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 )

9.040 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 (%)
Apr 30, 2008 42.39 42.74 41.69 42.21 963,610 +0.19(+0.45%)
Apr 29, 2008 42.88 42.94 41.75 42.03 954,680 -1.07(-2.49%)
Apr 28, 2008 43.91 43.91 42.64 43.10 860,666 -0.88(-2.00%)
Apr 25, 2008 44.53 44.53 42.64 43.98 1,388,501 -0.84(-1.87%)
Apr 24, 2008 44.75 45.64 43.40 44.82 2,772,891 +1.80(+4.19%)
Apr 23, 2008 41.80 43.77 41.60 43.01 3,802,418 +4.29(+11.07%)
Apr 22, 2008 39.42 39.46 38.45 38.72 1,766,209 -0.78(-1.97%)
Apr 21, 2008 39.23 39.62 38.71 39.50 1,166,293 +0.12(+0.30%)
Apr 18, 2008 38.82 39.52 38.82 39.38 1,127,455 +0.49(+1.27%)
Apr 17, 2008 38.95 39.14 38.52 38.89 932,733 -0.71(-1.79%)
Apr 16, 2008 38.64 39.78 38.45 39.60 1,435,622 +1.09(+2.84%)
Apr 15, 2008 38.74 38.74 37.72 38.51 1,001,720 +0.48(+1.27%)
Apr 14, 2008 39.10 39.10 37.91 38.02 1,270,234 -1.54(-3.89%)
Apr 11, 2008 39.46 40.53 39.43 39.56 1,109,564 -2.00(-4.81%)
Apr 10, 2008 40.86 41.81 40.10 41.56 1,386,956 +1.08(+2.68%)
Apr 09, 2008 41.30 41.50 40.24 40.48 1,962,906 -2.50(-5.83%)
Apr 08, 2008 42.88 43.57 42.51 42.98 1,565,393 -1.28(-2.90%)
Apr 07, 2008 44.46 45.72 44.15 44.26 1,778,273 +0.94(+2.16%)
Apr 04, 2008 43.63 44.36 42.51 43.33 2,103,091 -0.30(-0.68%)
Apr 03, 2008 42.86 44.06 42.48 43.62 1,459,528 +1.51(+3.58%)
Apr 02, 2008 42.88 42.88 41.50 42.11 1,746,190 -1.16(-2.69%)
Apr 01, 2008 41.21 43.34 40.77 43.28 2,336,179 +3.42(+8.58%)
Mar 31, 2008 39.44 40.46 39.30 39.86 879,875 -0.36(-0.91%)
Mar 28, 2008 41.01 41.01 39.95 40.22 1,139,823 +1.47(+3.79%)
Mar 27, 2008 39.18 39.84 38.64 38.75 1,096,133 +0.72(+1.89%)
Mar 26, 2008 38.60 38.64 37.58 38.03 770,630 -0.62(-1.61%)
Mar 25, 2008 38.35 39.07 37.13 38.65 1,266,146 +1.53(+4.12%)
Mar 24, 2008 37.45 38.28 36.84 37.13 1,666,378 +0.37(+1.02%)
Mar 21, 2008 35.20 36.79 34.50 36.75 1,217,245 +0.00(+0.00%)
Mar 20, 2008 35.20 36.79 34.50 36.75 1,217,144 +1.00(+2.78%)
Mar 19, 2008 38.86 39.09 35.76 35.76 2,019,575 -3.41(-8.71%)
Mar 18, 2008 37.86 39.35 37.42 39.17 2,671,887 +0.99(+2.58%)
Mar 17, 2008 36.55 38.84 36.55 38.18 1,955,951 -1.03(-2.61%)
Mar 14, 2008 41.11 41.11 38.66 39.21 2,386,717 -3.81(-8.85%)
Mar 13, 2008 41.61 43.57 41.50 43.01 2,349,440 -1.37(-3.09%)
