6,192,200 -0.19(-0.79%)
Sep 26, 2005 24.40 24.65 24.06 24.20 8,989,300 -0.22(-0.90%)
Sep 23, 2005 24.42 24.80 23.81 24.42 21,997,200 -1.48(-5.71%)
Sep 22, 2005 25.90 26.30 25.86 25.90 2,903,000 -0.18(-0.69%)
Sep 21, 2005 26.18 26.35 26.06 26.08 3,999,900 -0.08(-0.31%)
Sep 20, 2005 26.48 26.65 25.99 26.16 4,152,400 -0.20(-0.76%)
Sep 19, 2005 26.75 26.84 26.25 26.36 4,034,800 -0.32(-1.20%)
Sep 16, 2005 26.51 26.79 26.42 26.68 6,104,500 +0.30(+1.14%)
Sep 15, 2005 26.70 26.78 26.32 26.38 4,169,400 -0.17(-0.64%)
Sep 14, 2005 26.85 26.97 26.50 26.55 3,142,500 -0.25(-0.93%)
Sep 13, 2005 27.12 27.12 26.74 26.80 3,873,400 -0.32(-1.18%)
Sep 12, 2005 26.84 27.20 26.64 27.12 4,614,900 +0.28(+1.04%)
Sep 09, 2005 26.58 26.89 26.10 26.84 3,309,400 +0.42(+1.59%)
Sep 08, 2005 26.56 26.69 26.26 26.42 4,689,600 -0.14(-0.53%)
Sep 07, 2005 26.95 26.97 26.44 26.56 5,485,500 -0.40(-1.48%)
Sep 06, 2005 26.92 27.07 26.74 26.96 3,732,900 +0.04(+0.15%)
Sep 02, 2005 27.38 27.38 26.81 26.92 3,312,300 -0.26(-0.96%)
Sep 01, 2005 26.80 27.47 26.83 27.18 5,424,000 +0.39(+1.46%)
Aug 31, 2005 27.00 27.00 26.56 26.79 6,120,900 -0.29(-1.07%)
Aug 30, 2005 27.35 27.49 26.87 27.08 3,632,200 -0.40(-1.46%)
Aug 29, 2005 27.30 27.60 27.05 27.48 2,810,200 +0.19(+0.70%)
Aug 26, 2005 27.58 27.59 27.24 27.29 2,583,100 -0.18(-0.66%)
Aug 25, 2005 27.49 27.70 27.24 27.47 2,638,400 +0.08(+0.29%)
Aug 24, 2005 27.69 27.69 27.31 27.39 5,664,300 -0.29(-1.05%)
Aug 23, 2005 28.43 28.47 27.68 27.68 4,253,400 -0.68(-2.40%)
Aug 22, 2005 28.27 28.59 28.18 28.36 3,156,900 +0.26(+0.93%)
Aug 19, 2005 28.23 28.39 28.02 28.10 2,956,000 +0.03(+0.11%)
Aug 18, 2005 28.29 28.32 28.00 28.07 2,929,200 -0.32(-1.13%)
Aug 17, 2005 28.83 28.88 28.25 28.39 4,927,000 -0.43(-1.49%)
Aug 16, 2005 29.26 29.31 28.74 28.82 3,798,900 -0.42(-1.44%)
Aug 15, 2005 29.75 29.92 29.12 29.24 5,245,600 -0.48(-1.62%)
Aug 12, 2005 29.90 29.98 29.51 29.72 5,855,600 -0.05(-0.17%)
Aug 11, 2005 29.51 29.80 29.30 29.77 7,705,300 +0.90(+3.12%)
Aug 10, 2005 29.00 29.12 28.70 28.87 5,806,100 +0.25(+0.87%)
Aug 09, 2005 28.44 28.75 28.06 28.62 4,222,700 +0.58(+2.07%)
Aug 08, 2005 28.50 28.55 28.01 28.04 6,112,300 +0.30(+1.08%)
Aug 05, 2005 28.00 28.19 27.71 27.74 3,475,800 -0.36(-1.28%)
Aug 04, 2005 28.60 28.68 27.98 28.10 3,322,700 -0.60(-2.09%)
Aug 03, 2005 28.77 29.08 28.44 28.70 4,056,600 -0.06(-0.21%)
Aug 02, 2005 28.05 28.95 28.05 28.76 5,617,500 +0.85(+3.05%)
Aug 01, 2005 28.15 28.18 27.80 27.91 3,209,300 -0.14(-0.50%)
Jul 29, 2005 28.57 28.61 28.03 28.05 3,449,700 -0.52(-1.82%)
