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, 2000 35.94 36.19 35.12 35.12 1,414,800 -0.81(-2.25%)
Mar 30, 2000 36.06 36.75 35.75 35.94 1,688,400 -0.12(-0.35%)
Mar 29, 2000 35.56 36.22 35.44 36.06 1,400,500 +0.50(+1.41%)
Mar 28, 2000 36.03 36.06 35.31 35.56 1,473,800 -0.47(-1.30%)
Mar 27, 2000 35.78 36.28 35.56 36.03 1,542,800 +0.25(+0.70%)
Mar 24, 2000 34.84 36.19 34.84 35.78 2,183,600 +1.03(+2.96%)
Mar 23, 2000 33.44 35.34 33.38 34.75 1,786,900 +1.31(+3.93%)
Mar 22, 2000 34.03 34.03 33.12 33.44 1,221,200 -0.72(-2.11%)
Mar 21, 2000 32.78 34.38 32.44 34.16 1,975,500 +1.38(+4.19%)
Mar 20, 2000 32.47 33.41 32.47 32.78 2,271,700 +0.44(+1.34%)
Mar 17, 2000 34.00 34.00 32.22 32.34 2,801,700 -2.12(-6.16%)
Mar 16, 2000 32.31 34.62 32.31 34.47 3,632,000 +2.44(+7.62%)
Mar 15, 2000 30.88 32.34 30.88 32.03 3,521,600 +1.41(+4.59%)
Mar 14, 2000 33.00 33.00 30.41 30.62 4,651,100 -3.41(-10.01%)
Mar 13, 2000 33.50 34.59 32.78 34.03 1,481,100 +0.53(+1.58%)
Mar 10, 2000 33.84 34.31 33.16 33.50 1,977,800 -0.34(-1.02%)
Mar 09, 2000 33.69 34.00 32.75 33.84 1,363,100 +0.16(+0.47%)
Mar 08, 2000 32.47 34.19 32.12 33.69 2,258,400 +1.22(+3.74%)
Mar 07, 2000 33.38 33.75 32.31 32.47 1,714,700 -0.91(-2.71%)
Mar 06, 2000 33.97 34.25 33.00 33.38 1,507,700 -0.59(-1.75%)
Mar 03, 2000 33.41 34.72 32.88 33.97 3,581,900 +0.56(+1.69%)
Mar 02, 2000 34.59 34.59 33.12 33.41 2,350,800 -1.47(-4.22%)
Mar 01, 2000 34.25 35.41 33.06 34.88 2,390,500 +0.62(+1.82%)
Feb 29, 2000 35.50 35.50 33.84 34.25 2,351,900 -1.28(-3.60%)
Feb 28, 2000 35.09 37.19 34.59 35.53 2,074,700 +0.44(+1.24%)
Feb 25, 2000 34.84 35.41 34.53 35.09 1,367,800 +0.25(+0.72%)
Feb 24, 2000 35.56 36.25 34.78 34.84 2,009,700 -0.72(-2.01%)
Feb 23, 2000 36.25 36.56 35.56 35.56 1,632,700 -0.69(-1.90%)
Feb 22, 2000 37.34 37.34 36.00 36.25 2,132,200 -1.31(-3.49%)
Feb 18, 2000 38.47 38.50 37.56 37.56 5,050,800 -0.91(-2.37%)
Feb 17, 2000 37.00 38.72 37.00 38.47 2,810,000 +1.59(+4.33%)
Feb 16, 2000 36.94 37.72 36.59 36.88 3,502,300 -0.06(-0.16%)
Feb 15, 2000 36.12 37.09 35.91 36.94 2,590,800 +0.81(+2.24%)
Feb 14, 2000 34.09 36.25 34.09 36.12 2,067,000 +2.28(+6.74%)
Feb 11, 2000 33.16 34.38 33.16 33.84 2,458,400 +1.09(+3.34%)