Mar 12, 2008 44.88 46.06 44.36 44.38 1,133,570 -1.93(-4.17%)
Mar 11, 2008 43.78 46.31 43.78 46.31 2,066,073 +3.85(+9.08%)
Mar 10, 2008 44.57 44.57 42.17 42.46 1,900,380 -2.10(-4.71%)
Mar 07, 2008 44.82 46.99 44.09 44.56 1,455,278 -0.50(-1.12%)
Mar 06, 2008 46.81 47.29 44.87 45.06 1,156,340 -1.42(-3.05%)
Mar 05, 2008 46.12 46.81 45.48 46.48 2,057,220 +1.30(+2.88%)
Mar 04, 2008 46.17 46.60 44.13 45.18 3,380,996 -3.47(-7.13%)
Mar 03, 2008 47.82 48.87 46.95 48.65 1,482,852 +0.64(+1.33%)
Feb 29, 2008 49.78 49.78 47.91 48.01 1,951,374 -2.17(-4.32%)
Feb 28, 2008 51.30 51.30 49.85 50.18 1,631,028 -1.20(-2.34%)
Feb 27, 2008 49.26 51.75 49.23 51.38 2,336,278 +2.69(+5.53%)
Feb 26, 2008 47.81 48.89 47.04 48.69 1,459,215 -0.13(-0.26%)
Feb 25, 2008 47.80 48.97 46.95 48.82 2,103,899 -0.23(-0.46%)
Feb 22, 2008 47.80 49.19 47.37 49.05 2,414,134 +2.65(+5.72%)
Feb 21, 2008 47.70 47.87 46.33 46.39 1,868,547 +0.73(+1.60%)
Feb 20, 2008 44.37 45.66 44.05 45.66 1,119,702 +1.05(+2.34%)
Feb 19, 2008 45.73 45.97 44.49 44.62 1,648,388 +0.67(+1.53%)
Feb 18, 2008 43.37 43.95 42.74 43.95 0 +0.00(+0.00%)
Feb 15, 2008 43.37 43.95 42.74 43.95 1,686,412 +2.30(+5.51%)
Feb 14, 2008 42.38 43.08 41.58 41.65 2,290,270 +1.17(+2.90%)
Feb 13, 2008 39.37 40.48 38.61 40.48 1,438,992 +2.14(+5.58%)
Feb 12, 2008 37.95 39.08 37.76 38.34 1,452,049 +0.80(+2.13%)
Feb 11, 2008 37.25 37.92 36.46 37.54 1,208,674 -0.48(-1.27%)
Feb 08, 2008 38.78 38.83 37.30 38.02 1,016,598 -0.45(-1.18%)
Feb 07, 2008 36.99 38.94 36.39 38.48 1,058,491 +0.60(+1.59%)
Feb 06, 2008 39.32 39.90 37.80 37.88 1,237,075 -1.07(-2.76%)
Feb 05, 2008 40.53 40.76 38.95 38.95 1,838,463 -3.83(-8.94%)
Feb 04, 2008 44.17 44.36 42.44 42.78 1,950,883 +2.30(+5.67%)
Feb 01, 2008 38.33 40.67 38.33 40.48 2,761,839 +4.81(+13.49%)
Jan 31, 2008 34.25 36.22 33.77 35.67 2,069,453 +0.41(+1.17%)
Jan 30, 2008 35.82 37.07 34.71 35.25 2,565,547 -1.59(-4.31%)
Jan 29, 2008 36.14 37.24 35.35 36.84 2,285,251 +0.54(+1.49%)
Jan 28, 2008 35.68 36.46 34.67 36.30 1,297,260 -0.47(-1.29%)
Jan 25, 2008 38.93 38.93 36.49 36.77 1,696,059 +0.47(+1.30%)
Jan 24, 2008 35.39 36.86 35.25 36.30 2,033,512 -0.93(-2.49%)
Jan 23, 2008 34.99 37.23 33.52 37.22 2,294,494 +1.92(+5.45%)
Jan 22, 2008 32.56 37.45 32.53 35.30 3,181,089 -4.29(-10.83%)
