Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminum Corp of China Ltd ADR (NY: ACH )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 (%)
Nov 30, 2007 58.00 58.15 55.58 56.58 1,138,311 +0.34(+0.60%)
Nov 29, 2007 55.75 56.47 54.90 56.24 1,338,159 +0.77(+1.39%)
Nov 28, 2007 53.25 56.15 53.15 55.47 2,467,639 +2.46(+4.64%)
Nov 27, 2007 51.26 53.20 50.61 53.01 1,889,078 +3.05(+6.10%)
Nov 26, 2007 52.00 53.17 49.96 49.96 1,519,434 -1.53(-2.97%)
Nov 23, 2007 52.18 52.18 50.50 51.49 686,170 +0.63(+1.24%)
Nov 21, 2007 51.85 52.20 50.31 50.86 1,625,485 -3.68(-6.75%)
Nov 20, 2007 53.50 55.48 52.51 54.54 2,224,451 +3.28(+6.40%)
Nov 19, 2007 53.98 53.98 51.00 51.26 1,675,522 -3.83(-6.95%)
Nov 16, 2007 54.70 56.05 53.00 55.09 1,292,326 -0.64(-1.15%)
Nov 15, 2007 57.62 57.62 55.11 55.73 1,232,104 -1.89(-3.28%)
Nov 14, 2007 60.00 60.33 57.14 57.62 1,814,034 +0.81(+1.43%)
Nov 13, 2007 53.12 57.25 53.12 56.81 1,804,755 +4.46(+8.52%)
Nov 12, 2007 53.98 55.16 52.28 52.35 2,377,268 -4.42(-7.79%)
Nov 09, 2007 55.12 58.28 54.62 56.77 2,078,629 -0.52(-0.91%)
Nov 08, 2007 59.05 59.88 54.26 57.29 4,042,101 -1.75(-2.96%)
Nov 07, 2007 60.90 61.35 59.03 59.04 1,983,298 -4.02(-6.37%)
Nov 06, 2007 61.00 63.06 59.10 63.06 3,845,718 +1.98(+3.24%)
Nov 05, 2007 62.00 62.96 60.33 61.08 2,452,736 -6.11(-9.09%)
Nov 02, 2007 69.05 69.20 64.62 67.19 1,821,400 -0.83(-1.22%)
Nov 01, 2007 69.90 69.90 67.73 68.02 2,003,100 -5.22(-7.13%)
Oct 31, 2007 71.80 73.51 71.13 73.24 1,454,660 +1.81(+2.53%)
Oct 30, 2007 73.64 73.64 70.87 71.43 1,634,200 -3.63(-4.84%)
Oct 29, 2007 74.45 77.45 74.07 75.06 2,046,800 +0.82(+1.10%)
Oct 26, 2007 74.50 75.37 72.61 74.24 1,283,200 +0.31(+0.42%)
Oct 25, 2007 74.49 74.75 73.12 73.93 1,758,700 -2.67(-3.49%)
Oct 24, 2007 76.00 77.20 74.85 76.60 1,867,400 -3.13(-3.93%)
Oct 23, 2007 79.20 80.34 77.58 79.73 1,788,100 +2.03(+2.61%)
Oct 22, 2007 73.40 78.65 69.00 77.70 3,700,100 -0.82(-1.04%)
Oct 19, 2007 82.64 83.00 78.27 78.52 2,542,500 -5.08(-6.08%)
Oct 18, 2007 79.61 84.20 78.90 83.60 3,667,200 -4.45(-5.05%)
Oct 17, 2007 79.33 90.95 79.30 88.05 6,141,820 +10.42(+13.42%)
Oct 16, 2007 79.00 79.23 76.90 77.63 1,425,800 -1.22(-1.55%)
Oct 15, 2007 80.99 81.00 77.11 78.85 1,541,100 -0.73(-0.92%)
Oct 12, 2007 77.80 79.99 77.14 79.58 1,404,099 +5.51(+7.44%)
Oct 11, 2007 78.00 78.40 71.74 74.07 2,116,900 -3.17(-4.10%)
Oct 10, 2007 76.71 77.34 74.42 77.24 1,204,900 +0.85(+1.11%)
Oct 09, 2007 75.00 76.58 74.53 76.39 1,048,900 +2.06(+2.77%)
Oct 08, 2007 74.00 75.33 72.78 74.33 951,352 -2.52(-3.28%)