Jul 28, 2005 28.20 28.67 28.01 28.57 5,642,900 +0.42(+1.49%)
Jul 27, 2005 28.30 28.32 27.93 28.15 3,634,600 -0.12(-0.42%)
Jul 26, 2005 28.37 28.51 28.14 28.27 3,274,400 -0.09(-0.32%)
Jul 25, 2005 28.61 28.75 28.16 28.36 2,915,300 -0.25(-0.87%)
Jul 22, 2005 28.76 28.92 28.25 28.61 3,285,300 -0.02(-0.07%)
Jul 21, 2005 28.70 29.00 28.46 28.63 5,408,800 +0.09(+0.32%)
Jul 20, 2005 28.00 28.73 27.91 28.54 6,536,900 +0.44(+1.57%)
Jul 19, 2005 27.89 28.15 27.69 28.10 5,152,900 +0.43(+1.55%)
Jul 18, 2005 27.50 27.78 27.46 27.67 3,249,900 +0.17(+0.62%)
Jul 15, 2005 27.59 27.68 27.37 27.50 3,914,200 -0.07(-0.25%)
Jul 14, 2005 27.42 27.77 27.42 27.57 5,005,800 +0.15(+0.55%)
Jul 13, 2005 27.52 27.71 27.28 27.42 5,130,200 -0.24(-0.87%)
Jul 12, 2005 27.58 27.74 27.31 27.66 5,212,700 -0.03(-0.11%)
Jul 11, 2005 27.53 27.95 27.40 27.69 7,913,500 +0.49(+1.80%)
Jul 08, 2005 27.20 27.30 26.75 27.20 10,157,000 +1.11(+4.25%)
Jul 07, 2005 25.85 26.23 25.55 26.09 5,203,300 +0.09(+0.35%)
Jul 06, 2005 26.21 26.33 25.95 26.00 6,767,200 -0.20(-0.76%)
Jul 05, 2005 26.14 26.40 25.90 26.20 6,738,200 +0.06(+0.23%)
Jul 01, 2005 26.25 26.29 26.00 26.14 3,466,400 +0.01(+0.04%)
Jun 30, 2005 26.27 26.29 26.02 26.13 4,476,300 -0.17(-0.65%)
Jun 29, 2005 26.37 26.61 26.24 26.30 3,884,800 -0.07(-0.27%)
Jun 28, 2005 26.09 26.45 26.05 26.37 4,263,500 +0.28(+1.07%)
Jun 27, 2005 26.30 26.46 25.91 26.09 5,260,800 -0.37(-1.40%)
Jun 24, 2005 27.00 27.20 26.15 26.46 10,186,300 -0.73(-2.68%)
Jun 23, 2005 27.60 27.70 27.14 27.19 4,435,400 -0.50(-1.81%)
Jun 22, 2005 27.81 27.97 27.55 27.69 2,745,700 -0.11(-0.40%)
Jun 21, 2005 27.92 28.10 27.65 27.80 3,234,800 -0.20(-0.71%)
Jun 20, 2005 28.14 28.19 27.92 28.00 3,703,200 -0.25(-0.88%)
Jun 17, 2005 28.50 28.55 28.12 28.25 9,059,200 +0.32(+1.15%)
Jun 16, 2005 27.51 28.23 27.51 27.93 6,663,100 +0.37(+1.34%)
Jun 15, 2005 27.40 27.60 27.34 27.56 4,222,100 +0.29(+1.06%)
Jun 14, 2005 27.29 27.41 27.15 27.27 2,709,500 -0.13(-0.47%)
Jun 13, 2005 27.08 27.49 26.89 27.40 4,443,400 +0.30(+1.11%)
Jun 10, 2005 27.00 27.20 26.87 27.10 3,390,900 +0.13(+0.48%)
Jun 09, 2005 27.12 27.17 26.71 26.97 4,746,500 -0.31(-1.14%)
Jun 08, 2005 27.32 27.50 27.27 27.28 2,462,300 +0.00(+0.00%)
Jun 07, 2005 27.40 27.77 27.28 27.28 4,119,600 -0.05(-0.18%)
Jun 06, 2005 27.41 27.60 27.30 27.33 2,107,600 +0.01(+0.04%)
Jun 03, 2005 27.60 27.97 27.20 27.32 4,771,200 -0.45(-1.62%)
Jun 02, 2005 27.70 27.87 27.56 27.77 2,934,200 +0.11(+0.40%)
Jun 01, 2005 27.18 27.78 27.13 27.66 4,133,800 +0.56(+2.07%)
