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 (%)
Jan 31, 2005 54.75 55.79 54.65 55.25 64,400 +1.50(+2.79%)
Jan 28, 2005 53.90 54.01 53.73 53.75 19,700 -0.45(-0.83%)
Jan 27, 2005 54.00 54.63 53.75 54.20 34,800 -0.59(-1.08%)
Jan 26, 2005 54.25 54.90 54.14 54.79 49,100 +0.79(+1.46%)
Jan 25, 2005 54.15 54.84 53.90 54.00 64,400 +1.30(+2.47%)
Jan 24, 2005 52.50 53.15 52.48 52.70 34,500 -0.29(-0.55%)
Jan 21, 2005 53.00 53.61 52.82 52.99 71,300 -0.86(-1.60%)
Jan 20, 2005 54.30 54.30 53.57 53.85 39,900 -0.90(-1.64%)
Jan 19, 2005 56.00 56.00 54.69 54.75 79,500 -1.79(-3.17%)
Jan 18, 2005 55.50 56.70 55.50 56.54 154,600 +2.69(+5.00%)
Jan 14, 2005 52.66 53.99 52.56 53.85 181,300 +1.49(+2.85%)
Jan 13, 2005 52.00 52.54 51.97 52.36 115,100 -0.24(-0.46%)
Jan 12, 2005 51.60 52.66 51.60 52.60 128,300 +1.40(+2.73%)
Jan 11, 2005 52.00 52.00 50.92 51.20 71,400 -1.24(-2.36%)
Jan 10, 2005 52.35 52.75 52.21 52.44 55,400 -0.55(-1.04%)
Jan 07, 2005 52.86 53.24 52.50 52.99 58,600 -0.01(-0.02%)
Jan 06, 2005 53.05 53.25 52.60 53.00 75,300 -0.30(-0.56%)
Jan 05, 2005 54.20 54.50 53.14 53.30 202,400 -3.44(-6.06%)
Jan 04, 2005 58.30 58.30 56.71 56.74 140,300 -1.78(-3.04%)
Jan 03, 2005 59.10 59.10 58.35 58.52 89,100 -0.03(-0.05%)
Dec 31, 2004 59.13 59.31 58.55 58.55 49,400 -0.59(-1.00%)
Dec 30, 2004 59.00 59.14 58.65 59.14 63,900 -0.03(-0.05%)
Dec 29, 2004 58.50 59.24 58.50 59.17 91,200 +1.31(+2.26%)
Dec 28, 2004 57.55 58.29 57.30 57.86 89,700 +0.20(+0.35%)
Dec 27, 2004 57.70 57.85 57.25 57.66 68,300 -0.05(-0.09%)
Dec 23, 2004 57.90 58.03 57.53 57.71 42,600 +0.01(+0.02%)
Dec 22, 2004 58.00 58.24 57.49 57.70 79,700 -0.50(-0.86%)
Dec 21, 2004 58.25 58.74 57.84 58.20 113,100 -0.83(-1.41%)
Dec 20, 2004 59.00 59.72 58.86 59.03 117,900 +0.36(+0.61%)
Dec 17, 2004 58.25 58.69 58.20 58.67 95,800 -0.16(-0.27%)
Dec 16, 2004 59.06 59.06 58.59 58.83 56,900 -0.23(-0.39%)
Dec 15, 2004 58.25 59.13 58.07 59.06 91,600 +0.91(+1.56%)
Dec 14, 2004 57.70 58.24 57.21 58.15 191,100 -0.78(-1.32%)
Dec 13, 2004 58.74 58.98 57.20 58.93 345,700 +0.20(+0.34%)
Dec 10, 2004 58.75 58.83 58.24 58.73 36,100 -0.12(-0.20%)
Dec 09, 2004 58.30 58.85 57.38 58.85 111,900 +0.55(+0.94%)
Dec 08, 2004 59.30 59.30 57.25 58.30 251,700 -1.20(-2.02%)
Dec 07, 2004 62.00 62.00 59.41 59.50 194,400 -2.98(-4.77%)
Dec 06, 2004 63.20 63.20 62.08 62.48 61,900 -0.12(-0.19%)
Dec 03, 2004 63.21 63.46 62.25 62.60 127,000 -0.25(-0.40%)
Dec 02, 2004 64.20 65.45 62.46 62.85 197,200 -0.95(-1.49%)
