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 (%)
Sep 30, 2003 27.36 27.36 26.16 26.16 7,036,200 -1.20(-4.39%)
Sep 29, 2003 26.70 27.42 26.70 27.36 3,652,000 +0.68(+2.55%)
Sep 26, 2003 27.00 27.50 26.60 26.68 3,057,400 -0.48(-1.77%)
Sep 25, 2003 27.55 27.69 26.80 27.16 3,881,100 -0.29(-1.06%)
Sep 24, 2003 27.70 28.10 27.41 27.45 3,425,500 -0.20(-0.72%)
Sep 23, 2003 27.77 27.85 27.30 27.65 2,913,000 -0.01(-0.04%)
Sep 22, 2003 27.93 28.45 27.41 27.66 2,961,600 -0.79(-2.78%)
Sep 19, 2003 28.68 28.68 27.50 28.45 4,481,900 +0.15(+0.53%)
Sep 18, 2003 28.00 28.48 27.97 28.30 2,692,500 +0.29(+1.04%)
Sep 17, 2003 27.96 28.18 27.80 28.01 2,573,100 -0.13(-0.46%)
Sep 16, 2003 28.45 28.58 27.91 28.14 4,724,200 -0.40(-1.40%)
Sep 15, 2003 29.43 29.50 28.34 28.54 4,118,000 -0.64(-2.19%)
Sep 12, 2003 28.25 29.35 27.95 29.18 6,723,200 +0.95(+3.37%)
Sep 11, 2003 28.40 28.40 27.96 28.23 3,666,100 +0.31(+1.11%)
Sep 10, 2003 28.20 28.70 27.85 27.92 3,551,500 -0.65(-2.28%)
Sep 09, 2003 28.00 29.25 27.96 28.57 5,906,500 +0.37(+1.31%)
Sep 08, 2003 28.00 28.97 27.95 28.20 4,072,100 +0.21(+0.75%)
Sep 05, 2003 28.09 28.39 27.85 27.99 2,748,100 -0.10(-0.36%)
Sep 04, 2003 28.43 28.55 28.05 28.09 2,936,000 -0.20(-0.71%)
Sep 03, 2003 28.92 29.02 28.15 28.29 3,874,500 -0.33(-1.15%)
Sep 02, 2003 28.85 28.89 27.95 28.62 3,159,100 +0.06(+0.21%)
Aug 29, 2003 28.40 28.61 28.17 28.56 2,593,100 +0.21(+0.74%)
Aug 28, 2003 27.70 28.40 27.27 28.35 2,230,900 +0.73(+2.64%)
Aug 27, 2003 27.75 27.75 27.25 27.62 2,031,600 -0.13(-0.47%)
Aug 26, 2003 27.65 27.91 27.30 27.75 3,635,300 -0.04(-0.14%)
Aug 25, 2003 27.55 27.79 26.85 27.79 3,992,400 -0.34(-1.21%)
Aug 22, 2003 28.90 28.91 28.12 28.13 3,198,900 -0.46(-1.61%)
Aug 21, 2003 28.48 28.77 28.23 28.59 3,306,200 +0.33(+1.17%)
Aug 20, 2003 28.20 28.41 28.02 28.26 2,685,700 +0.21(+0.75%)
Aug 19, 2003 28.32 28.62 27.77 28.05 4,064,500 -0.13(-0.46%)
Aug 18, 2003 27.70 28.21 27.70 28.18 3,774,200 +0.48(+1.73%)
Aug 15, 2003 27.70 27.70 27.43 27.70 1,461,900 -0.10(-0.36%)
Aug 14, 2003 27.25 27.90 27.09 27.80 3,610,800 +0.78(+2.89%)
Aug 13, 2003 27.25 27.30 26.84 27.02 2,881,400 -0.08(-0.30%)
Aug 12, 2003 27.44 27.44 26.81 27.10 2,957,600 -0.09(-0.33%)
