Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2000
32.62
33.00
32.19
32.44
1,605,900
-0.19(-0.58%)
Apr 27, 2000
32.81
32.94
32.06
32.62
1,739,700
-0.19(-0.56%)
Apr 26, 2000
34.19
34.19
32.62
32.81
1,921,700
-1.44(-4.20%)
Apr 25, 2000
32.44
34.25
32.19
34.25
2,043,900
+1.81(+5.60%)
Apr 24, 2000
32.53
33.00
32.06
32.44
1,372,200
-0.09(-0.29%)
Apr 20, 2000
31.82
32.75
31.82
32.53
2,306,700
+1.09(+3.47%)
Apr 19, 2000
31.38
32.44
31.38
31.44
2,203,900
+0.12(+0.40%)
Apr 18, 2000
32.31
32.50
31.00
31.32
2,783,900
-1.00(-3.08%)
Apr 17, 2000
33.69
33.69
32.06
32.31
2,148,000
-1.47(-4.35%)
Apr 14, 2000
34.84
34.84
33.00
33.78
2,247,300
-1.12(-3.22%)
Apr 13, 2000
35.16
35.25
34.53
34.91
2,517,300
-0.25(-0.71%)
Apr 12, 2000
35.19
35.62
34.91
35.16
1,641,600
-0.03(-0.09%)
Apr 11, 2000
33.84
35.19
33.66
35.19
1,865,300
+1.34(+3.96%)
Apr 10, 2000
33.97
34.31
33.28
33.84
1,913,600
-0.12(-0.37%)
Apr 07, 2000
35.34
35.34
33.94
33.97
2,227,500
-1.50(-4.23%)
Apr 06, 2000
34.81
35.97
34.81
35.47
1,691,400
+0.88(+2.53%)
Apr 05, 2000
35.34
36.09
34.50
34.59
1,435,900
-0.75(-2.12%)
Apr 04, 2000
35.88
37.06
33.94
35.34
2,324,100
-0.53(-1.48%)
Apr 03, 2000
35.12
35.94
35.09
35.88
1,520,500
+0.75(+2.14%)
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%)
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
.