Feb 10, 2000 32.34 33.78 32.34 32.75 2,708,800 +0.44(+1.36%)
Feb 09, 2000 32.97 33.38 32.22 32.31 5,233,300 -0.66(-2.00%)
Feb 08, 2000 34.06 34.53 32.94 32.97 3,412,700 -1.09(-3.20%)
Feb 07, 2000 35.25 35.41 34.06 34.06 2,475,500 -1.19(-3.38%)
Feb 04, 2000 36.12 36.25 34.88 35.25 1,477,300 -0.88(-2.42%)
Feb 03, 2000 37.28 37.28 35.69 36.12 1,443,900 -1.16(-3.10%)
Feb 02, 2000 36.06 37.78 35.78 37.28 2,793,900 +1.22(+3.38%)
Feb 01, 2000 35.16 36.41 35.16 36.06 2,235,200 +1.22(+3.49%)
Jan 31, 2000 34.75 35.44 34.62 34.84 1,794,100 +0.09(+0.27%)
Jan 28, 2000 35.25 36.06 34.59 34.75 3,045,000 -0.50(-1.42%)
Jan 27, 2000 35.59 36.09 35.06 35.25 2,264,100 -0.34(-0.97%)
Jan 26, 2000 36.16 36.38 35.41 35.59 3,144,400 -0.56(-1.55%)
Jan 25, 2000 36.72 37.19 35.91 36.16 2,524,800 -0.56(-1.54%)
Jan 24, 2000 37.69 38.19 36.38 36.72 1,839,500 -0.97(-2.56%)
Jan 21, 2000 36.81 38.50 36.81 37.69 3,673,800 +0.94(+2.54%)
Jan 20, 2000 38.03 38.03 36.25 36.75 5,182,000 -2.31(-5.91%)
Jan 19, 2000 39.00 39.50 38.81 39.06 2,496,700 +0.06(+0.15%)
Jan 18, 2000 40.00 40.31 38.97 39.00 2,460,600 -1.00(-2.50%)
Jan 14, 2000 40.81 40.81 39.62 40.00 1,883,300 -0.81(-1.98%)
Jan 13, 2000 41.56 41.59 40.66 40.81 2,098,400 -0.75(-1.80%)
Jan 12, 2000 41.94 41.94 41.38 41.56 1,875,600 -0.38(-0.89%)
Jan 11, 2000 42.19 42.25 41.00 41.94 2,232,500 -0.25(-0.59%)
Jan 10, 2000 42.31 43.62 42.19 42.19 3,839,100 -0.12(-0.30%)
Jan 07, 2000 42.44 43.44 42.28 42.31 4,537,300 -0.12(-0.29%)
Jan 06, 2000 43.00 43.19 42.41 42.44 4,497,300 -0.56(-1.31%)
Jan 05, 2000 40.66 43.25 40.50 43.00 3,122,500 +2.34(+5.77%)
Jan 04, 2000 40.47 40.91 40.16 40.66 2,237,500 +0.19(+0.46%)
Jan 03, 2000 41.50 41.78 40.19 40.47 1,552,500 -1.03(-2.48%)
Dec 31, 1999 40.41 41.69 40.41 41.50 524,200 +1.22(+3.03%)
Dec 30, 1999 40.88 41.22 40.16 40.28 630,500 -0.59(-1.46%)
Dec 29, 1999 40.66 41.25 40.66 40.88 1,014,500 +0.62(+1.55%)
Dec 28, 1999 39.59 40.88 39.59 40.25 1,425,500 +1.22(+3.13%)
Dec 27, 1999 39.56 39.94 39.03 39.03 923,300 -0.53(-1.34%)
Dec 23, 1999 38.28 39.72 38.19 39.56 1,145,200 +1.28(+3.34%)
Dec 22, 1999 38.22 38.88 38.22 38.28 1,037,500 +0.25(+0.66%)
Dec 21, 1999 38.38 38.44 37.72 38.03 1,120,900 -0.35(-0.92%)
Dec 20, 1999 38.97 39.03 37.91 38.38 1,562,700 -0.59(-1.50%)