Dec 01, 2004 63.25 63.80 63.12 63.80 84,600 +0.30(+0.47%)
Nov 30, 2004 64.40 64.72 63.50 63.50 72,300 -1.48(-2.28%)
Nov 29, 2004 65.70 65.70 64.05 64.98 113,400 -0.68(-1.04%)
Nov 26, 2004 63.75 65.87 63.60 65.66 95,500 +2.52(+3.99%)
Nov 24, 2004 63.02 63.27 62.80 63.14 33,200 +0.16(+0.25%)
Nov 23, 2004 63.30 63.34 62.55 62.98 60,000 +0.48(+0.77%)
Nov 22, 2004 61.50 62.54 61.34 62.50 109,100 +1.09(+1.77%)
Nov 19, 2004 61.95 62.70 61.30 61.41 99,400 -0.47(-0.76%)
Nov 18, 2004 61.74 62.23 61.74 61.88 36,100 +0.14(+0.23%)
Nov 17, 2004 61.50 62.85 61.44 61.74 126,300 -0.05(-0.08%)
Nov 16, 2004 62.00 62.36 61.50 61.79 106,800 -2.21(-3.45%)
Nov 15, 2004 64.00 64.20 63.30 64.00 124,300 +0.55(+0.87%)
Nov 12, 2004 61.50 63.85 60.90 63.45 212,900 +2.39(+3.91%)
Nov 11, 2004 60.70 61.12 60.34 61.06 53,400 -0.27(-0.44%)
Nov 10, 2004 61.10 61.82 61.10 61.33 95,600 +1.76(+2.95%)
Nov 09, 2004 59.75 60.10 59.09 59.57 94,300 +0.40(+0.68%)
Nov 08, 2004 59.25 59.74 58.92 59.17 63,800 -0.48(-0.80%)
Nov 05, 2004 59.70 60.50 59.29 59.65 105,200 -1.75(-2.85%)
Nov 04, 2004 59.45 61.64 59.39 61.40 194,100 +0.70(+1.15%)
Nov 03, 2004 60.80 60.95 60.10 60.70 90,500 +1.60(+2.71%)
Nov 02, 2004 59.00 59.54 58.93 59.10 141,900 +1.29(+2.23%)
Nov 01, 2004 57.95 57.99 57.50 57.81 42,300 -0.07(-0.12%)
Oct 29, 2004 57.40 58.40 57.40 57.88 163,400 +0.71(+1.24%)
Oct 28, 2004 59.00 59.01 56.60 57.17 545,400 -3.58(-5.89%)
Oct 27, 2004 60.93 61.24 59.88 60.75 130,500 +0.12(+0.20%)
Oct 26, 2004 58.25 60.63 58.16 60.63 142,500 +2.92(+5.06%)
Oct 25, 2004 57.25 58.10 57.20 57.71 85,100 -0.34(-0.59%)
Oct 22, 2004 59.50 59.51 57.62 58.05 130,000 -1.49(-2.50%)
Oct 21, 2004 57.05 59.90 56.50 59.54 200,800 +2.71(+4.77%)
Oct 20, 2004 56.40 58.00 55.75 56.83 225,700 -0.54(-0.94%)
Oct 19, 2004 58.65 59.48 57.13 57.37 204,200 -1.13(-1.93%)
Oct 18, 2004 59.00 59.55 58.25 58.50 189,100 -3.20(-5.19%)
Oct 15, 2004 60.00 61.80 60.00 61.70 152,100 +3.03(+5.16%)
Oct 14, 2004 58.50 59.93 58.50 58.67 147,900 -0.83(-1.39%)
Oct 13, 2004 63.00 63.00 59.35 59.50 516,200 -5.40(-8.32%)
Oct 12, 2004 66.39 66.39 64.51 64.90 154,800 -1.99(-2.98%)
Oct 11, 2004 67.19 68.10 66.60 66.89 74,700 -0.31(-0.46%)
Oct 08, 2004 67.50 68.00 66.50 67.20 118,300 -0.30(-0.44%)
Oct 07, 2004 68.20 69.05 67.50 67.50 91,200 -0.75(-1.10%)
Oct 06, 2004 67.00 68.44 65.45 68.25 270,400 +0.39(+0.57%)
Oct 05, 2004 67.70 68.33 67.30 67.86 97,700 -1.05(-1.52%)
Oct 04, 2004 68.50 69.93 68.50 68.91 161,600 +1.41(+2.09%)
Oct 01, 2004 68.00 68.74 67.15 67.50 174,500 +1.14(+1.72%)