Jan 21, 2008 39.67 40.39 38.45 39.59 0 +0.00(+0.00%)
Jan 18, 2008 39.67 40.39 38.45 39.59 1,540,986 +1.24(+3.24%)
Jan 17, 2008 40.87 40.87 38.28 38.35 2,059,771 -1.00(-2.53%)
Jan 16, 2008 38.39 40.07 37.15 39.34 1,985,716 -1.47(-3.60%)
Jan 15, 2008 41.91 42.38 40.76 40.81 1,958,242 -4.05(-9.03%)
Jan 14, 2008 44.65 45.22 43.77 44.87 1,216,349 -0.99(-2.15%)
Jan 11, 2008 47.11 47.11 45.43 45.85 1,408,508 -2.61(-5.39%)
Jan 10, 2008 47.31 48.86 46.32 48.46 1,715,872 +1.04(+2.18%)
Jan 09, 2008 46.38 47.59 46.01 47.43 2,020,052 +3.66(+8.36%)
Jan 08, 2008 44.87 45.74 43.64 43.77 1,316,647 -1.11(-2.48%)
Jan 07, 2008 45.91 46.09 43.79 44.88 2,312,281 -1.07(-2.34%)
Jan 04, 2008 47.13 47.15 45.62 45.96 1,613,969 -1.46(-3.08%)
Jan 03, 2008 47.56 47.93 46.55 47.42 1,014,136 -0.49(-1.03%)
Jan 02, 2008 49.57 49.57 47.60 47.91 1,054,235 -2.01(-4.03%)
Jan 01, 2008 51.06 51.06 49.45 49.92 0 +0.00(+0.00%)
Dec 31, 2007 51.06 51.06 49.45 49.92 819,922 -1.84(-3.56%)
Dec 28, 2007 52.06 52.46 50.67 51.77 1,224,385 +0.44(+0.86%)
Dec 27, 2007 52.26 53.29 51.30 51.32 799,717 -1.86(-3.50%)
Dec 26, 2007 52.90 53.39 52.22 53.19 717,585 +0.29(+0.54%)
Dec 24, 2007 52.37 53.19 52.05 52.90 503,241 +1.67(+3.25%)
Dec 21, 2007 50.28 51.23 49.78 51.23 927,002 +1.79(+3.63%)
Dec 20, 2007 50.15 50.40 48.85 49.44 846,738 -0.26(-0.52%)
Dec 19, 2007 49.76 50.59 49.18 49.70 1,077,993 +0.91(+1.86%)
Dec 18, 2007 48.43 49.09 47.00 48.79 1,258,210 +0.76(+1.58%)
Dec 17, 2007 50.08 50.08 47.62 48.03 1,632,466 -2.76(-5.43%)
Dec 14, 2007 50.84 52.00 50.39 50.79 1,568,323 -2.41(-4.52%)
Dec 13, 2007 53.31 53.52 51.80 53.20 1,682,056 -3.00(-5.33%)
Dec 12, 2007 57.42 58.16 55.24 56.19 1,254,542 -0.22(-0.38%)
Dec 11, 2007 58.81 58.94 55.85 56.41 1,752,058 -3.12(-5.23%)
Dec 10, 2007 59.35 60.35 59.09 59.52 1,090,096 +0.26(+0.43%)
Dec 07, 2007 59.64 60.51 58.95 59.27 1,160,808 -0.98(-1.62%)
Dec 06, 2007 58.31 60.98 57.49 60.24 1,685,866 +3.28(+5.76%)
Dec 05, 2007 56.92 57.23 55.60 56.96 1,146,611 +2.12(+3.86%)
Dec 04, 2007 54.37 55.55 53.73 54.84 720,526 +0.48(+0.89%)
Dec 03, 2007 55.40 55.70 54.11 54.36 789,830 -1.42(-2.55%)
Nov 30, 2007 57.18 57.33 54.79 55.78 1,154,674 +0.34(+0.60%)
Nov 29, 2007 54.96 55.67 54.12 55.44 1,357,394 +0.76(+1.39%)