Dec 17, 1999 38.75 40.44 38.75 38.97 4,074,100 +0.84(+2.22%)
Dec 16, 1999 39.38 39.38 37.88 38.12 2,485,900 -1.38(-3.48%)
Dec 15, 1999 37.34 39.53 36.84 39.50 3,008,000 +2.16(+5.77%)
Dec 14, 1999 37.88 38.53 37.12 37.34 2,875,500 -0.53(-1.40%)
Dec 13, 1999 37.94 38.25 37.44 37.88 2,076,400 -0.06(-0.16%)
Dec 10, 1999 36.88 38.44 36.88 37.94 2,818,900 +1.25(+3.41%)
Dec 09, 1999 35.94 36.75 35.94 36.69 2,062,700 +0.80(+2.23%)
Dec 08, 1999 36.38 36.38 35.66 35.88 1,936,700 -0.52(-1.43%)
Dec 07, 1999 36.31 36.72 35.59 36.41 1,824,700 +0.09(+0.26%)
Dec 06, 1999 35.78 36.75 35.78 36.31 2,540,600 +0.72(+2.01%)
Dec 03, 1999 34.94 35.62 34.94 35.59 3,833,100 +0.88(+2.52%)
Dec 02, 1999 33.59 35.38 33.59 34.72 2,693,600 +1.31(+3.94%)
Dec 01, 1999 32.78 33.50 32.78 33.41 2,144,500 +0.66(+2.00%)
Nov 30, 1999 32.50 32.94 32.47 32.75 2,171,400 +0.25(+0.77%)
Nov 29, 1999 32.62 32.62 32.34 32.50 1,542,800 -0.12(-0.38%)
Nov 26, 1999 32.56 32.84 32.56 32.62 567,700 +0.49(+1.52%)
Nov 24, 1999 32.38 32.38 31.88 32.13 1,435,500 -0.43(-1.31%)
Nov 23, 1999 32.31 32.88 32.25 32.56 2,234,500 +0.25(+0.77%)
Nov 22, 1999 31.91 32.50 31.66 32.31 1,792,800 +0.41(+1.27%)
Nov 19, 1999 31.41 32.00 31.41 31.91 1,201,100 +0.59(+1.88%)
Nov 18, 1999 31.34 31.69 31.09 31.32 1,105,800 -0.03(-0.10%)
Nov 17, 1999 31.69 31.69 31.25 31.34 1,600,900 -0.38(-1.18%)
Nov 16, 1999 31.97 32.19 31.50 31.72 1,400,800 -0.25(-0.78%)
Nov 15, 1999 31.16 32.06 31.00 31.97 1,540,000 +0.81(+2.62%)
Nov 12, 1999 30.50 31.28 30.50 31.16 1,292,500 +0.71(+2.35%)
Nov 11, 1999 30.07 30.59 30.07 30.44 1,032,700 +0.66(+2.22%)
Nov 10, 1999 30.00 30.00 29.53 29.78 1,005,600 -0.25(-0.83%)
Nov 09, 1999 29.94 30.34 29.62 30.03 1,208,600 +0.09(+0.30%)
Nov 08, 1999 30.59 30.69 29.03 29.94 1,808,400 -0.65(-2.14%)
Nov 05, 1999 30.16 30.82 30.16 30.59 1,219,200 +0.72(+2.41%)
Nov 04, 1999 29.84 30.03 29.57 29.88 1,000,800 +0.03(+0.10%)
Nov 03, 1999 30.41 30.69 29.82 29.84 1,036,600 -0.56(-1.84%)
Nov 02, 1999 30.53 31.00 30.41 30.41 1,219,200 -0.12(-0.41%)
Nov 01, 1999 30.38 30.94 30.28 30.53 1,805,200 +0.16(+0.51%)
Oct 29, 1999 29.00 30.41 28.62 30.38 3,125,900 +1.38(+4.74%)
Oct 28, 1999 29.34 30.00 28.88 29.00 2,343,600 -0.34(-1.18%)