Aug 11, 2003 26.83 27.25 26.79 27.19 3,167,800 +0.36(+1.34%)
Aug 08, 2003 26.60 26.87 26.50 26.83 2,966,200 +0.33(+1.25%)
Aug 07, 2003 26.37 26.75 26.22 26.50 3,128,200 +0.05(+0.19%)
Aug 06, 2003 26.70 26.70 26.36 26.45 3,316,000 -0.37(-1.38%)
Aug 05, 2003 27.20 27.30 26.73 26.82 3,603,400 -0.55(-2.01%)
Aug 04, 2003 27.10 27.48 26.80 27.37 3,532,700 +0.26(+0.96%)
Aug 01, 2003 27.77 27.77 26.91 27.11 3,336,700 -0.66(-2.38%)
Jul 31, 2003 27.14 27.90 26.94 27.77 4,926,500 +0.82(+3.04%)
Jul 30, 2003 27.05 27.12 26.63 26.95 2,555,400 +0.01(+0.04%)
Jul 29, 2003 26.91 27.10 26.50 26.94 3,293,400 +0.01(+0.04%)
Jul 28, 2003 26.80 27.02 26.33 26.93 5,613,000 +0.22(+0.82%)
Jul 25, 2003 25.84 26.87 25.84 26.71 5,512,900 +0.87(+3.37%)
Jul 24, 2003 25.75 26.55 25.06 25.84 5,764,900 +0.19(+0.74%)
Jul 23, 2003 25.13 25.94 24.88 25.65 5,075,900 +0.78(+3.14%)
Jul 22, 2003 24.28 24.95 24.04 24.87 3,461,800 +0.68(+2.81%)
Jul 21, 2003 24.70 24.71 24.00 24.19 4,211,300 -0.51(-2.06%)
Jul 18, 2003 24.60 25.29 24.39 24.70 2,711,100 +0.39(+1.60%)
Jul 17, 2003 24.60 24.60 24.09 24.31 3,583,000 -0.29(-1.18%)
Jul 16, 2003 24.95 25.05 24.50 24.60 3,501,300 -0.15(-0.61%)
Jul 15, 2003 25.35 25.37 24.60 24.75 3,467,900 -0.36(-1.43%)
Jul 14, 2003 25.57 25.60 25.10 25.11 2,647,500 -0.16(-0.63%)
Jul 11, 2003 24.95 25.44 24.95 25.27 2,681,200 +0.32(+1.28%)
Jul 10, 2003 25.22 25.22 24.82 24.95 2,992,400 -0.52(-2.04%)
Jul 09, 2003 25.71 26.14 24.85 25.47 5,792,300 -0.34(-1.32%)
Jul 08, 2003 25.85 25.89 25.54 25.81 3,489,800 +0.10(+0.39%)
Jul 07, 2003 25.50 25.90 25.38 25.71 4,747,300 +0.41(+1.62%)
Jul 03, 2003 25.32 25.65 24.99 25.30 1,569,100 -0.23(-0.90%)
Jul 02, 2003 25.50 25.72 25.43 25.53 3,054,400 +0.03(+0.12%)
Jul 01, 2003 25.50 25.51 25.02 25.50 3,191,900 +0.00(+0.00%)
Jun 30, 2003 25.09 25.53 24.87 25.50 3,603,800 +0.41(+1.63%)
Jun 27, 2003 25.30 25.50 24.85 25.09 3,444,300 -0.15(-0.59%)
Jun 26, 2003 24.85 25.25 24.51 25.24 3,866,400 +0.73(+2.98%)
Jun 25, 2003 24.96 25.14 24.41 24.51 3,809,700 -0.45(-1.80%)
Jun 24, 2003 25.02 25.20 24.80 24.96 3,508,300 -0.11(-0.44%)
Jun 23, 2003 25.80 25.85 24.97 25.07 3,080,100 -1.17(-4.46%)
Jun 20, 2003 26.45 26.52 25.92 26.24 3,822,500 -0.11(-0.42%)