Oct 05, 2007 74.93 76.99 74.45 76.85 1,686,500 +4.80(+6.66%)
Oct 04, 2007 70.75 72.49 69.13 72.05 1,194,650 +0.45(+0.63%)
Oct 03, 2007 73.01 74.43 71.30 71.60 2,006,300 -4.34(-5.72%)
Oct 02, 2007 76.50 76.78 74.17 75.94 1,631,000 +2.04(+2.76%)
Oct 01, 2007 71.29 74.87 71.06 73.90 1,738,700 +3.87(+5.53%)
Sep 28, 2007 71.18 72.39 69.50 70.03 1,537,200 -1.14(-1.60%)
Sep 27, 2007 70.13 71.40 70.08 71.17 1,709,300 +1.63(+2.34%)
Sep 26, 2007 69.40 70.09 67.79 69.54 1,712,064 +1.29(+1.89%)
Sep 25, 2007 68.08 68.41 67.60 68.25 1,626,140 +1.44(+2.16%)
Sep 24, 2007 67.92 68.43 66.29 66.81 2,399,300 +3.91(+6.22%)
Sep 21, 2007 62.55 63.26 62.29 62.90 1,138,400 +0.92(+1.48%)
Sep 20, 2007 62.59 63.00 61.51 61.98 900,800 -0.54(-0.86%)
Sep 19, 2007 63.30 64.20 61.71 62.52 2,154,300 -1.70(-2.65%)
Sep 18, 2007 60.90 64.35 60.50 64.22 1,809,000 +4.28(+7.14%)
Sep 17, 2007 60.29 61.13 59.64 59.94 958,900 -1.01(-1.66%)
Sep 14, 2007 60.01 61.83 59.99 60.95 1,271,900 +0.32(+0.53%)
Sep 13, 2007 60.90 61.24 59.46 60.63 2,141,700 +0.41(+0.68%)
Sep 12, 2007 59.50 61.50 57.60 60.22 11,506,460 -5.96(-9.01%)
Sep 11, 2007 64.61 66.21 63.54 66.18 3,090,900 +5.40(+8.88%)
Sep 10, 2007 62.61 62.71 58.26 60.78 2,600,600 -0.92(-1.49%)
Sep 07, 2007 61.99 63.10 61.02 61.70 2,031,100 -2.80(-4.34%)
Sep 06, 2007 66.50 66.51 63.11 64.50 3,258,100 +0.02(+0.03%)
Sep 05, 2007 65.34 66.44 63.50 64.48 3,428,200 -4.07(-5.94%)
Sep 04, 2007 65.90 69.14 66.50 68.55 2,204,000 +0.76(+1.12%)
Aug 31, 2007 67.72 68.18 65.93 67.79 3,677,600 +3.90(+6.10%)
Aug 30, 2007 62.58 65.79 61.76 63.89 3,644,200 -3.48(-5.17%)
Aug 29, 2007 65.60 68.00 64.88 67.37 6,288,600 +5.47(+8.84%)
Aug 28, 2007 67.43 69.50 59.61 61.90 9,985,800 -5.45(-8.09%)
Aug 27, 2007 66.01 69.75 63.05 67.35 9,912,477 +13.33(+24.68%)
Aug 24, 2007 51.15 54.29 50.50 54.02 2,932,600 +5.60(+11.57%)
Aug 23, 2007 49.99 50.50 47.53 48.42 1,608,900 -0.54(-1.10%)
Aug 22, 2007 48.94 49.10 46.84 48.96 2,832,400 +6.62(+15.64%)
Aug 21, 2007 41.55 42.71 40.50 42.34 1,526,700 +1.92(+4.75%)
Aug 20, 2007 40.07 40.78 39.17 40.42 1,684,200 +1.87(+4.85%)
Aug 17, 2007 38.18 39.96 36.45 38.55 2,469,675 +1.50(+4.05%)
Aug 16, 2007 35.78 37.35 33.75 37.05 4,264,900 -2.06(-5.27%)
Aug 15, 2007 41.19 41.31 38.28 39.11 2,241,393 -3.83(-8.92%)
Aug 14, 2007 44.64 44.80 42.79 42.94 929,900 -1.75(-3.92%)
Aug 13, 2007 45.40 45.75 44.48 44.69 1,101,700 +0.35(+0.79%)
Aug 10, 2007 43.00 45.15 42.00 44.34 1,661,100 -0.56(-1.25%)
Aug 09, 2007 45.65 46.76 44.42 44.90 1,876,000 -1.31(-2.83%)
Aug 08, 2007 46.52 47.50 45.51 46.21 1,857,700 +2.81(+6.47%)
