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 29, 2006 27.96 28.20 27.84 28.04 4,790,300 +0.15(+0.54%)
Sep 28, 2006 27.89 28.12 27.85 27.89 6,345,000 +0.14(+0.50%)
Sep 27, 2006 27.56 27.98 27.53 27.75 6,071,000 +0.08(+0.29%)
Sep 26, 2006 27.30 27.71 27.19 27.67 8,076,100 +0.38(+1.39%)
Sep 25, 2006 27.50 27.55 26.60 27.29 9,592,800 -0.20(-0.73%)
Sep 22, 2006 27.81 27.98 27.38 27.49 4,896,700 -0.18(-0.65%)
Sep 21, 2006 27.67 28.18 27.61 27.67 5,804,700 +0.01(+0.04%)
Sep 20, 2006 27.95 28.24 27.57 27.66 6,920,000 -0.42(-1.50%)
Sep 19, 2006 28.31 28.44 27.85 28.08 4,734,900 -0.40(-1.40%)
Sep 18, 2006 28.53 28.83 27.95 28.48 5,684,600 +0.35(+1.24%)
Sep 15, 2006 28.19 28.39 27.77 28.13 6,157,900 +0.27(+0.97%)
Sep 14, 2006 28.01 28.23 27.70 27.86 4,814,700 -0.14(-0.50%)
Sep 13, 2006 27.49 28.10 27.40 28.00 7,161,600 +0.60(+2.19%)
Sep 12, 2006 27.16 27.68 27.15 27.40 6,937,500 +0.24(+0.88%)
Sep 11, 2006 28.50 28.55 26.98 27.16 15,433,100 -1.52(-5.30%)
Sep 08, 2006 28.90 28.95 28.55 28.68 3,886,200 -0.23(-0.80%)
Sep 07, 2006 28.79 28.98 28.55 28.91 6,313,200 +0.12(+0.42%)
Sep 06, 2006 28.85 29.21 28.68 28.79 4,809,300 -0.10(-0.35%)
Sep 05, 2006 28.95 29.59 28.76 28.89 6,647,200 -0.12(-0.41%)
Sep 01, 2006 28.73 29.28 28.49 29.01 4,077,500 +0.42(+1.47%)
Aug 31, 2006 28.52 28.75 28.38 28.59 4,183,600 +0.13(+0.46%)
Aug 30, 2006 28.97 28.97 28.35 28.46 4,777,200 -0.34(-1.18%)
Aug 29, 2006 28.96 29.03 28.50 28.80 5,915,200 -0.05(-0.17%)
Aug 28, 2006 28.80 29.20 28.64 28.85 3,904,600 -0.08(-0.28%)
Aug 25, 2006 28.75 29.23 28.70 28.93 3,734,500 +0.26(+0.91%)
Aug 24, 2006 29.00 29.10 28.61 28.67 4,435,000 -0.26(-0.90%)
Aug 23, 2006 29.08 29.29 28.80 28.93 4,279,600 -0.13(-0.45%)
Aug 22, 2006 28.77 29.12 28.78 29.06 4,369,100 +0.29(+1.01%)
Aug 21, 2006 28.43 28.98 28.38 28.77 5,577,300 +0.34(+1.20%)
Aug 18, 2006 28.65 28.78 28.24 28.43 4,138,700 -0.08(-0.28%)
Aug 17, 2006 28.61 28.92 28.35 28.51 4,542,300 -0.20(-0.70%)
Aug 16, 2006 28.54 28.94 28.43 28.71 5,804,500 +0.22(+0.77%)
Aug 15, 2006 28.00 28.53 27.91 28.49 8,741,400 +0.56(+2.01%)
Aug 14, 2006 28.08 28.55 27.61 27.93 5,878,400 -0.34(-1.20%)
Aug 11, 2006 28.95 28.95 28.09 28.27 5,192,800 -0.66(-2.28%)
Aug 10, 2006 28.84 28.98 28.52 28.93 3,612,500 +0.09(+0.31%)
Aug 09, 2006 29.17 29.33 28.31 28.84 6,412,200 -0.21(-0.72%)
Aug 08, 2006 29.44 29.69 28.86 29.05 4,809,400 -0.35(-1.19%)
Aug 07, 2006 29.36 29.85 29.30 29.40 3,255,000 -0.17(-0.57%)
Aug 04, 2006 29.88 30.32 29.56 29.57 4,798,500 -0.03(-0.10%)
Aug 03, 2006 29.45 29.73 29.27 29.60 5,337,800 -0.05(-0.17%)
Aug 02, 2006 29.51 29.80 28.94 29.65 8,446,800 +0.36(+1.23%)