Nov 28, 2007 52.50 55.35 52.40 54.68 2,503,110 +2.43(+4.64%)
Nov 27, 2007 50.53 52.45 49.89 52.26 1,916,233 +3.01(+6.10%)
Nov 26, 2007 51.26 52.42 49.25 49.25 1,541,275 -1.51(-2.97%)
Nov 23, 2007 51.44 51.44 49.78 50.76 696,033 +0.62(+1.24%)
Nov 21, 2007 51.12 51.46 49.60 50.14 1,648,851 -3.63(-6.75%)
Nov 20, 2007 52.74 54.69 51.77 53.77 2,256,427 +3.23(+6.40%)
Nov 19, 2007 53.22 53.22 50.28 50.53 1,699,607 -3.78(-6.95%)
Nov 16, 2007 53.92 55.26 52.25 54.31 1,310,902 -0.63(-1.15%)
Nov 15, 2007 56.80 56.80 54.33 54.94 1,249,815 -1.86(-3.28%)
Nov 14, 2007 59.15 59.48 56.33 56.80 1,840,110 +0.80(+1.43%)
Nov 13, 2007 52.37 56.44 52.37 56.00 1,830,697 +4.40(+8.52%)
Nov 12, 2007 53.22 54.38 51.54 51.61 2,411,440 -4.36(-7.79%)
Nov 09, 2007 54.34 57.45 53.85 55.97 2,108,508 -0.51(-0.91%)
Nov 08, 2007 58.21 59.03 53.49 56.48 4,100,205 -1.73(-2.96%)
Nov 07, 2007 60.04 60.48 58.19 58.20 2,011,807 -3.96(-6.37%)
Nov 06, 2007 60.14 62.17 58.26 62.17 3,900,999 +1.95(+3.24%)
Nov 05, 2007 61.12 62.07 59.48 60.21 2,487,993 -6.02(-9.09%)
Nov 02, 2007 68.07 68.22 63.70 66.24 1,847,582 -0.82(-1.22%)
Nov 01, 2007 68.91 68.91 66.77 67.06 2,031,894 -5.15(-7.13%)
Oct 31, 2007 70.78 72.47 70.12 72.20 1,475,570 +1.78(+2.53%)
Oct 30, 2007 72.60 72.60 69.87 70.42 1,657,691 -3.58(-4.84%)
Oct 29, 2007 73.39 76.35 73.02 74.00 2,076,222 +0.81(+1.10%)
Oct 26, 2007 73.44 74.30 71.58 73.19 1,301,645 +0.31(+0.42%)
Oct 25, 2007 73.43 73.69 72.08 72.88 1,783,980 -2.63(-3.49%)
Oct 24, 2007 74.92 76.11 73.79 75.51 1,894,243 -3.09(-3.93%)
Oct 23, 2007 78.08 79.20 76.48 78.60 1,813,803 +2.00(+2.61%)
Oct 22, 2007 72.36 77.54 68.02 76.60 3,753,288 -0.81(-1.04%)
Oct 19, 2007 81.47 81.82 77.16 77.41 2,579,047 -5.01(-6.08%)
Oct 18, 2007 78.48 83.01 77.78 82.42 3,719,915 -4.39(-5.05%)
Oct 17, 2007 78.21 89.66 78.18 86.80 6,230,107 +10.27(+13.42%)
Oct 16, 2007 77.88 78.11 75.81 76.53 1,446,295 -1.20(-1.55%)
Oct 15, 2007 79.84 79.85 76.02 77.73 1,563,253 -0.72(-0.92%)
Oct 12, 2007 76.70 78.86 76.05 78.45 1,424,282 +5.43(+7.44%)
Oct 11, 2007 76.89 77.29 70.72 73.02 2,147,330 -3.13(-4.10%)
Oct 10, 2007 75.62 76.24 73.37 76.15 1,222,220 +0.84(+1.11%)
Oct 09, 2007 73.94 75.49 73.47 75.31 1,063,977 +2.03(+2.77%)