Sep 30, 2004 64.76 67.35 64.70 66.36 373,600 +3.64(+5.80%)
Sep 29, 2004 63.42 63.42 61.99 62.72 199,700 -0.73(-1.15%)
Sep 28, 2004 60.75 63.55 60.46 63.45 219,300 +2.26(+3.69%)
Sep 27, 2004 61.00 61.30 60.62 61.19 80,500 +0.04(+0.07%)
Sep 24, 2004 61.05 61.59 60.50 61.15 140,700 -1.95(-3.09%)
Sep 23, 2004 61.80 63.55 61.72 63.10 203,100 +4.85(+8.33%)
Sep 22, 2004 58.85 58.95 58.20 58.25 164,100 -3.38(-5.48%)
Sep 21, 2004 62.33 62.73 61.04 61.63 281,600 -0.86(-1.38%)
Sep 20, 2004 62.00 62.49 61.15 62.49 342,900 +4.63(+8.00%)
Sep 17, 2004 56.73 57.87 56.56 57.86 216,500 +3.34(+6.13%)
Sep 16, 2004 52.80 54.64 52.80 54.52 342,500 +5.42(+11.04%)
Sep 15, 2004 49.85 50.20 49.05 49.10 70,400 -0.75(-1.50%)
Sep 14, 2004 48.90 49.99 48.85 49.85 77,800 +1.75(+3.64%)
Sep 13, 2004 49.40 49.41 48.07 48.10 106,400 -2.10(-4.18%)
Sep 10, 2004 49.95 50.20 49.50 50.20 59,600 +0.02(+0.04%)
Sep 09, 2004 49.75 50.19 49.22 50.18 113,300 -0.82(-1.61%)
Sep 08, 2004 51.70 51.70 50.88 51.00 106,300 -0.54(-1.05%)
Sep 07, 2004 50.50 51.75 50.37 51.54 160,500 +2.80(+5.74%)
Sep 03, 2004 49.00 49.20 48.56 48.74 51,900 -1.38(-2.75%)
Sep 02, 2004 49.00 50.18 49.00 50.12 49,600 +0.14(+0.28%)
Sep 01, 2004 49.50 50.20 49.40 49.98 53,100 +0.84(+1.71%)
Aug 31, 2004 49.68 49.68 48.30 49.14 83,200 -0.74(-1.48%)
Aug 30, 2004 50.30 51.17 49.88 49.88 55,300 +0.03(+0.06%)
Aug 27, 2004 49.35 50.00 49.05 49.85 60,800 -0.15(-0.30%)
Aug 26, 2004 49.65 50.00 49.25 50.00 169,900 +1.58(+3.26%)
Aug 25, 2004 47.15 48.48 46.90 48.42 153,200 +1.79(+3.84%)
Aug 24, 2004 47.00 47.69 46.55 46.63 58,700 -0.37(-0.79%)
Aug 23, 2004 48.00 48.10 46.80 47.00 119,600 -1.80(-3.69%)
Aug 20, 2004 47.65 48.80 47.58 48.80 106,800 +1.27(+2.67%)
Aug 19, 2004 47.40 47.95 47.18 47.53 162,900 +1.27(+2.75%)
Aug 18, 2004 44.50 46.28 44.50 46.26 158,400 +2.81(+6.47%)
Aug 17, 2004 43.30 43.60 43.08 43.45 84,900 +0.15(+0.35%)
Aug 16, 2004 42.45 43.34 42.40 43.30 147,800 +0.37(+0.86%)
Aug 13, 2004 43.20 43.20 42.54 42.93 82,200 -0.21(-0.49%)
Aug 12, 2004 43.38 43.79 43.03 43.14 76,900 +0.43(+1.01%)
Aug 11, 2004 42.75 43.29 42.29 42.71 168,800 -2.14(-4.77%)
Aug 10, 2004 44.55 45.00 44.35 44.85 80,300 -0.03(-0.07%)
Aug 09, 2004 44.75 45.49 44.71 44.88 68,200 +0.18(+0.40%)
Aug 06, 2004 45.40 45.53 44.55 44.70 172,300 -0.95(-2.08%)
Aug 05, 2004 46.30 46.90 45.57 45.65 92,800 -0.75(-1.62%)
Aug 04, 2004 46.40 46.73 45.30 46.40 150,700 -0.29(-0.62%)
Aug 03, 2004 47.40 47.65 46.68 46.69 252,600 -5.11(-9.86%)
