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 (%)
Nov 28, 2008 11.30 11.39 11.14 11.37 442,604 +0.28(+2.49%)
Nov 26, 2008 10.06 11.19 10.06 11.09 1,911,022 +1.45(+15.03%)
Nov 25, 2008 9.917 9.957 9.395 9.641 1,276,906 -0.40(-4.02%)
Nov 24, 2008 9.365 10.26 9.247 10.05 1,901,299 +0.57(+6.04%)
Nov 21, 2008 8.794 9.651 8.478 9.474 2,165,723 +1.44(+17.91%)
Nov 20, 2008 8.725 9.099 7.995 8.035 1,358,976 -0.83(-9.34%)
Nov 19, 2008 9.582 9.701 8.734 8.863 1,332,000 -1.03(-10.37%)
Nov 18, 2008 10.11 10.23 9.533 9.888 1,306,317 -0.39(-3.84%)
Nov 17, 2008 10.51 10.82 10.16 10.28 1,110,242 -0.32(-2.98%)
Nov 14, 2008 11.03 11.34 10.40 10.60 2,177,299 -1.20(-10.19%)
Nov 13, 2008 10.41 11.91 9.908 11.80 2,259,146 +1.70(+16.78%)
Nov 12, 2008 10.53 10.79 9.977 10.10 2,176,446 +0.18(+1.79%)
Nov 11, 2008 10.22 10.35 9.760 9.927 1,402,997 -0.60(-5.71%)
Nov 10, 2008 11.01 11.05 10.10 10.53 2,389,542 +1.20(+12.90%)
Nov 07, 2008 8.961 9.365 8.774 9.326 1,164,466 +0.96(+11.43%)
Nov 06, 2008 9.030 9.119 8.281 8.370 1,092,607 -0.98(-10.44%)
Nov 05, 2008 10.16 10.33 9.287 9.346 1,641,253 -0.94(-9.11%)
Nov 04, 2008 9.306 10.28 9.306 10.28 1,315,842 +1.07(+11.67%)
Nov 03, 2008 9.257 9.405 8.991 9.208 1,117,859 -0.04(-0.43%)
Oct 31, 2008 9.079 9.385 8.991 9.247 1,745,769 -0.50(-5.16%)
Oct 30, 2008 8.902 9.986 8.902 9.750 2,245,208 +1.71(+21.20%)
Oct 29, 2008 7.877 8.380 7.640 8.044 1,627,879 -0.19(-2.28%)
Oct 28, 2008 7.630 8.340 7.118 8.232 1,569,587 +1.03(+14.23%)
Oct 27, 2008 7.344 7.739 7.157 7.206 1,554,220 -0.76(-9.53%)
Oct 24, 2008 8.143 8.182 7.640 7.965 2,190,426 -1.28(-13.86%)
Oct 23, 2008 9.494 9.494 8.596 9.247 1,188,979 -0.07(-0.74%)
Oct 22, 2008 10.03 10.08 9.139 9.316 1,206,851 -1.15(-11.02%)
Oct 21, 2008 11.06 11.09 10.38 10.47 999,435 -1.18(-10.15%)
Oct 20, 2008 11.12 11.67 10.83 11.65 853,005 +1.11(+10.57%)
Oct 17, 2008 10.55 11.37 10.07 10.54 1,306,783 -0.25(-2.29%)
Oct 16, 2008 10.39 10.90 9.563 10.79 1,361,214 +0.81(+8.10%)
Oct 15, 2008 11.37 11.37 9.858 9.977 1,528,065 -1.78(-15.17%)
Oct 14, 2008 13.50 13.50 11.55 11.76 1,556,227 -0.66(-5.32%)
Oct 13, 2008 11.72 12.42 10.95 12.42 1,985,020 +1.54(+14.13%)
Oct 10, 2008 9.957 11.51 9.365 10.88 2,290,759 +0.30(+2.79%)
Oct 09, 2008 11.70 11.98 10.41 10.59 1,553,808 -0.90(-7.81%)
Oct 08, 2008 10.66 12.12 10.50 11.48 2,728,539 -0.53(-4.43%)
Oct 07, 2008 13.16 13.45 11.99 12.02 1,511,453 -1.09(-8.35%)
Oct 06, 2008 12.95 13.21 12.04 13.11 2,242,144 -0.93(-6.60%)
Oct 03, 2008 14.15 15.03 13.82 14.04 0 -0.02(-0.14%)