May 31, 2005 27.46 27.47 26.87 27.10 6,998,300 -0.37(-1.35%)
May 27, 2005 27.41 27.55 27.20 27.47 3,072,000 +0.13(+0.48%)
May 26, 2005 27.50 27.53 27.21 27.34 3,815,200 +0.18(+0.66%)
May 25, 2005 27.44 27.45 26.94 27.16 4,536,100 -0.30(-1.09%)
May 24, 2005 27.57 27.77 27.41 27.46 3,223,900 -0.28(-1.01%)
May 23, 2005 27.55 27.90 27.44 27.74 3,962,400 +0.29(+1.06%)
May 20, 2005 27.60 27.63 27.36 27.45 3,302,800 -0.22(-0.80%)
May 19, 2005 27.95 27.95 27.39 27.67 3,944,800 -0.18(-0.65%)
May 18, 2005 27.41 28.09 27.35 27.85 6,671,900 +0.64(+2.35%)
May 17, 2005 26.59 27.34 26.59 27.21 5,392,300 +0.61(+2.29%)
May 16, 2005 26.50 26.79 26.39 26.60 6,653,200 -0.10(-0.37%)
May 13, 2005 27.35 27.49 26.03 26.70 11,028,700 -0.85(-3.09%)
May 12, 2005 28.41 28.50 27.39 27.55 6,507,400 -0.85(-2.99%)
May 11, 2005 28.68 28.84 28.18 28.40 4,758,500 -0.23(-0.80%)
May 10, 2005 29.31 29.32 28.52 28.63 4,489,400 -0.72(-2.45%)
May 09, 2005 29.42 29.62 29.11 29.35 3,154,200 +0.03(+0.10%)
May 06, 2005 29.65 29.70 29.30 29.32 3,041,100 -0.03(-0.10%)
May 05, 2005 29.60 29.76 29.20 29.35 2,823,700 -0.11(-0.37%)
May 04, 2005 29.18 29.50 29.15 29.46 3,362,800 +0.16(+0.55%)
May 03, 2005 29.40 29.59 29.22 29.30 5,095,700 +0.11(+0.38%)
May 02, 2005 29.14 29.20 28.95 29.19 3,222,800 +0.17(+0.59%)
Apr 29, 2005 28.60 29.02 28.37 29.02 4,316,600 +0.45(+1.58%)
Apr 28, 2005 28.55 28.76 28.27 28.57 5,761,000 -0.16(-0.56%)
Apr 27, 2005 28.86 28.94 28.28 28.73 4,956,700 -0.12(-0.42%)
Apr 26, 2005 29.50 29.50 28.62 28.85 4,781,100 -0.59(-2.00%)
Apr 25, 2005 29.55 29.59 29.12 29.44 3,838,100 +0.24(+0.82%)
Apr 22, 2005 29.15 29.79 28.98 29.20 6,188,000 -0.35(-1.18%)
Apr 21, 2005 29.08 29.60 28.72 29.55 6,223,300 +0.65(+2.25%)
Apr 20, 2005 29.32 29.37 28.73 28.90 5,371,700 -0.49(-1.67%)
Apr 19, 2005 29.53 29.95 29.06 29.39 6,743,000 -0.20(-0.68%)
Apr 18, 2005 29.31 29.95 29.20 29.59 6,576,300 +0.29(+0.99%)
Apr 15, 2005 29.55 30.11 29.15 29.30 8,473,900 -0.60(-2.01%)
Apr 14, 2005 30.45 30.47 29.72 29.90 7,228,700 -0.50(-1.64%)
Apr 13, 2005 31.08 31.32 30.19 30.40 6,402,200 -0.92(-2.94%)
Apr 12, 2005 30.95 31.45 30.65 31.32 4,339,900 +0.15(+0.48%)
Apr 11, 2005 31.46 31.57 31.05 31.17 3,775,600 -0.44(-1.39%)
Apr 08, 2005 31.78 31.80 31.48 31.61 6,580,800 +0.14(+0.44%)
Apr 07, 2005 31.00 31.47 30.86 31.47 11,115,900 +1.49(+4.97%)
Apr 06, 2005 30.03 30.39 29.98 29.98 4,447,400 +0.00(+0.00%)
Apr 05, 2005 29.95 30.44 29.82 29.98 3,782,900 -0.10(-0.33%)
Apr 04, 2005 30.34 30.35 29.87 30.08 4,628,800 -0.19(-0.63%)
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.