Aug 07, 2007 42.47 44.10 41.79 43.40 1,881,700 +0.04(+0.09%)
Aug 06, 2007 44.50 44.80 40.10 43.36 3,765,400 -2.69(-5.84%)
Aug 03, 2007 46.60 47.97 45.84 46.05 821,300 -1.92(-4.01%)
Aug 02, 2007 48.14 48.35 47.31 47.97 627,300 -0.33(-0.68%)
Aug 01, 2007 48.75 48.94 47.07 48.30 1,240,300 -2.06(-4.09%)
Jul 31, 2007 51.20 51.99 50.00 50.36 1,018,900 +0.38(+0.76%)
Jul 30, 2007 48.44 50.12 48.25 49.98 929,100 +2.83(+6.00%)
Jul 27, 2007 48.87 48.87 46.69 47.15 1,477,600 -1.10(-2.28%)
Jul 26, 2007 50.04 50.30 45.00 48.25 3,182,900 -3.30(-6.40%)
Jul 25, 2007 51.63 52.62 50.21 51.55 1,177,300 +1.85(+3.72%)
Jul 24, 2007 50.75 51.89 49.51 49.70 1,275,100 +0.02(+0.04%)
Jul 23, 2007 48.55 50.25 48.41 49.68 1,163,200 +2.37(+5.01%)
Jul 20, 2007 47.90 47.96 46.90 47.31 742,600 +0.41(+0.87%)
Jul 19, 2007 46.31 47.26 46.20 46.90 627,800 +0.62(+1.34%)
Jul 18, 2007 46.49 46.60 45.51 46.28 762,900 -1.41(-2.96%)
Jul 17, 2007 48.48 48.50 47.46 47.69 524,100 -0.06(-0.13%)
Jul 16, 2007 48.15 48.48 47.50 47.75 859,900 +0.18(+0.38%)
Jul 13, 2007 48.06 48.12 47.23 47.57 516,400 -0.20(-0.42%)
Jul 12, 2007 47.33 47.79 47.10 47.77 768,800 +1.57(+3.40%)
Jul 11, 2007 45.55 46.35 45.45 46.20 538,100 +0.40(+0.87%)
Jul 10, 2007 46.75 46.59 45.60 45.80 974,800 -1.70(-3.58%)
Jul 09, 2007 47.72 47.95 47.01 47.50 978,300 +0.21(+0.44%)
Jul 06, 2007 46.98 48.14 46.70 47.29 1,411,600 +1.13(+2.45%)
Jul 05, 2007 45.85 47.09 44.00 46.16 2,242,300 -2.46(-5.06%)
Jul 03, 2007 46.10 49.43 46.01 48.62 1,400,500 +5.14(+11.82%)
Jul 02, 2007 43.03 43.50 42.71 43.48 675,800 +0.78(+1.83%)
Jun 29, 2007 42.20 42.87 42.20 42.70 457,700 +0.84(+2.01%)
Jun 28, 2007 42.20 42.75 41.85 41.86 730,500 -0.34(-0.81%)
Jun 27, 2007 42.05 42.33 40.61 42.20 630,900 -0.15(-0.35%)
Jun 26, 2007 42.84 43.35 42.02 42.35 468,700 -0.49(-1.14%)
Jun 25, 2007 43.00 43.47 42.22 42.84 609,400 -0.41(-0.95%)
Jun 22, 2007 43.42 44.00 42.58 43.25 1,229,600 +0.54(+1.26%)
Jun 21, 2007 41.35 42.71 41.01 42.71 1,050,200 +2.16(+5.33%)
Jun 20, 2007 41.20 41.86 40.34 40.55 985,300 -0.93(-2.24%)
Jun 19, 2007 40.90 41.88 40.75 41.48 799,000 +0.24(+0.58%)
Jun 18, 2007 42.48 42.49 40.10 41.24 1,500,500 -1.27(-2.99%)
Jun 15, 2007 41.89 42.64 41.01 42.51 1,948,800 +3.76(+9.70%)
Jun 14, 2007 38.25 39.63 37.92 38.75 1,981,800 +3.15(+8.85%)
Jun 13, 2007 34.92 35.67 34.92 35.60 1,121,800 +1.29(+3.76%)
Jun 12, 2007 34.31 34.31 34.31 34.31 0 +0.00(+0.00%)
Jun 11, 2007 33.97 34.42 33.72 34.31 693,450 +0.59(+1.75%)
Jun 08, 2007 33.01 33.86 32.83 33.72 591,788 +0.82(+2.49%)