Aug 02, 2004 51.30 51.80 51.04 51.80 54,700 -0.40(-0.77%)
Jul 30, 2004 52.49 52.60 52.00 52.20 47,800 -0.96(-1.81%)
Jul 29, 2004 52.52 53.40 52.00 53.16 107,800 +0.41(+0.78%)
Jul 28, 2004 51.97 52.95 51.31 52.75 128,800 +0.20(+0.38%)
Jul 27, 2004 50.89 52.80 50.88 52.55 113,200 +1.67(+3.28%)
Jul 26, 2004 52.30 52.30 50.50 50.88 100,800 -1.67(-3.18%)
Jul 23, 2004 53.10 53.10 52.14 52.55 93,600 -0.62(-1.17%)
Jul 22, 2004 52.70 53.27 51.88 53.17 134,000 +0.59(+1.12%)
Jul 21, 2004 54.55 54.61 52.58 52.58 206,100 -2.38(-4.33%)
Jul 20, 2004 54.50 55.00 53.95 54.96 177,000 +1.38(+2.58%)
Jul 19, 2004 53.05 54.18 53.05 53.58 161,700 +1.25(+2.39%)
Jul 16, 2004 52.04 52.66 52.04 52.33 137,600 +2.13(+4.24%)
Jul 15, 2004 50.26 50.73 49.85 50.20 152,000 -0.29(-0.57%)
Jul 14, 2004 50.00 51.24 49.90 50.49 141,100 -1.26(-2.43%)
Jul 13, 2004 51.50 51.94 51.15 51.75 207,600 -0.91(-1.73%)
Jul 12, 2004 53.30 53.42 52.00 52.66 189,600 -2.69(-4.86%)
Jul 09, 2004 55.00 55.46 54.86 55.35 55,200 +0.75(+1.37%)
Jul 08, 2004 55.25 55.71 54.60 54.60 180,400 -2.83(-4.93%)
Jul 07, 2004 56.45 57.50 56.01 57.43 180,500 +1.48(+2.65%)
Jul 06, 2004 56.35 56.50 55.61 55.95 281,400 +2.00(+3.71%)
Jul 02, 2004 53.50 53.95 53.10 53.95 110,100 +1.04(+1.97%)
Jul 01, 2004 54.30 54.36 52.50 52.91 139,900 -1.50(-2.76%)
Jun 30, 2004 53.30 54.61 53.30 54.41 119,700 +1.26(+2.37%)
Jun 29, 2004 52.90 53.40 52.64 53.15 177,700 +0.15(+0.28%)
Jun 28, 2004 53.75 53.76 52.80 53.00 381,300 +1.32(+2.55%)
Jun 25, 2004 51.67 52.20 51.01 51.68 223,800 +1.09(+2.15%)
Jun 24, 2004 49.50 51.50 49.50 50.59 330,700 +1.87(+3.84%)
Jun 23, 2004 47.50 49.58 47.42 48.72 243,600 +1.62(+3.44%)
Jun 22, 2004 46.05 47.20 45.70 47.10 279,100 +1.22(+2.66%)
Jun 21, 2004 46.75 46.75 45.70 45.88 255,000 -1.87(-3.92%)
Jun 18, 2004 46.75 48.30 46.72 47.75 381,400 -1.71(-3.46%)
Jun 17, 2004 48.70 49.75 48.70 49.46 289,200 -2.29(-4.43%)
Jun 16, 2004 52.00 52.08 51.16 51.75 145,800 -1.95(-3.63%)
Jun 15, 2004 52.00 53.70 51.80 53.70 126,300 +2.70(+5.29%)
Jun 14, 2004 52.70 52.84 51.00 51.00 111,200 -2.14(-4.03%)
Jun 10, 2004 53.00 53.40 52.62 53.14 88,500 +0.25(+0.47%)
Jun 09, 2004 54.50 54.60 52.86 52.89 132,000 -2.56(-4.62%)
Jun 08, 2004 55.90 56.40 55.17 55.45 96,600 -1.15(-2.03%)
Jun 07, 2004 54.80 56.60 54.40 56.60 158,400 +4.14(+7.89%)
Jun 04, 2004 53.40 53.40 52.30 52.46 82,300 +0.31(+0.59%)
Jun 03, 2004 53.00 53.65 51.90 52.15 209,700 -3.15(-5.70%)
Jun 02, 2004 56.00 56.25 54.34 55.30 263,400 -0.70(-1.25%)