Jun 19, 2003 26.75 26.80 26.00 26.35 2,429,600 -0.25(-0.94%)
Jun 18, 2003 26.63 26.73 26.35 26.60 2,435,300 +0.00(+0.00%)
Jun 17, 2003 26.28 26.68 26.02 26.60 2,377,700 +0.32(+1.22%)
Jun 16, 2003 25.65 26.29 25.55 26.28 2,315,700 +0.70(+2.74%)
Jun 13, 2003 26.05 26.08 25.25 25.58 2,449,100 -0.56(-2.14%)
Jun 12, 2003 26.25 26.28 25.85 26.14 2,457,800 +0.06(+0.23%)
Jun 11, 2003 25.95 26.30 25.88 26.08 4,360,600 +0.13(+0.50%)
Jun 10, 2003 25.85 26.03 25.61 25.95 2,219,400 +0.45(+1.76%)
Jun 09, 2003 26.00 26.08 25.34 25.50 3,313,300 -0.43(-1.66%)
Jun 06, 2003 26.24 27.22 25.85 25.93 5,035,100 +0.09(+0.35%)
Jun 05, 2003 25.98 26.03 25.55 25.84 2,700,600 -0.14(-0.54%)
Jun 04, 2003 25.02 26.17 25.00 25.98 3,043,500 +0.91(+3.63%)
Jun 03, 2003 25.23 25.24 24.76 25.07 2,870,000 -0.23(-0.91%)
Jun 02, 2003 25.23 25.71 24.88 25.30 3,951,400 +0.69(+2.80%)
May 30, 2003 24.30 24.74 24.20 24.61 4,050,500 +0.58(+2.41%)
May 29, 2003 24.73 24.80 23.90 24.03 4,009,200 -0.32(-1.31%)
May 28, 2003 24.48 24.50 24.22 24.35 3,133,000 -0.06(-0.25%)
May 27, 2003 23.84 24.46 23.64 24.41 3,920,400 +0.57(+2.39%)
May 23, 2003 23.90 23.97 23.69 23.84 2,965,200 +0.12(+0.51%)
May 22, 2003 23.12 23.95 22.98 23.72 5,546,800 +0.80(+3.49%)
May 21, 2003 23.10 23.24 22.65 22.92 6,778,000 +0.77(+3.48%)
May 20, 2003 22.15 22.36 21.83 22.15 2,400,000 +0.18(+0.82%)
May 19, 2003 22.52 22.60 21.90 21.97 2,175,000 -0.76(-3.34%)
May 16, 2003 22.75 22.81 22.51 22.73 2,405,800 -0.02(-0.09%)
May 15, 2003 22.86 22.95 22.50 22.75 3,053,900 +0.04(+0.18%)
May 14, 2003 22.90 22.91 22.53 22.71 3,126,300 -0.26(-1.13%)
May 13, 2003 23.27 23.36 22.80 22.97 3,210,000 -0.30(-1.29%)
May 12, 2003 22.85 23.29 22.75 23.27 2,449,900 +0.18(+0.78%)
May 09, 2003 22.77 23.15 22.69 23.09 2,237,700 +0.35(+1.54%)
May 08, 2003 22.81 23.05 22.65 22.74 2,158,400 -0.32(-1.39%)
May 07, 2003 23.23 23.41 22.94 23.06 2,654,100 -0.17(-0.73%)
May 06, 2003 23.29 23.42 22.98 23.23 3,415,300 +0.05(+0.22%)
May 05, 2003 23.08 23.33 22.84 23.18 2,396,600 +0.10(+0.43%)
May 02, 2003 22.79 23.10 22.60 23.08 2,604,500 +0.29(+1.27%)
May 01, 2003 22.93 22.93 22.45 22.79 2,987,700 -0.14(-0.61%)
Apr 30, 2003 22.85 23.22 22.35 22.93 5,935,000 +0.22(+0.97%)