Oct 02, 2008 14.84 15.03 13.93 14.06 2,063,701 -0.74(-5.00%)
Oct 01, 2008 14.68 15.03 14.41 14.80 1,392,936 -0.14(-0.92%)
Sep 30, 2008 14.45 14.98 14.28 14.94 1,129,466 +0.60(+4.19%)
Sep 29, 2008 15.13 15.31 13.31 14.33 2,962,610 -2.05(-12.51%)
Sep 26, 2008 16.27 16.38 15.71 16.38 0 -1.16(-6.63%)
Sep 25, 2008 17.05 17.91 17.05 17.55 986,762 +0.20(+1.14%)
Sep 24, 2008 17.65 17.72 17.09 17.35 744,489 +0.15(+0.86%)
Sep 23, 2008 17.57 18.00 17.02 17.20 1,377,927 -1.17(-6.38%)
Sep 22, 2008 18.73 19.52 18.29 18.38 1,827,810 -0.13(-0.69%)
Sep 19, 2008 19.08 19.37 17.97 18.50 0 +1.27(+7.38%)
Sep 18, 2008 15.92 17.55 15.49 17.23 2,545,459 +2.46(+16.69%)
Sep 17, 2008 15.67 15.70 14.71 14.77 2,212,447 -2.43(-14.11%)
Sep 16, 2008 16.18 17.25 15.82 17.19 1,613,449 +0.66(+4.00%)
Sep 15, 2008 17.05 17.61 16.50 16.53 1,247,433 -1.76(-9.64%)
Sep 12, 2008 17.36 18.39 16.89 18.30 1,460,617 +0.94(+5.40%)
Sep 11, 2008 17.04 17.50 16.71 17.36 1,826,129 -0.55(-3.08%)
Sep 10, 2008 17.74 18.24 17.33 17.91 1,621,075 -0.07(-0.38%)
Sep 09, 2008 19.15 19.15 17.83 17.98 1,796,220 -1.85(-9.34%)
Sep 08, 2008 20.54 20.54 19.16 19.83 1,618,208 -0.24(-1.18%)
Sep 05, 2008 19.38 20.10 18.93 20.07 0 +0.70(+3.61%)
Sep 04, 2008 20.11 20.22 19.33 19.37 2,242,126 -0.84(-4.15%)
Sep 03, 2008 20.42 20.66 20.02 20.21 1,983,706 -1.23(-5.75%)
Sep 02, 2008 22.14 22.37 21.21 21.44 1,386,419 -0.34(-1.58%)
Aug 29, 2008 22.48 22.48 21.79 21.79 1,405,173 -0.93(-4.08%)
Aug 28, 2008 22.67 22.82 22.23 22.71 1,265,385 -0.66(-2.83%)
Aug 27, 2008 22.89 23.46 22.60 23.37 1,523,033 +1.43(+6.51%)
Aug 26, 2008 21.66 21.96 21.59 21.94 836,682 +0.55(+2.58%)
Aug 25, 2008 21.50 21.83 21.22 21.39 1,369,734 -0.03(-0.14%)
Aug 22, 2008 21.47 21.72 21.22 21.42 923,095 +0.03(+0.14%)
Aug 21, 2008 20.89 21.40 20.80 21.39 1,054,840 +0.05(+0.23%)
Aug 20, 2008 20.80 21.47 19.32 21.34 1,807,219 +1.60(+8.09%)
Aug 19, 2008 19.72 19.83 19.40 19.75 1,210,506 -0.38(-1.91%)
Aug 18, 2008 20.65 20.65 19.97 20.13 1,149,118 -0.41(-2.02%)
Aug 15, 2008 21.05 21.05 20.52 20.54 0 -1.01(-4.67%)
Aug 14, 2008 21.44 21.97 21.18 21.55 1,557,632 +0.65(+3.11%)
Aug 13, 2008 20.33 21.20 20.03 20.90 2,234,249 +0.57(+2.81%)
Aug 12, 2008 20.31 20.57 20.16 20.33 1,352,958 +0.03(+0.15%)
Aug 11, 2008 20.14 20.55 20.14 20.30 1,234,373 -0.66(-3.15%)
Aug 08, 2008 20.70 21.09 20.27 20.96 1,416,593 +0.17(+0.81%)
Aug 07, 2008 21.19 21.20 20.74 20.79 2,062,439 -2.04(-8.94%)
Aug 06, 2008 22.42 23.11 22.42 22.83 1,719,194 +0.38(+1.71%)