Oct 27, 1999 30.59 30.91 28.88 29.34 1,633,800 -1.25(-4.09%)
Oct 26, 1999 31.32 31.75 30.59 30.59 1,470,600 -0.72(-2.30%)
Oct 25, 1999 31.41 31.84 31.19 31.32 992,500 -0.09(-0.29%)
Oct 22, 1999 31.22 31.50 31.16 31.41 662,700 +0.19(+0.59%)
Oct 21, 1999 31.22 31.25 30.66 31.22 907,000 +0.00(+0.00%)
Oct 20, 1999 30.50 31.47 30.32 31.22 870,200 +0.72(+2.36%)
Oct 19, 1999 30.53 30.88 30.25 30.50 1,092,700 -0.03(-0.10%)
Oct 18, 1999 30.75 31.03 30.44 30.53 890,500 -0.22(-0.72%)
Oct 15, 1999 30.75 31.09 30.00 30.75 1,162,700 +0.00(+0.00%)
Oct 14, 1999 30.47 30.91 29.94 30.75 1,052,700 +0.28(+0.92%)
Oct 13, 1999 31.09 31.16 30.44 30.47 1,150,800 -0.62(-2.01%)
Oct 12, 1999 31.32 31.32 30.91 31.09 955,200 -0.41(-1.29%)
Oct 11, 1999 30.82 31.69 30.66 31.50 1,095,800 +0.68(+2.22%)
Oct 08, 1999 30.82 30.88 30.22 30.82 1,329,400 +0.00(+0.00%)
Oct 07, 1999 30.88 30.88 30.00 30.82 2,314,200 -0.18(-0.60%)
Oct 06, 1999 31.78 31.78 29.88 31.00 3,952,800 -1.06(-3.31%)
Oct 05, 1999 31.19 32.06 30.97 32.06 1,397,700 +0.87(+2.79%)
Oct 04, 1999 30.12 31.19 30.07 31.19 1,201,400 +1.07(+3.54%)
Oct 01, 1999 31.03 31.22 30.07 30.12 812,700 -0.91(-2.92%)
Sep 30, 1999 30.53 31.32 30.28 31.03 1,764,800 +0.50(+1.64%)
Sep 29, 1999 30.44 30.75 30.28 30.53 912,500 +0.09(+0.30%)
Sep 28, 1999 30.57 30.84 30.12 30.44 1,373,400 -0.12(-0.41%)
Sep 27, 1999 29.94 30.78 29.73 30.57 1,653,800 +0.62(+2.09%)
Sep 24, 1999 30.32 30.34 29.32 29.94 1,226,600 -0.38(-1.24%)
Sep 23, 1999 30.97 30.97 30.28 30.32 854,700 -0.68(-2.21%)
Sep 22, 1999 31.22 31.47 30.72 31.00 1,739,200 -0.22(-0.70%)
Sep 21, 1999 32.47 32.47 31.07 31.22 1,583,800 -1.25(-3.85%)
Sep 20, 1999 32.66 32.66 32.28 32.47 883,100 -0.28(-0.85%)
Sep 17, 1999 32.41 32.75 32.41 32.75 1,481,700 +0.75(+2.34%)
Sep 16, 1999 32.56 32.56 31.91 32.00 1,350,500 -0.59(-1.83%)
Sep 15, 1999 32.69 32.78 32.25 32.59 1,090,900 -0.09(-0.28%)
Sep 14, 1999 32.69 32.78 32.44 32.69 1,174,200 +0.00(+0.00%)
Sep 13, 1999 32.75 32.75 32.41 32.69 669,700 -0.22(-0.67%)
Sep 10, 1999 32.81 33.12 32.66 32.91 983,700 +0.09(+0.29%)
Sep 09, 1999 32.75 32.97 32.59 32.81 812,300 +0.06(+0.18%)
Sep 08, 1999 32.50 32.81 32.38 32.75 1,140,200 +0.25(+0.77%)
Sep 07, 1999 32.16 32.62 32.16 32.50 1,384,200 +0.34(+1.07%)