Apr 29, 2003 22.50 22.80 22.45 22.71 3,740,600 +0.24(+1.07%)
Apr 28, 2003 22.00 22.58 22.00 22.47 3,987,600 +0.55(+2.51%)
Apr 25, 2003 22.02 22.11 21.75 21.92 2,820,300 -0.09(-0.41%)
Apr 24, 2003 22.51 22.67 21.90 22.01 4,600,200 -0.70(-3.08%)
Apr 23, 2003 22.72 22.73 22.35 22.71 3,535,300 +0.03(+0.13%)
Apr 22, 2003 22.70 22.77 22.40 22.68 3,696,000 -0.07(-0.31%)
Apr 21, 2003 22.71 22.95 22.58 22.75 3,716,300 +0.04(+0.18%)
Apr 17, 2003 22.37 22.72 22.10 22.71 4,988,400 +0.34(+1.52%)
Apr 16, 2003 22.59 22.70 22.22 22.37 4,518,400 -0.22(-0.97%)
Apr 15, 2003 22.00 22.62 21.96 22.59 3,779,600 +0.54(+2.45%)
Apr 14, 2003 21.28 22.09 21.28 22.05 2,721,400 +0.77(+3.62%)
Apr 11, 2003 21.64 21.89 21.15 21.28 4,454,300 +0.03(+0.14%)
Apr 10, 2003 21.60 21.61 21.04 21.25 3,813,100 -0.15(-0.70%)
Apr 09, 2003 21.80 22.21 21.37 21.40 3,689,000 -0.17(-0.79%)
Apr 08, 2003 21.75 21.80 21.40 21.57 3,213,900 -0.06(-0.28%)
Apr 07, 2003 22.20 22.50 21.60 21.63 9,069,900 +1.59(+7.93%)
Apr 04, 2003 20.10 20.30 19.80 20.04 3,246,800 +0.13(+0.65%)
Apr 03, 2003 20.35 20.39 19.84 19.91 2,718,900 -0.19(-0.95%)
Apr 02, 2003 19.95 20.33 19.85 20.10 5,205,000 +0.69(+3.55%)
Apr 01, 2003 19.38 19.50 18.86 19.41 7,974,500 +0.03(+0.15%)
Mar 31, 2003 19.85 20.00 19.10 19.38 6,796,000 -1.02(-5.00%)
Mar 28, 2003 20.23 20.47 20.10 20.40 3,497,300 +0.17(+0.84%)
Mar 27, 2003 20.53 20.56 20.14 20.23 3,965,400 -0.55(-2.65%)
Mar 26, 2003 21.10 21.13 20.40 20.78 4,536,700 -0.55(-2.58%)
Mar 25, 2003 20.84 21.61 20.84 21.33 2,224,200 +0.50(+2.40%)
Mar 24, 2003 21.65 21.65 20.67 20.83 2,393,000 -1.05(-4.80%)
Mar 21, 2003 21.52 21.89 21.00 21.88 3,572,700 +0.68(+3.21%)
Mar 20, 2003 21.25 21.32 20.89 21.20 2,500,800 -0.05(-0.24%)
Mar 19, 2003 21.14 21.50 20.87 21.25 3,818,100 +0.11(+0.52%)
Mar 18, 2003 20.95 21.29 20.77 21.14 4,175,100 +0.33(+1.59%)
Mar 17, 2003 20.00 20.92 19.75 20.81 4,059,000 +0.87(+4.36%)
Mar 14, 2003 20.05 20.35 19.81 19.94 2,973,900 +0.06(+0.30%)
Mar 13, 2003 19.40 19.88 19.01 19.88 3,417,200 +1.01(+5.35%)
Mar 12, 2003 18.58 18.87 18.45 18.87 2,967,300 +0.30(+1.62%)
Mar 11, 2003 18.93 19.18 18.57 18.57 2,644,800 -0.23(-1.22%)
Mar 10, 2003 18.80 19.00 18.75 18.80 2,759,300 -0.33(-1.73%)
Mar 07, 2003 18.90 19.16 18.78 19.13 5,242,000 -0.09(-0.47%)