Aug 01, 2006 30.00 30.04 29.07 29.29 5,994,000 -0.66(-2.20%)
Jul 31, 2006 29.37 30.17 29.17 29.95 5,694,500 +0.22(+0.74%)
Jul 28, 2006 29.76 29.93 29.38 29.73 6,219,600 +0.41(+1.40%)
Jul 27, 2006 30.05 30.19 29.16 29.32 5,238,700 -0.46(-1.54%)
Jul 26, 2006 29.80 29.90 29.33 29.78 4,673,900 -0.20(-0.67%)
Jul 25, 2006 29.60 30.25 29.50 29.98 5,854,600 +0.24(+0.81%)
Jul 24, 2006 29.56 29.80 29.10 29.74 7,497,000 +0.18(+0.61%)
Jul 21, 2006 29.97 30.10 29.13 29.56 7,996,100 -0.41(-1.37%)
Jul 20, 2006 30.88 30.98 29.96 29.97 6,409,800 -1.02(-3.29%)
Jul 19, 2006 30.63 31.32 30.30 30.99 7,202,600 +0.58(+1.91%)
Jul 18, 2006 30.40 30.78 30.01 30.41 4,643,100 +0.19(+0.63%)
Jul 17, 2006 30.70 30.77 30.07 30.22 4,528,800 -0.57(-1.85%)
Jul 14, 2006 30.99 31.34 30.22 30.79 5,950,500 -0.20(-0.65%)
Jul 13, 2006 31.81 31.95 30.94 30.99 6,932,500 -1.06(-3.31%)
Jul 12, 2006 32.05 32.60 31.92 32.05 7,554,500 +0.27(+0.85%)
Jul 11, 2006 31.90 32.27 31.68 31.78 18,599,100 -1.63(-4.88%)
Jul 10, 2006 34.00 34.00 33.16 33.41 11,003,800 -0.14(-0.42%)
Jul 07, 2006 33.65 34.00 33.30 33.55 6,523,300 +0.13(+0.39%)
Jul 06, 2006 33.34 33.82 33.21 33.42 7,208,400 +0.58(+1.77%)
Jul 05, 2006 33.09 33.37 32.41 32.84 6,053,600 -0.25(-0.76%)
Jul 03, 2006 33.13 33.30 32.87 33.09 3,922,000 +0.73(+2.26%)
Jun 30, 2006 32.30 32.54 31.95 32.36 5,199,700 +0.46(+1.44%)
Jun 29, 2006 30.86 32.06 30.68 31.90 5,661,900 +1.35(+4.42%)
Jun 28, 2006 30.35 30.95 30.17 30.55 3,612,900 +0.17(+0.56%)
Jun 27, 2006 30.70 30.95 30.31 30.38 4,732,700 -0.25(-0.82%)
Jun 26, 2006 30.43 30.96 30.35 30.63 4,438,700 +0.45(+1.49%)
Jun 23, 2006 30.00 30.74 29.77 30.18 4,207,000 +0.19(+0.63%)
Jun 22, 2006 29.88 30.25 29.48 29.99 4,034,300 +0.16(+0.54%)
Jun 21, 2006 29.34 30.37 29.30 29.83 4,601,000 +0.64(+2.19%)
Jun 20, 2006 29.16 29.94 29.06 29.19 4,674,200 +0.09(+0.31%)
Jun 19, 2006 30.05 30.06 28.83 29.10 6,549,500 -0.99(-3.29%)
Jun 16, 2006 30.17 30.18 29.65 30.09 6,312,700 -0.17(-0.56%)
Jun 15, 2006 29.63 30.35 29.63 30.26 7,379,800 +0.70(+2.37%)
Jun 14, 2006 29.01 29.64 28.93 29.56 6,014,500 +0.61(+2.11%)
Jun 13, 2006 29.62 29.81 28.64 28.95 6,894,200 -0.78(-2.62%)
Jun 12, 2006 30.06 30.62 29.60 29.73 4,941,200 -0.45(-1.49%)
Jun 09, 2006 30.75 30.87 29.96 30.18 7,593,100 +0.11(+0.37%)
Jun 08, 2006 30.05 30.20 28.55 30.07 12,243,800 +0.02(+0.07%)
Jun 07, 2006 30.59 30.93 29.79 30.05 10,349,900 -0.64(-2.09%)
Jun 06, 2006 31.35 31.52 30.32 30.69 8,055,100 -0.69(-2.20%)
Jun 05, 2006 32.31 32.54 31.29 31.38 5,088,700 -1.19(-3.65%)
Jun 02, 2006 32.61 33.11 32.33 32.57 5,985,500 +0.00(+0.00%)
Jun 01, 2006 31.81 32.73 31.52 32.57 7,624,900 +0.85(+2.68%)