Sep 03, 1999 32.16 32.69 32.06 32.16 654,800 +0.00(+0.00%)
Sep 02, 1999 32.31 32.31 31.66 32.16 905,800 -0.22(-0.68%)
Sep 01, 1999 32.28 32.41 31.94 32.38 893,700 +0.09(+0.29%)
Aug 31, 1999 32.06 32.50 31.94 32.28 1,803,900 +0.22(+0.69%)
Aug 30, 1999 31.91 32.38 31.78 32.06 1,443,000 +0.16(+0.49%)
Aug 27, 1999 31.59 32.00 31.25 31.91 1,191,200 +0.31(+0.98%)
Aug 26, 1999 31.78 32.12 31.50 31.59 1,120,500 -0.19(-0.58%)
Aug 25, 1999 32.53 32.72 31.62 31.78 1,744,200 -0.75(-2.31%)
Aug 24, 1999 32.94 32.94 31.62 32.53 1,830,300 -0.53(-1.60%)
Aug 23, 1999 33.84 33.88 33.00 33.06 1,491,400 -0.78(-2.32%)
Aug 20, 1999 32.59 34.00 32.59 33.84 2,815,800 +1.25(+3.83%)
Aug 19, 1999 32.91 32.91 32.19 32.59 3,583,600 -0.84(-2.51%)
Aug 18, 1999 33.38 33.69 33.06 33.44 1,134,100 +0.06(+0.18%)
Aug 17, 1999 33.44 33.53 33.25 33.38 1,160,800 -0.06(-0.18%)
Aug 16, 1999 33.25 33.50 32.94 33.44 1,423,400 +0.19(+0.56%)
Aug 13, 1999 33.88 33.88 32.94 33.25 2,672,000 -0.62(-1.85%)
Aug 12, 1999 34.69 35.44 33.84 33.88 3,544,500 -0.81(-2.34%)
Aug 11, 1999 33.22 35.03 32.50 34.69 4,129,200 +1.47(+4.41%)
Aug 10, 1999 32.81 33.59 32.06 33.22 2,526,600 +0.41(+1.25%)
Aug 09, 1999 31.32 33.00 31.22 32.81 1,125,800 +1.50(+4.77%)
Aug 06, 1999 31.66 31.84 31.09 31.32 1,062,800 -0.34(-1.07%)
Aug 05, 1999 32.00 32.06 31.53 31.66 1,499,400 -0.34(-1.08%)
Aug 04, 1999 31.09 32.59 30.94 32.00 1,775,000 +0.91(+2.91%)
Aug 03, 1999 30.72 31.22 30.50 31.09 1,043,100 +0.38(+1.22%)
Aug 02, 1999 29.94 30.88 29.82 30.72 898,100 +0.78(+2.61%)
Jul 30, 1999 30.09 30.09 29.57 29.94 1,057,000 -0.15(-0.52%)
Jul 29, 1999 30.44 30.44 29.88 30.09 801,900 -0.66(-2.13%)
Jul 28, 1999 30.32 30.82 29.88 30.75 933,700 +0.43(+1.43%)
Jul 27, 1999 29.38 30.62 29.38 30.32 1,720,600 +1.00(+3.41%)
Jul 26, 1999 29.75 30.22 29.25 29.32 1,038,300 -0.43(-1.46%)
Jul 23, 1999 30.75 31.07 29.75 29.75 1,269,700 -1.00(-3.25%)
Jul 22, 1999 30.07 30.84 29.84 30.75 1,111,600 +0.68(+2.28%)
Jul 21, 1999 30.22 30.50 29.82 30.07 812,200 -0.15(-0.51%)
Jul 20, 1999 30.50 30.66 29.57 30.22 1,013,100 -0.28(-0.92%)
Jul 19, 1999 30.53 30.84 30.28 30.50 1,224,500 -0.03(-0.10%)
Jul 16, 1999 30.53 31.44 30.53 30.53 2,686,600 +0.16(+0.51%)