Mar 06, 2003 19.80 19.82 19.20 19.22 3,842,800 -0.79(-3.95%)
Mar 05, 2003 20.00 20.09 19.79 20.01 2,163,500 +0.02(+0.10%)
Mar 04, 2003 20.23 20.29 19.90 19.99 3,618,500 -0.45(-2.20%)
Mar 03, 2003 20.50 20.57 20.12 20.44 2,585,900 -0.06(-0.29%)
Feb 28, 2003 20.45 20.70 20.35 20.50 2,226,300 +0.03(+0.15%)
Feb 27, 2003 20.32 20.47 20.05 20.47 2,801,400 +0.19(+0.94%)
Feb 26, 2003 20.30 20.86 20.21 20.28 4,595,900 -0.06(-0.29%)
Feb 25, 2003 19.96 20.35 19.60 20.34 3,326,900 +0.39(+1.95%)
Feb 24, 2003 20.55 20.69 19.93 19.95 2,898,700 -0.82(-3.95%)
Feb 21, 2003 20.25 20.86 20.00 20.77 3,557,400 +0.52(+2.57%)
Feb 20, 2003 20.53 20.85 20.05 20.25 2,986,300 -0.28(-1.36%)
Feb 19, 2003 20.80 20.90 20.39 20.53 2,447,800 -0.42(-2.00%)
Feb 18, 2003 20.10 21.04 20.10 20.95 4,203,800 +0.90(+4.49%)
Feb 14, 2003 19.79 20.15 19.50 20.05 2,160,300 +0.26(+1.31%)
Feb 13, 2003 19.67 19.94 19.57 19.79 2,303,800 +0.02(+0.10%)
Feb 12, 2003 19.81 20.10 19.67 19.77 2,953,300 -0.04(-0.20%)
Feb 11, 2003 20.00 20.25 19.62 19.81 2,924,700 +0.01(+0.05%)
Feb 10, 2003 19.77 19.99 19.38 19.80 3,378,500 +0.21(+1.07%)
Feb 07, 2003 19.78 19.91 19.53 19.59 4,379,400 +0.13(+0.67%)
Feb 06, 2003 19.84 20.00 19.27 19.46 3,967,200 -0.38(-1.92%)
Feb 05, 2003 19.90 20.11 19.75 19.84 5,588,900 +0.52(+2.69%)
Feb 04, 2003 19.59 19.65 19.17 19.32 4,364,200 -0.63(-3.16%)
Feb 03, 2003 19.90 20.00 19.78 19.95 3,145,100 +0.18(+0.91%)
Jan 31, 2003 19.77 20.18 19.55 19.77 4,882,900 -0.10(-0.50%)
Jan 30, 2003 20.17 20.35 19.80 19.87 3,376,900 -0.47(-2.31%)
Jan 29, 2003 20.27 20.39 19.80 20.34 4,213,300 +0.08(+0.39%)
Jan 28, 2003 20.25 20.50 19.75 20.26 3,181,300 +0.11(+0.55%)
Jan 27, 2003 20.35 20.70 20.06 20.15 3,686,800 -0.56(-2.70%)
Jan 24, 2003 21.70 21.70 20.54 20.71 3,507,500 -0.99(-4.56%)
Jan 23, 2003 20.98 21.79 20.98 21.70 2,983,800 +0.90(+4.33%)
Jan 22, 2003 21.04 21.30 20.70 20.80 3,392,700 -0.34(-1.61%)
Jan 21, 2003 21.70 21.76 21.02 21.14 4,829,000 -1.01(-4.56%)
Jan 17, 2003 21.70 22.31 21.70 22.15 2,807,900 +0.03(+0.14%)
Jan 16, 2003 22.21 22.63 22.04 22.12 4,456,900 -0.08(-0.36%)
Jan 15, 2003 23.25 23.25 21.85 22.20 6,116,200 -0.96(-4.15%)
Jan 14, 2003 22.62 23.16 22.49 23.16 2,978,500 +0.29(+1.27%)