Jun 07, 2007 33.69 33.79 32.60 32.90 723,200 -0.68(-2.03%)
Jun 06, 2007 34.07 34.07 33.35 33.58 491,023 -0.52(-1.52%)
Jun 05, 2007 33.91 34.28 33.91 34.10 479,400 +0.29(+0.86%)
Jun 04, 2007 33.61 33.89 33.53 33.81 466,000 -0.24(-0.70%)
Jun 01, 2007 33.73 34.11 33.60 34.05 511,865 +1.04(+3.15%)
May 31, 2007 32.76 33.25 32.70 33.01 484,900 +0.23(+0.70%)
May 30, 2007 32.07 32.80 31.51 32.78 895,388 -0.15(-0.46%)
May 29, 2007 33.39 33.50 32.67 32.93 348,780 -0.13(-0.39%)
May 25, 2007 32.52 33.10 32.52 33.06 519,846 +0.55(+1.69%)
May 24, 2007 33.20 33.93 31.36 32.51 1,878,704 -1.48(-4.35%)
May 23, 2007 34.20 34.42 33.90 33.99 591,979 -0.02(-0.06%)
May 22, 2007 34.05 34.49 34.00 34.01 552,500 +0.12(+0.35%)
May 21, 2007 33.61 34.19 33.61 33.89 701,507 +0.28(+0.83%)
May 18, 2007 34.00 33.95 33.25 33.61 783,200 -0.63(-1.84%)
May 17, 2007 34.77 34.77 34.03 34.24 616,200 -0.65(-1.86%)
May 16, 2007 34.50 35.00 34.00 34.89 617,000 +0.33(+0.95%)
May 15, 2007 35.05 35.20 34.43 34.56 794,700 -0.55(-1.57%)
May 14, 2007 35.00 35.22 34.35 35.11 1,666,420 +2.07(+6.27%)
May 11, 2007 31.49 33.47 31.51 33.04 1,532,184 +2.20(+7.13%)
May 10, 2007 31.60 31.80 30.59 30.84 1,013,574 -0.44(-1.41%)
May 09, 2007 30.50 31.33 30.70 31.28 539,400 +0.20(+0.64%)
May 08, 2007 31.00 31.08 30.30 31.08 818,987 +0.60(+1.97%)
May 07, 2007 30.85 31.03 30.35 30.48 957,726 +1.12(+3.81%)
May 04, 2007 29.15 29.61 29.04 29.36 446,896 +0.42(+1.45%)
May 03, 2007 28.75 28.98 28.50 28.94 443,996 +0.02(+0.07%)
May 02, 2007 28.52 29.00 28.30 28.92 557,205 -0.11(-0.38%)
May 01, 2007 29.05 29.22 28.55 29.03 542,903 -0.02(-0.07%)
Apr 30, 2007 29.90 29.94 29.00 29.05 692,830 -0.77(-2.58%)
Apr 27, 2007 29.85 29.90 29.40 29.82 455,267 +0.15(+0.51%)
Apr 26, 2007 29.50 29.74 29.38 29.67 509,800 +0.52(+1.78%)
Apr 25, 2007 28.53 29.24 28.51 29.15 559,500 +0.51(+1.78%)
Apr 24, 2007 28.85 28.98 28.51 28.64 487,600 +0.12(+0.42%)
Apr 23, 2007 28.79 28.89 28.20 28.52 756,013 -0.29(-1.01%)
Apr 20, 2007 28.99 29.00 28.65 28.81 877,400 -0.22(-0.76%)
Apr 19, 2007 28.54 29.22 27.51 29.03 1,523,872 -1.13(-3.75%)
Apr 18, 2007 30.25 30.40 30.03 30.16 532,940 +0.08(+0.27%)
Apr 17, 2007 29.74 30.55 29.70 30.08 777,300 +0.34(+1.14%)
Apr 16, 2007 29.70 29.90 29.50 29.74 628,540 +0.35(+1.19%)
Apr 13, 2007 29.40 29.99 28.79 29.39 1,062,300 -1.22(-3.99%)
Apr 12, 2007 30.20 30.90 29.53 30.61 923,200 +0.20(+0.66%)
Apr 11, 2007 30.45 31.36 30.00 30.41 1,479,600 +1.41(+4.86%)
Apr 10, 2007 28.21 29.34 28.21 29.00 914,400 +1.30(+4.69%)
Apr 09, 2007 28.18 28.40 27.63 27.70 604,300 +0.00(+0.00%)