Oct 08, 2007 72.95 74.26 71.75 73.28 965,027 -2.48(-3.28%)
Oct 05, 2007 73.87 75.90 73.39 75.76 1,710,743 +4.73(+6.66%)
Oct 04, 2007 69.75 71.46 68.15 71.03 1,211,822 +0.44(+0.63%)
Oct 03, 2007 71.98 73.38 70.29 70.59 2,035,140 -4.28(-5.72%)
Oct 02, 2007 75.42 75.69 73.12 74.86 1,654,445 +2.01(+2.76%)
Oct 01, 2007 70.28 73.81 70.05 72.85 1,763,693 +3.82(+5.53%)
Sep 28, 2007 70.17 71.36 68.52 69.04 1,559,296 -1.12(-1.60%)
Sep 27, 2007 69.14 70.39 69.09 70.16 1,733,870 +1.61(+2.34%)
Sep 26, 2007 68.42 69.10 66.83 68.55 1,736,674 +1.27(+1.89%)
Sep 25, 2007 67.12 67.44 66.64 67.28 1,649,515 +1.42(+2.16%)
Sep 24, 2007 66.96 67.46 65.35 65.86 2,433,789 +3.85(+6.22%)
Sep 21, 2007 61.66 62.36 61.41 62.01 1,154,764 +0.91(+1.48%)
Sep 20, 2007 61.70 62.11 60.64 61.10 913,748 -0.53(-0.86%)
Sep 19, 2007 62.40 63.29 60.84 61.63 2,185,267 -1.68(-2.65%)
Sep 18, 2007 60.04 63.44 59.64 63.31 1,835,004 +4.22(+7.14%)
Sep 17, 2007 59.44 60.26 58.79 59.09 972,683 -1.00(-1.66%)
Sep 14, 2007 59.16 60.95 59.14 60.09 1,290,183 +0.32(+0.53%)
Sep 13, 2007 60.04 60.37 58.62 59.77 2,172,486 +0.40(+0.68%)
Sep 12, 2007 58.66 60.63 56.78 59.37 11,671,863 -5.88(-9.01%)
Sep 11, 2007 63.69 65.27 62.64 65.24 3,135,331 +5.32(+8.88%)
Sep 10, 2007 61.72 61.82 57.43 59.92 2,637,983 -0.91(-1.49%)
Sep 07, 2007 61.11 62.21 60.16 60.83 2,060,296 -2.76(-4.34%)
Sep 06, 2007 65.56 65.57 62.22 63.59 3,304,934 +0.02(+0.03%)
Sep 05, 2007 64.41 65.50 62.60 63.57 3,477,479 -4.01(-5.94%)
Sep 04, 2007 64.97 68.16 65.56 67.58 2,235,682 +0.75(+1.12%)
Aug 31, 2007 66.76 67.21 65.00 66.83 3,730,464 +3.84(+6.10%)
Aug 30, 2007 61.69 64.86 60.88 62.98 3,696,584 -3.43(-5.17%)
Aug 29, 2007 64.67 67.04 63.96 66.42 6,378,997 +5.39(+8.84%)
Aug 28, 2007 66.47 68.52 58.77 61.02 10,129,344 -5.37(-8.09%)
Aug 27, 2007 65.07 68.76 62.16 66.40 10,054,967 +13.14(+24.68%)
Aug 24, 2007 50.43 53.52 49.78 53.25 2,974,755 +5.52(+11.57%)
Aug 23, 2007 49.28 49.78 46.86 47.73 1,632,027 -0.53(-1.10%)
Aug 22, 2007 48.25 48.40 46.18 48.27 2,873,115 +6.53(+15.64%)
Aug 21, 2007 40.96 42.10 39.93 41.74 1,548,646 +1.89(+4.75%)
Aug 20, 2007 39.50 40.20 38.61 39.85 1,708,410 +1.84(+4.85%)
Aug 17, 2007 37.64 39.39 35.93 38.00 2,505,176 +1.48(+4.05%)
Aug 16, 2007 35.27 36.82 33.27 36.52 4,326,207 -2.03(-5.27%)