Jul 15, 1999 30.78 30.78 30.25 30.38 1,738,300 -0.53(-1.71%)
Jul 14, 1999 31.03 31.19 30.75 30.91 1,819,700 -0.12(-0.40%)
Jul 13, 1999 31.07 31.07 30.66 31.03 1,741,600 -0.06(-0.21%)
Jul 12, 1999 31.32 31.53 30.78 31.09 1,042,800 -0.22(-0.70%)
Jul 09, 1999 31.22 31.84 31.19 31.32 1,646,900 +0.10(+0.30%)
Jul 08, 1999 30.69 31.57 30.62 31.22 2,220,000 +0.53(+1.73%)
Jul 07, 1999 31.16 31.16 30.25 30.69 3,270,900 -1.18(-3.72%)
Jul 06, 1999 31.50 32.97 31.50 31.88 2,460,300 +0.50(+1.59%)
Jul 02, 1999 31.41 31.41 30.75 31.38 1,273,600 -0.09(-0.30%)
Jul 01, 1999 30.94 31.72 30.50 31.47 1,773,600 +0.53(+1.71%)
Jun 30, 1999 31.47 32.00 30.94 30.94 1,451,400 -0.53(-1.68%)
Jun 29, 1999 31.62 31.62 30.97 31.47 978,700 -0.16(-0.49%)
Jun 28, 1999 31.50 32.62 31.50 31.62 1,552,800 +0.31(+0.99%)
Jun 25, 1999 30.57 31.50 30.57 31.32 1,414,700 +1.12(+3.73%)
Jun 24, 1999 30.91 31.72 30.03 30.19 2,039,800 -0.71(-2.31%)
Jun 23, 1999 31.00 31.00 30.34 30.91 1,730,500 -0.22(-0.71%)
Jun 22, 1999 31.59 31.59 30.82 31.12 1,559,100 -0.57(-1.78%)
Jun 21, 1999 33.75 33.75 31.32 31.69 2,034,700 -2.09(-6.19%)
Jun 18, 1999 33.69 33.97 33.28 33.78 2,332,800 +0.09(+0.28%)
Jun 17, 1999 32.47 33.69 32.47 33.69 1,690,300 +1.22(+3.74%)
Jun 16, 1999 32.34 32.62 31.88 32.47 1,883,900 +0.12(+0.39%)
Jun 15, 1999 32.50 32.62 32.03 32.34 1,394,200 -0.16(-0.48%)
Jun 14, 1999 31.50 32.53 31.38 32.50 1,460,800 +1.00(+3.17%)
Jun 11, 1999 32.38 32.41 31.19 31.50 1,758,800 -0.88(-2.70%)
Jun 10, 1999 31.50 32.69 31.50 32.38 2,121,700 +0.88(+2.78%)
Jun 09, 1999 31.53 31.88 31.28 31.50 1,482,800 -0.03(-0.10%)
Jun 08, 1999 30.53 31.66 30.50 31.53 1,060,300 +1.00(+3.28%)
Jun 07, 1999 30.82 30.82 30.25 30.53 1,082,200 -0.44(-1.42%)
Jun 04, 1999 29.91 30.97 29.82 30.97 871,700 +1.06(+3.56%)
Jun 03, 1999 29.62 30.16 29.44 29.91 1,141,200 +0.28(+0.95%)
Jun 02, 1999 29.91 29.91 29.16 29.62 1,694,500 -0.32(-1.05%)
Jun 01, 1999 28.25 30.03 28.25 29.94 2,894,500 +2.44(+8.87%)
May 28, 1999 28.25 28.25 27.22 27.50 2,313,800 -0.82(-2.88%)
May 27, 1999 28.75 28.75 27.94 28.32 2,505,200 -0.50(-1.74%)
May 26, 1999 28.41 29.50 28.28 28.82 1,970,000 +0.41(+1.44%)
May 25, 1999 30.16 30.19 28.38 28.41 1,615,200 -1.75(-5.80%)
May 24, 1999 29.97 30.66 29.50 30.16 1,631,900 +0.19(+0.62%)