Jun 01, 2004 56.50 57.00 55.56 56.00 106,400 -1.08(-1.89%)
May 28, 2004 57.10 57.40 56.40 57.08 90,100 -0.70(-1.21%)
May 27, 2004 57.70 58.13 56.85 57.78 150,500 +2.13(+3.83%)
May 26, 2004 55.73 56.40 55.50 55.65 134,700 -0.98(-1.73%)
May 25, 2004 54.30 57.62 53.70 56.63 214,000 +1.21(+2.18%)
May 24, 2004 56.10 56.17 54.64 55.42 206,400 +1.97(+3.69%)
May 21, 2004 53.10 53.65 52.30 53.45 268,000 +2.95(+5.84%)
May 20, 2004 51.40 52.41 50.38 50.50 186,500 -0.90(-1.75%)
May 19, 2004 53.20 53.75 51.20 51.40 668,100 +2.50(+5.11%)
May 18, 2004 47.38 49.04 46.50 48.90 450,900 +2.85(+6.19%)
May 17, 2004 45.50 46.75 45.20 46.05 258,700 -1.78(-3.72%)
May 14, 2004 47.55 48.73 47.36 47.83 212,800 -3.37(-6.58%)
May 13, 2004 50.30 51.86 50.00 51.20 131,200 -1.39(-2.64%)
May 12, 2004 51.60 52.68 49.41 52.59 196,600 +0.74(+1.43%)
May 11, 2004 51.00 52.60 50.30 51.85 281,400 +2.54(+5.15%)
May 10, 2004 48.00 51.10 47.37 49.31 447,700 -4.04(-7.57%)
May 07, 2004 55.45 56.50 52.82 53.35 340,000 -3.77(-6.60%)
May 06, 2004 58.80 59.15 56.70 57.12 247,000 -2.98(-4.96%)
May 05, 2004 61.20 61.20 60.06 60.10 106,500 -2.30(-3.69%)
May 04, 2004 61.65 62.71 60.76 62.40 279,500 +2.40(+4.00%)
May 03, 2004 58.00 60.00 57.60 60.00 222,300 +2.40(+4.17%)
Apr 30, 2004 57.60 59.20 57.00 57.60 287,800 +1.59(+2.84%)
Apr 29, 2004 57.50 58.50 53.98 56.01 571,000 -3.44(-5.79%)
Apr 28, 2004 63.10 63.10 59.10 59.45 459,700 -3.65(-5.78%)
Apr 27, 2004 63.05 64.70 62.30 63.10 240,300 -0.05(-0.08%)
Apr 26, 2004 63.00 64.65 62.17 63.15 433,600 -6.24(-8.99%)
Apr 23, 2004 70.90 70.95 69.30 69.39 224,300 -0.35(-0.50%)
Apr 22, 2004 65.80 70.50 65.80 69.74 463,200 +0.35(+0.50%)
Apr 21, 2004 68.25 71.11 66.75 69.39 367,700 -0.06(-0.09%)
Apr 20, 2004 70.50 71.85 69.25 69.45 518,900 -5.65(-7.52%)
Apr 19, 2004 77.50 77.50 74.98 75.10 486,700 -6.79(-8.29%)
Apr 16, 2004 79.61 82.51 79.00 81.89 224,100 +2.29(+2.88%)
Apr 15, 2004 78.95 80.65 78.11 79.60 243,200 -0.40(-0.50%)
Apr 14, 2004 81.50 81.50 79.05 80.00 369,100 -3.90(-4.65%)
Apr 13, 2004 87.00 87.00 82.36 83.90 412,600 -5.53(-6.18%)
Apr 12, 2004 90.25 90.49 89.30 89.43 91,400 -0.20(-0.22%)
Apr 08, 2004 90.25 90.58 89.30 89.63 94,500 +0.62(+0.70%)
Apr 07, 2004 90.60 90.61 88.33 89.01 171,400 -2.79(-3.04%)
Apr 06, 2004 90.90 92.25 90.55 91.80 181,100 +1.80(+2.00%)
Apr 05, 2004 90.15 90.80 89.60 90.00 374,200 +1.20(+1.35%)
Apr 02, 2004 89.90 89.90 87.35 88.80 393,700 +4.56(+5.41%)
Apr 01, 2004 83.30 85.17 82.70 84.24 189,400 +1.79(+2.17%)