Aug 15, 2007 40.61 40.72 37.74 38.56 2,273,612 -3.78(-8.92%)
Aug 14, 2007 44.01 44.17 42.18 42.33 943,267 -1.73(-3.92%)
Aug 13, 2007 44.76 45.10 43.85 44.06 1,117,536 +0.34(+0.79%)
Aug 10, 2007 42.39 44.51 41.40 43.71 1,684,977 -0.55(-1.25%)
Aug 09, 2007 45.00 46.10 43.79 44.26 1,902,967 -1.29(-2.84%)
Aug 08, 2007 45.86 46.83 44.87 45.56 1,884,404 +2.77(+6.47%)
Aug 07, 2007 41.87 43.48 41.20 42.78 1,908,749 +0.04(+0.09%)
Aug 06, 2007 43.87 44.17 39.53 42.75 3,819,526 -2.65(-5.84%)
Aug 03, 2007 45.94 47.29 45.19 45.40 833,106 -1.89(-4.01%)
Aug 02, 2007 47.46 47.66 46.64 47.29 636,317 -0.33(-0.68%)
Aug 01, 2007 48.06 48.25 46.40 47.62 1,258,129 -2.03(-4.09%)
Jul 31, 2007 50.47 51.25 49.29 49.65 1,033,546 +0.37(+0.76%)
Jul 30, 2007 47.75 49.41 47.57 49.27 942,455 +2.79(+6.00%)
Jul 27, 2007 48.18 48.18 46.03 46.48 1,498,840 -1.08(-2.28%)
Jul 26, 2007 49.33 49.59 44.36 47.57 3,228,653 -3.25(-6.40%)
Jul 25, 2007 50.90 51.87 49.50 50.82 1,194,223 +1.82(+3.72%)
Jul 24, 2007 50.03 51.15 48.81 49.00 1,293,429 +0.02(+0.04%)
Jul 23, 2007 47.86 49.54 47.72 48.98 1,179,920 +2.34(+5.01%)
Jul 20, 2007 47.22 47.28 46.24 46.64 753,274 +0.40(+0.87%)
Jul 19, 2007 45.65 46.59 45.55 46.24 636,824 +0.61(+1.34%)
Jul 18, 2007 45.83 45.94 44.87 45.62 773,866 -1.39(-2.96%)
Jul 17, 2007 47.79 47.81 46.79 47.01 531,633 -0.06(-0.13%)
Jul 16, 2007 47.47 47.79 46.83 47.07 872,260 +0.18(+0.38%)
Jul 13, 2007 47.38 47.44 46.56 46.90 523,823 -0.20(-0.42%)
Jul 12, 2007 46.66 47.11 46.43 47.09 779,851 +1.55(+3.40%)
Jul 11, 2007 44.90 45.69 44.81 45.55 545,835 +0.39(+0.87%)
Jul 10, 2007 46.09 45.93 44.95 45.15 988,812 -1.68(-3.58%)
Jul 09, 2007 47.04 47.27 46.34 46.83 992,362 +0.21(+0.44%)
Jul 06, 2007 46.31 47.46 46.04 46.62 1,431,891 +1.11(+2.45%)
Jul 05, 2007 45.20 46.42 43.38 45.51 2,274,532 -2.43(-5.06%)
Jul 03, 2007 45.45 48.73 45.36 47.93 1,420,631 +5.07(+11.82%)
Jul 02, 2007 42.42 42.88 42.10 42.86 685,514 +0.77(+1.83%)
Jun 29, 2007 41.60 42.26 41.60 42.09 464,279 +0.83(+2.01%)
Jun 28, 2007 41.60 42.14 41.26 41.27 741,000 -0.34(-0.81%)
Jun 27, 2007 41.45 41.73 40.04 41.60 639,969 -0.15(-0.35%)
Jun 26, 2007 42.23 42.74 41.42 41.75 475,437 -0.48(-1.14%)
Jun 25, 2007 42.39 42.85 41.62 42.23 618,160 -0.40(-0.95%)