May 21, 1999 29.44 30.22 29.44 29.97 1,746,700 +0.81(+2.80%)
May 20, 1999 30.50 30.59 29.00 29.16 1,750,500 -1.34(-4.41%)
May 19, 1999 30.62 31.19 30.32 30.50 1,963,000 -0.12(-0.41%)
May 18, 1999 31.34 31.34 30.25 30.62 1,427,000 -0.94(-2.98%)
May 17, 1999 31.25 31.82 30.91 31.57 1,524,700 +0.32(+1.01%)
May 14, 1999 31.00 31.94 30.59 31.25 1,763,600 +0.25(+0.81%)
May 13, 1999 31.41 31.44 30.91 31.00 1,549,500 -0.41(-1.29%)
May 12, 1999 32.25 32.25 31.41 31.41 2,161,300 -1.12(-3.46%)
May 11, 1999 32.53 33.47 32.06 32.53 2,953,600 +0.00(+0.00%)
May 10, 1999 31.94 33.06 31.88 32.53 2,961,400 +0.59(+1.85%)
May 07, 1999 31.88 32.12 31.07 31.94 2,202,200 +0.07(+0.20%)
May 06, 1999 30.09 31.88 29.62 31.88 2,318,800 +1.78(+5.91%)
May 05, 1999 30.62 30.62 29.88 30.09 2,520,200 -0.56(-1.83%)
May 04, 1999 30.38 31.38 30.19 30.66 3,971,700 +0.28(+0.92%)
May 03, 1999 31.12 31.50 30.22 30.38 2,622,500 -0.75(-2.41%)
Apr 30, 1999 32.34 32.50 30.62 31.12 4,535,200 -1.22(-3.77%)
Apr 29, 1999 31.03 32.81 31.03 32.34 7,031,900 +1.34(+4.34%)
Apr 28, 1999 27.91 31.66 27.91 31.00 6,554,200 +3.31(+11.95%)
Apr 27, 1999 26.62 28.16 26.62 27.69 2,563,800 +1.07(+4.00%)
Apr 26, 1999 26.97 26.97 26.38 26.62 1,148,300 -0.38(-1.39%)
Apr 23, 1999 26.75 27.22 26.32 27.00 1,487,200 +0.25(+0.93%)
Apr 22, 1999 26.32 27.47 26.32 26.75 1,933,300 +0.43(+1.65%)
Apr 21, 1999 26.44 26.91 26.25 26.32 2,282,000 -0.12(-0.47%)
Apr 20, 1999 27.03 27.03 26.09 26.44 3,735,900 -0.90(-3.31%)
Apr 19, 1999 26.57 28.50 26.57 27.34 4,542,500 +1.00(+3.80%)
Apr 16, 1999 26.62 26.62 25.66 26.34 6,699,400 -0.56(-2.08%)
Apr 15, 1999 26.62 28.25 26.38 26.91 10,313,100 +0.28(+1.05%)
Apr 14, 1999 23.34 27.19 23.19 26.62 6,124,500 +3.28(+14.05%)
Apr 13, 1999 22.53 23.44 22.03 23.34 2,313,800 +0.81(+3.62%)
Apr 12, 1999 21.91 22.75 21.84 22.53 2,262,300 +0.62(+2.85%)
Apr 09, 1999 21.50 21.97 21.50 21.91 1,257,500 +0.41(+1.88%)
Apr 08, 1999 21.88 21.88 21.32 21.50 2,290,000 -0.50(-2.27%)
Apr 07, 1999 20.78 22.07 20.78 22.00 2,418,800 +1.47(+7.16%)
Apr 06, 1999 20.38 20.59 20.12 20.53 1,220,500 +0.16(+0.76%)
Apr 05, 1999 20.44 20.57 20.28 20.38 795,900 -0.07(-0.32%)
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.