Mar 31, 2004 82.50 83.40 81.50 82.45 213,900 -1.39(-1.66%)
Mar 30, 2004 82.00 84.50 81.50 83.84 334,500 +4.64(+5.86%)
Mar 29, 2004 78.00 80.70 77.96 79.20 320,600 +0.38(+0.48%)
Mar 26, 2004 79.30 80.10 78.77 78.82 220,400 -2.08(-2.57%)
Mar 25, 2004 80.40 81.23 79.35 80.90 321,400 -1.80(-2.18%)
Mar 24, 2004 85.48 85.50 82.70 82.70 230,500 -0.80(-0.96%)
Mar 23, 2004 82.11 83.88 82.11 83.50 124,400 +2.99(+3.71%)
Mar 22, 2004 82.50 82.60 80.50 80.51 230,500 -0.18(-0.22%)
Mar 19, 2004 80.90 83.16 80.67 80.69 81,300 -0.81(-0.99%)
Mar 18, 2004 83.00 83.48 81.25 81.50 87,100 -3.50(-4.12%)
Mar 17, 2004 83.50 85.10 83.00 85.00 108,500 +2.90(+3.53%)
Mar 16, 2004 83.50 84.25 80.75 82.10 216,800 +0.35(+0.43%)
Mar 15, 2004 82.90 83.18 81.11 81.75 139,000 +0.95(+1.18%)
Mar 12, 2004 81.10 81.26 79.20 80.80 134,800 +4.59(+6.02%)
Mar 11, 2004 75.00 77.71 74.35 76.21 237,300 +0.55(+0.73%)
Mar 10, 2004 77.70 79.10 75.60 75.66 201,800 -1.44(-1.87%)
Mar 09, 2004 79.50 79.50 76.15 77.10 337,600 -3.76(-4.65%)
Mar 08, 2004 82.00 82.48 80.33 80.86 95,500 -1.72(-2.08%)
Mar 05, 2004 81.70 83.40 81.70 82.58 88,500 -1.62(-1.92%)
Mar 04, 2004 83.80 84.20 83.01 84.20 68,200 -0.50(-0.59%)
Mar 03, 2004 86.20 86.90 84.10 84.70 232,300 +1.90(+2.29%)
Mar 02, 2004 83.50 86.70 81.70 82.80 353,800 -0.50(-0.60%)
Mar 01, 2004 81.00 84.00 80.90 83.30 285,200 +3.40(+4.26%)
Feb 27, 2004 80.10 80.79 78.80 79.90 138,800 +0.60(+0.76%)
Feb 26, 2004 77.00 79.55 76.51 79.30 197,200 +4.25(+5.66%)
Feb 25, 2004 76.15 76.28 74.20 75.05 143,300 -1.95(-2.53%)
Feb 24, 2004 76.70 77.30 75.51 77.00 113,800 +0.30(+0.39%)
Feb 23, 2004 77.15 79.25 75.51 76.70 133,100 +0.25(+0.33%)
Feb 20, 2004 78.25 78.25 76.10 76.45 139,100 +0.28(+0.37%)
Feb 19, 2004 77.50 78.45 76.02 76.17 259,400 -4.93(-6.08%)
Feb 18, 2004 83.00 83.51 80.40 81.10 188,600 -3.21(-3.81%)
Feb 17, 2004 81.05 84.40 81.05 84.31 359,100 +7.80(+10.19%)
Feb 13, 2004 77.71 77.90 76.20 76.51 69,400 +0.51(+0.67%)
Feb 12, 2004 75.50 77.50 75.05 76.00 107,200 +0.65(+0.86%)
Feb 11, 2004 73.75 76.60 73.58 75.35 146,800 +0.10(+0.13%)
Feb 10, 2004 75.25 76.66 74.50 75.25 136,800 -1.50(-1.95%)
Feb 09, 2004 76.75 77.62 76.11 76.75 203,700 +2.52(+3.39%)
Feb 06, 2004 71.80 74.98 71.80 74.23 335,900 +6.23(+9.16%)
Feb 05, 2004 67.00 68.99 67.00 68.00 118,600 +2.59(+3.96%)
Feb 04, 2004 66.00 66.00 64.71 65.41 112,300 -1.99(-2.95%)
Feb 03, 2004 66.00 68.36 65.50 67.40 248,000 +4.55(+7.24%)
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.