Apr 05, 2007 27.80 27.87 27.40 27.70 488,300 +0.09(+0.33%)
Apr 04, 2007 27.12 27.85 27.00 27.61 653,000 +0.84(+3.14%)
Apr 03, 2007 26.45 26.83 26.31 26.77 478,600 +0.57(+2.18%)
Apr 02, 2007 26.13 26.20 25.90 26.20 317,400 +0.21(+0.81%)
Mar 30, 2007 26.18 26.25 25.75 25.99 397,400 +0.27(+1.05%)
Mar 29, 2007 25.90 25.98 25.45 25.72 383,200 +0.43(+1.70%)
Mar 28, 2007 25.54 25.55 25.13 25.29 401,600 -0.50(-1.94%)
Mar 27, 2007 26.04 26.05 25.59 25.79 214,800 -0.26(-1.00%)
Mar 26, 2007 26.40 26.42 25.60 26.05 458,000 -0.35(-1.33%)
Mar 23, 2007 26.00 26.41 26.00 26.40 355,500 +0.83(+3.25%)
Mar 22, 2007 25.75 26.02 25.52 25.57 488,300 +0.02(+0.08%)
Mar 21, 2007 25.40 25.81 24.85 25.55 681,100 +0.30(+1.19%)
Mar 20, 2007 25.15 25.38 25.01 25.25 510,800 +0.45(+1.81%)
Mar 19, 2007 24.90 25.05 24.60 24.80 566,700 +0.38(+1.56%)
Mar 16, 2007 24.64 24.72 24.31 24.42 314,300 -0.12(-0.49%)
Mar 15, 2007 24.51 24.87 24.35 24.54 630,900 +0.19(+0.78%)
Mar 14, 2007 23.90 24.49 23.67 24.35 763,400 +0.49(+2.05%)
Mar 13, 2007 25.21 24.83 23.83 23.86 890,900 -1.35(-5.36%)
Mar 12, 2007 25.00 25.35 24.75 25.21 484,600 +0.01(+0.04%)
Mar 09, 2007 24.82 25.64 24.93 25.20 1,052,500 +0.85(+3.49%)
Mar 08, 2007 24.35 24.83 24.30 24.35 832,300 +0.76(+3.22%)
Mar 07, 2007 23.75 23.82 23.30 23.59 598,600 +0.19(+0.81%)
Mar 06, 2007 22.63 23.59 22.72 23.40 1,026,300 +1.72(+7.93%)
Mar 05, 2007 22.15 22.30 21.66 21.68 1,298,900 -1.71(-7.31%)
Mar 02, 2007 23.60 23.93 23.11 23.39 970,900 +0.41(+1.78%)
Mar 01, 2007 23.00 23.49 22.06 22.98 1,294,660 -0.76(-3.20%)
Feb 28, 2007 23.05 24.04 23.05 23.74 1,545,300 +1.14(+5.04%)
Feb 27, 2007 24.70 25.03 21.50 22.60 3,304,900 -3.75(-14.23%)
Feb 26, 2007 26.60 26.68 26.25 26.35 633,850 -0.27(-1.01%)
Feb 23, 2007 27.00 27.00 26.53 26.62 423,700 -0.46(-1.70%)
Feb 22, 2007 27.35 27.41 27.00 27.08 324,000 -0.26(-0.95%)
Feb 21, 2007 27.00 27.40 26.80 27.34 460,100 +0.38(+1.41%)
Feb 20, 2007 26.86 27.25 26.50 26.96 444,000 +0.39(+1.47%)
Feb 16, 2007 26.56 26.57 26.15 26.57 465,400 -0.43(-1.59%)
Feb 15, 2007 27.30 27.40 26.86 27.00 543,700 -0.16(-0.59%)
Feb 14, 2007 26.88 27.25 26.75 27.16 821,535 +0.71(+2.68%)
Feb 13, 2007 26.04 26.55 26.00 26.45 1,412,405 +0.59(+2.28%)
Feb 12, 2007 26.00 26.11 25.75 25.86 427,844 -0.06(-0.23%)
Feb 09, 2007 26.10 26.23 25.62 25.92 729,600 +0.07(+0.27%)
Feb 08, 2007 25.72 25.91 25.12 25.85 742,200 +0.02(+0.08%)
Feb 07, 2007 25.85 26.19 25.65 25.83 907,100 +0.50(+1.97%)
Feb 06, 2007 24.90 25.52 24.90 25.33 841,200 +0.70(+2.84%)
Feb 05, 2007 24.51 24.80 24.50 24.63 429,100 +0.18(+0.74%)