May 31, 2006 31.70 31.91 31.34 31.72 7,762,100 +0.22(+0.70%)
May 30, 2006 32.15 32.47 31.35 31.50 5,614,500 -0.80(-2.48%)
May 26, 2006 31.90 32.55 31.71 32.30 6,053,900 +0.64(+2.02%)
May 25, 2006 31.25 31.88 31.20 31.66 7,309,600 +0.64(+2.06%)
May 24, 2006 30.69 31.54 30.11 31.02 9,052,200 +0.18(+0.58%)
May 23, 2006 31.70 32.13 30.83 30.84 8,425,200 -0.31(-1.00%)
May 22, 2006 31.37 31.40 30.19 31.15 10,113,600 -0.83(-2.60%)
May 19, 2006 31.45 32.02 30.29 31.98 11,184,400 +0.67(+2.14%)
May 18, 2006 32.47 32.47 31.31 31.31 6,148,100 -0.85(-2.64%)
May 17, 2006 33.41 33.58 31.89 32.16 7,810,600 -1.48(-4.40%)
May 16, 2006 33.60 33.90 32.65 33.64 6,778,900 +0.17(+0.51%)
May 15, 2006 33.25 34.02 32.90 33.47 11,053,400 -1.34(-3.85%)
May 12, 2006 36.02 36.03 33.90 34.81 9,097,500 -1.21(-3.36%)
May 11, 2006 36.50 36.96 35.80 36.02 11,513,300 -0.20(-0.55%)
May 10, 2006 36.42 36.45 35.89 36.22 5,741,400 -0.37(-1.01%)
May 09, 2006 36.00 36.82 35.85 36.59 7,873,800 +0.47(+1.30%)
May 08, 2006 35.49 36.15 35.47 36.12 9,078,500 +1.02(+2.91%)
May 05, 2006 34.59 35.23 34.55 35.10 6,851,800 +0.62(+1.80%)
May 04, 2006 33.95 34.57 33.61 34.48 5,331,500 +0.76(+2.25%)
May 03, 2006 34.00 34.15 33.27 33.72 7,249,900 -0.56(-1.63%)
May 02, 2006 34.28 34.48 33.78 34.28 6,954,100 +0.21(+0.62%)
May 01, 2006 34.22 34.43 33.86 34.07 5,523,000 +0.29(+0.86%)
Apr 28, 2006 33.50 33.95 33.44 33.78 7,651,300 +0.38(+1.14%)
Apr 27, 2006 34.46 34.90 33.26 33.40 9,731,600 -1.56(-4.46%)
Apr 26, 2006 35.39 35.63 34.86 34.96 4,600,400 -0.14(-0.40%)
Apr 25, 2006 35.91 35.95 34.89 35.10 4,231,100 -0.43(-1.21%)
Apr 24, 2006 35.17 35.58 35.01 35.53 6,952,800 +0.14(+0.40%)
Apr 21, 2006 35.09 35.56 34.82 35.39 9,027,800 +0.62(+1.78%)
Apr 20, 2006 34.96 35.10 34.28 34.77 8,545,300 -0.18(-0.52%)
Apr 19, 2006 34.96 35.06 34.56 34.95 8,018,800 -0.21(-0.60%)
Apr 18, 2006 34.20 35.30 34.20 35.16 11,542,700 +1.16(+3.41%)
Apr 17, 2006 33.86 34.08 33.71 34.00 6,633,500 +0.29(+0.86%)
Apr 13, 2006 34.09 34.07 33.42 33.71 6,258,200 -0.38(-1.11%)
Apr 12, 2006 33.85 34.42 33.82 34.09 10,463,800 +0.00(+0.00%)
Apr 11, 2006 35.15 35.40 33.91 34.09 26,163,600 +1.26(+3.84%)
Apr 10, 2006 32.61 33.02 32.52 32.83 10,132,600 +0.33(+1.02%)
Apr 07, 2006 32.57 33.03 32.25 32.50 11,766,400 +0.34(+1.06%)
Apr 06, 2006 31.80 32.23 31.38 32.16 7,010,400 +0.49(+1.55%)
Apr 05, 2006 31.07 31.70 30.90 31.67 7,500,100 +0.81(+2.62%)
Apr 04, 2006 30.94 31.25 30.64 30.86 4,434,400 -0.04(-0.13%)
Apr 03, 2006 30.76 31.53 30.76 30.90 5,464,400 +0.34(+1.11%)
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%)
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.