Jan 13, 2003 22.75 22.94 22.36 22.87 2,870,300 +0.07(+0.31%)
Jan 10, 2003 22.30 22.87 22.24 22.80 4,902,500 +0.30(+1.33%)
Jan 09, 2003 21.95 22.55 21.85 22.50 9,690,300 +0.65(+2.97%)
Jan 08, 2003 22.10 22.89 21.59 21.85 17,019,200 -2.53(-10.38%)
Jan 07, 2003 24.40 24.75 24.16 24.38 4,569,800 +0.00(+0.00%)
Jan 06, 2003 23.95 24.45 23.95 24.38 3,123,800 +0.58(+2.44%)
Jan 03, 2003 23.55 23.85 23.25 23.80 2,848,500 +0.25(+1.06%)
Jan 02, 2003 23.03 23.63 23.00 23.55 3,739,500 +0.77(+3.38%)
Dec 31, 2002 22.85 22.97 22.40 22.78 2,116,200 +0.04(+0.18%)
Dec 30, 2002 22.80 22.83 22.50 22.74 2,551,200 +0.20(+0.89%)
Dec 27, 2002 22.86 22.95 22.50 22.54 1,895,700 -0.52(-2.25%)
Dec 26, 2002 23.19 23.47 22.91 23.06 1,941,700 +0.02(+0.09%)
Dec 24, 2002 23.07 23.46 23.01 23.04 1,366,600 -0.38(-1.62%)
Dec 23, 2002 23.55 23.74 23.03 23.42 2,931,700 -0.43(-1.80%)
Dec 20, 2002 23.42 23.95 23.12 23.85 4,803,000 +0.85(+3.70%)
Dec 19, 2002 22.93 23.48 22.90 23.00 2,966,200 -0.18(-0.78%)
Dec 18, 2002 23.79 23.95 23.15 23.18 2,960,900 -0.72(-3.01%)
Dec 17, 2002 24.00 24.62 23.83 23.90 3,132,700 -0.25(-1.04%)
Dec 16, 2002 23.15 24.19 22.90 24.15 3,895,000 +1.12(+4.86%)
Dec 13, 2002 23.00 23.25 22.75 23.03 3,578,600 -0.22(-0.95%)
Dec 12, 2002 22.85 23.36 22.81 23.25 3,107,300 +0.56(+2.47%)
Dec 11, 2002 22.65 22.90 22.45 22.69 4,344,400 -0.32(-1.39%)
Dec 10, 2002 23.06 23.22 22.61 23.01 4,212,100 -0.01(-0.04%)
Dec 09, 2002 23.72 23.93 23.02 23.02 2,435,000 -0.90(-3.76%)
Dec 06, 2002 23.94 24.25 23.38 23.92 2,898,100 -0.01(-0.04%)
Dec 05, 2002 24.46 24.47 23.67 23.93 2,692,200 -0.39(-1.60%)
Dec 04, 2002 24.50 24.52 23.92 24.32 3,895,900 -0.45(-1.82%)
Dec 03, 2002 25.30 25.31 24.48 24.77 3,171,500 -0.81(-3.17%)
Dec 02, 2002 26.25 26.37 25.14 25.58 4,403,300 +0.03(+0.12%)
Nov 29, 2002 25.15 25.67 25.05 25.55 2,141,600 +0.08(+0.31%)
Nov 27, 2002 24.80 25.48 24.63 25.47 4,932,800 +0.97(+3.96%)
Nov 26, 2002 24.20 24.51 23.81 24.50 3,413,100 -0.05(-0.20%)
Nov 25, 2002 24.65 24.99 24.28 24.55 3,083,300 +0.05(+0.20%)
Nov 22, 2002 24.72 25.17 24.39 24.50 4,341,100 -0.21(-0.85%)
Nov 21, 2002 22.94 24.85 22.74 24.71 5,799,800 +1.97(+8.66%)
Nov 20, 2002 22.40 22.80 22.28 22.74 2,893,700 +0.20(+0.89%)