Feb 02, 2007 24.53 24.53 23.75 24.45 1,049,700 -0.07(-0.29%)
Feb 01, 2007 24.39 24.60 23.84 24.52 1,636,100 +1.98(+8.78%)
Jan 31, 2007 22.45 22.65 22.05 22.54 944,600 -0.81(-3.47%)
Jan 30, 2007 22.91 23.38 22.81 23.35 549,400 +0.38(+1.65%)
Jan 29, 2007 23.25 23.45 22.90 22.97 437,700 -0.48(-2.05%)
Jan 26, 2007 23.36 23.57 23.00 23.45 463,200 -0.09(-0.38%)
Jan 25, 2007 24.16 24.20 23.40 23.54 596,000 -0.75(-3.09%)
Jan 24, 2007 23.66 24.39 23.66 24.29 698,800 +0.89(+3.80%)
Jan 23, 2007 23.29 23.46 23.13 23.40 668,700 +0.17(+0.73%)
Jan 22, 2007 23.53 23.54 23.00 23.23 585,700 -0.27(-1.15%)
Jan 19, 2007 23.25 23.70 23.13 23.50 690,400 +0.47(+2.04%)
Jan 18, 2007 23.70 23.70 22.90 23.03 425,600 -0.01(-0.04%)
Jan 17, 2007 23.80 23.85 22.92 23.04 677,000 -0.42(-1.79%)
Jan 16, 2007 23.40 23.65 23.17 23.46 747,800 +0.62(+2.71%)
Jan 12, 2007 22.77 22.98 22.67 22.84 437,600 +0.19(+0.84%)
Jan 11, 2007 22.51 22.90 22.50 22.65 715,400 +0.18(+0.80%)
Jan 10, 2007 22.11 22.62 21.90 22.47 938,500 +0.73(+3.36%)
Jan 09, 2007 22.48 22.49 21.50 21.74 844,700 -0.90(-3.98%)
Jan 08, 2007 22.35 22.64 21.94 22.64 989,700 -0.01(-0.04%)
Jan 05, 2007 23.38 23.41 21.80 22.65 1,675,800 -1.96(-7.96%)
Jan 04, 2007 25.05 25.07 24.20 24.61 909,700 -0.42(-1.68%)
Jan 03, 2007 25.02 25.80 24.58 25.03 1,692,000 +1.53(+6.51%)
Dec 29, 2006 23.30 23.74 23.10 23.50 573,300 +0.24(+1.03%)
Dec 28, 2006 23.70 23.74 23.10 23.26 734,600 -0.36(-1.52%)
Dec 27, 2006 24.00 24.00 23.25 23.62 1,123,500 -0.28(-1.17%)
Dec 26, 2006 23.76 24.20 23.30 23.90 882,000 +0.62(+2.66%)
Dec 22, 2006 23.22 23.45 22.75 23.28 836,000 -0.14(-0.60%)
Dec 21, 2006 24.19 24.34 23.10 23.42 1,464,700 -0.37(-1.56%)
Dec 20, 2006 23.85 24.35 22.94 23.79 1,310,800 +0.45(+1.93%)
Dec 19, 2006 23.25 23.53 22.60 23.34 1,485,000 +0.40(+1.74%)
Dec 18, 2006 22.24 23.64 22.24 22.94 2,850,600 +1.12(+5.13%)
Dec 15, 2006 21.90 22.00 21.45 21.82 1,886,300 +0.92(+4.40%)
Dec 14, 2006 20.60 21.45 20.48 20.90 1,410,600 +0.83(+4.14%)
Dec 13, 2006 20.00 20.70 19.65 20.07 1,684,800 +0.15(+0.75%)
Dec 12, 2006 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Dec 11, 2006 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Dec 08, 2006 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Dec 07, 2006 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Dec 06, 2006 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Dec 05, 2006 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Dec 04, 2006 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
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.