Jun 22, 2007 42.80 43.38 41.98 42.64 1,247,275 +0.53(+1.26%)
Jun 21, 2007 40.76 42.10 40.43 42.10 1,065,296 +2.13(+5.33%)
Jun 20, 2007 40.62 41.27 39.77 39.98 999,463 -0.92(-2.24%)
Jun 19, 2007 40.32 41.29 40.17 40.89 810,485 +0.24(+0.58%)
Jun 18, 2007 41.88 41.89 39.53 40.66 1,522,069 -1.25(-2.99%)
Jun 15, 2007 41.30 42.04 40.43 41.91 1,976,813 +3.71(+9.70%)
Jun 14, 2007 37.71 39.07 37.38 38.20 2,010,287 +3.11(+8.85%)
Jun 13, 2007 34.43 35.16 34.43 35.10 1,137,925 +1.27(+3.76%)
Jun 12, 2007 33.82 33.82 33.82 33.82 0 +0.00(+0.00%)
Jun 11, 2007 33.49 33.93 33.24 33.82 703,418 +0.58(+1.75%)
Jun 08, 2007 32.54 33.38 32.36 33.24 600,294 +0.81(+2.49%)
Jun 07, 2007 33.21 33.31 32.14 32.43 733,595 -0.67(-2.02%)
Jun 06, 2007 33.59 33.59 32.88 33.10 498,081 -0.51(-1.53%)
Jun 05, 2007 33.43 33.80 33.43 33.62 486,291 +0.29(+0.86%)
Jun 04, 2007 33.13 33.41 33.05 33.33 472,698 -0.24(-0.70%)
Jun 01, 2007 33.25 33.63 33.12 33.57 519,222 +1.03(+3.15%)
May 31, 2007 32.30 32.78 32.24 32.54 491,870 +0.23(+0.70%)
May 30, 2007 31.62 32.34 31.06 32.32 908,259 -0.15(-0.46%)
May 29, 2007 32.92 33.03 32.21 32.46 353,793 -0.13(-0.39%)
May 25, 2007 32.06 32.63 32.06 32.59 527,318 +0.54(+1.69%)
May 24, 2007 32.73 33.45 30.92 32.05 1,905,709 -1.46(-4.35%)
May 23, 2007 33.72 33.93 33.42 33.51 600,488 -0.02(-0.06%)
May 22, 2007 33.57 34.00 33.52 33.53 560,442 +0.12(+0.35%)
May 21, 2007 33.13 33.71 33.13 33.41 711,591 +0.28(+0.83%)
May 18, 2007 33.52 33.47 32.78 33.13 794,458 -0.62(-1.84%)
May 17, 2007 34.28 34.28 33.55 33.75 625,057 -0.64(-1.86%)
May 16, 2007 34.01 34.50 33.52 34.40 625,869 +0.33(+0.96%)
May 15, 2007 34.55 34.70 33.94 34.07 806,123 -0.54(-1.57%)
May 14, 2007 34.50 34.72 33.86 34.61 1,690,374 +2.04(+6.27%)
May 11, 2007 31.04 33.00 31.06 32.57 1,554,208 +2.17(+7.13%)
May 10, 2007 31.15 31.35 30.16 30.40 1,028,143 -0.43(-1.41%)
May 09, 2007 30.07 30.89 30.26 30.84 547,153 +0.20(+0.64%)
May 08, 2007 30.56 30.64 29.87 30.64 830,759 +0.59(+1.97%)
May 07, 2007 30.41 30.59 29.92 30.05 971,493 +1.10(+3.81%)
May 04, 2007 28.74 29.19 28.63 28.94 453,320 +0.41(+1.45%)
May 03, 2007 28.34 28.57 28.10 28.53 450,378 +0.02(+0.07%)
May 02, 2007 28.12 28.59 27.90 28.51 565,214 -0.11(-0.38%)
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.