Nov 19, 2002 22.76 22.96 22.26 22.54 2,625,900 -0.22(-0.97%)
Nov 18, 2002 22.97 23.17 22.61 22.76 2,098,800 -0.17(-0.74%)
Nov 15, 2002 23.29 23.30 22.51 22.93 4,089,000 -0.35(-1.50%)
Nov 14, 2002 22.82 23.32 22.54 23.28 1,869,100 +0.93(+4.16%)
Nov 13, 2002 22.93 22.93 21.86 22.35 4,665,400 -0.58(-2.53%)
Nov 12, 2002 22.45 23.32 22.41 22.93 3,856,800 +0.53(+2.37%)
Nov 11, 2002 23.00 23.01 22.18 22.40 2,451,100 -0.85(-3.66%)
Nov 08, 2002 23.41 23.97 23.00 23.25 3,291,500 -0.22(-0.94%)
Nov 07, 2002 23.75 23.75 23.25 23.47 3,062,200 -0.38(-1.59%)
Nov 06, 2002 23.21 23.99 22.91 23.85 3,321,800 +0.49(+2.10%)
Nov 05, 2002 23.40 23.78 22.92 23.36 2,974,500 -0.16(-0.68%)
Nov 04, 2002 23.06 23.98 23.06 23.52 4,348,500 +0.47(+2.04%)
Nov 01, 2002 21.95 23.50 21.91 23.05 3,685,700 +0.99(+4.49%)
Oct 31, 2002 22.80 22.90 22.00 22.06 3,061,300 -0.74(-3.25%)
Oct 30, 2002 22.40 22.94 22.30 22.80 2,956,700 +0.43(+1.92%)
Oct 29, 2002 22.64 22.70 22.03 22.37 4,074,400 -0.39(-1.71%)
Oct 28, 2002 23.60 23.70 22.71 22.76 2,183,300 -0.51(-2.19%)
Oct 25, 2002 22.64 23.30 22.00 23.27 3,176,300 +0.58(+2.56%)
Oct 24, 2002 23.07 23.29 22.50 22.69 2,613,200 +0.09(+0.40%)
Oct 23, 2002 23.30 23.60 22.40 22.60 4,682,300 -0.74(-3.17%)
Oct 22, 2002 23.48 23.80 23.26 23.34 4,949,000 -0.39(-1.64%)
Oct 21, 2002 22.65 23.90 22.45 23.73 3,510,400 +0.91(+3.99%)
Oct 18, 2002 22.39 22.89 22.08 22.82 4,652,700 +0.32(+1.42%)
Oct 17, 2002 22.25 22.60 21.92 22.50 3,757,200 +1.33(+6.28%)
Oct 16, 2002 21.05 21.34 20.90 21.17 3,861,500 -0.48(-2.22%)
Oct 15, 2002 21.05 21.81 20.90 21.65 5,811,000 +1.45(+7.18%)
Oct 14, 2002 19.80 20.24 19.78 20.20 3,229,800 -0.14(-0.69%)
Oct 11, 2002 19.35 20.57 19.18 20.34 7,200,500 +1.69(+9.06%)
Oct 10, 2002 18.03 18.77 17.62 18.65 6,112,400 +0.62(+3.44%)
Oct 09, 2002 18.00 18.40 17.81 18.03 4,345,100 -0.48(-2.59%)
Oct 08, 2002 18.77 18.96 17.77 18.51 5,557,600 -0.12(-0.64%)
Oct 07, 2002 19.05 19.40 18.56 18.63 4,172,500 -0.48(-2.51%)
Oct 04, 2002 19.90 20.22 18.79 19.11 5,079,900 -0.99(-4.93%)
Oct 03, 2002 20.35 20.75 19.49 20.10 6,230,900 -0.25(-1.23%)
Oct 02, 2002 20.65 20.95 19.86 20.35 6,906,100 -0.40(-1.93%)
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.