Aug 05, 2008 22.25 22.55 21.86 22.45 1,443,649 -0.23(-1.00%)
Aug 04, 2008 23.62 23.74 22.64 22.67 1,129,316 -1.17(-4.92%)
Aug 01, 2008 24.55 24.55 23.51 23.85 1,672,027 -1.20(-4.80%)
Jul 31, 2008 25.14 25.50 24.95 25.05 952,004 -0.92(-3.53%)
Jul 30, 2008 25.34 26.00 25.27 25.97 1,191,259 +0.25(+0.96%)
Jul 29, 2008 25.72 25.88 24.94 25.72 826,346 +0.83(+3.33%)
Jul 28, 2008 25.42 25.50 24.80 24.89 1,281,522 -1.13(-4.36%)
Jul 25, 2008 25.53 26.11 25.41 26.03 1,009,134 +0.53(+2.09%)
Jul 24, 2008 26.63 27.06 25.38 25.49 1,093,888 -1.70(-6.24%)
Jul 23, 2008 27.26 27.69 27.03 27.19 1,585,721 +0.19(+0.69%)
Jul 22, 2008 26.63 27.01 26.18 27.00 1,036,641 -0.30(-1.08%)
Jul 21, 2008 27.96 27.96 26.98 27.30 1,023,118 -0.10(-0.36%)
Jul 18, 2008 27.17 27.70 27.08 27.40 829,860 +0.27(+0.98%)
Jul 17, 2008 27.77 27.77 26.75 27.13 1,311,711 -0.28(-1.01%)
Jul 16, 2008 25.93 27.52 25.93 27.41 1,404,363 +1.73(+6.72%)
Jul 15, 2008 26.36 26.36 24.74 25.68 1,910,682 -1.82(-6.63%)
Jul 14, 2008 28.61 28.61 27.23 27.50 1,341,548 -1.29(-4.48%)
Jul 11, 2008 29.34 29.57 27.63 28.80 1,843,076 -0.13(-0.44%)
Jul 10, 2008 28.14 29.76 28.11 28.92 2,793,202 +2.02(+7.51%)
Jul 09, 2008 28.06 28.42 26.85 26.90 1,277,238 -0.44(-1.62%)
Jul 08, 2008 26.88 27.35 26.17 27.35 1,309,617 -0.23(-0.82%)
Jul 07, 2008 27.61 28.57 27.25 27.57 1,558,300 +0.96(+3.59%)
Jul 04, 2008 26.62 26.84 25.93 26.62 771,713 +0.00(+0.00%)
Jul 03, 2008 26.62 26.84 25.93 26.62 771,713 -0.23(-0.84%)
Jul 02, 2008 28.21 28.29 26.65 26.84 1,347,654 -1.08(-3.88%)
Jul 01, 2008 27.66 28.00 27.01 27.93 1,268,154 -0.21(-0.74%)
Jun 30, 2008 28.87 28.87 28.10 28.14 757,479 -0.33(-1.14%)
Jun 27, 2008 28.00 28.57 27.54 28.46 1,109,047 +0.31(+1.09%)
Jun 26, 2008 29.08 29.38 28.10 28.16 1,292,286 -0.75(-2.59%)
Jun 25, 2008 28.40 29.33 28.24 28.90 1,484,806 +0.05(+0.17%)
Jun 24, 2008 28.56 29.48 27.73 28.86 2,676,333 -1.74(-5.70%)
Jun 23, 2008 30.57 30.86 30.08 30.60 1,467,461 -0.80(-2.54%)
Jun 20, 2008 31.35 32.17 30.81 31.40 2,233,566 -2.66(-7.81%)
Jun 19, 2008 33.81 34.37 32.91 34.06 2,198,854 -1.23(-3.49%)
Jun 18, 2008 35.59 35.59 34.55 35.29 1,031,038 -0.35(-1.00%)
Jun 17, 2008 36.18 36.33 35.54 35.65 909,045 -0.52(-1.44%)
Jun 16, 2008 36.03 36.62 35.92 36.17 698,622 +0.17(+0.47%)
Jun 13, 2008 35.24 36.35 35.01 36.00 1,228,543 -0.28(-0.76%)
Jun 12, 2008 36.23 37.05 35.87 36.28 1,214,163 -0.17(-0.46%)
Jun 11, 2008 37.43 37.46 36.31 36.45 1,285,688 -1.80(-4.72%)
Jun 10, 2008 38.03 38.60 37.46 38.25 1,000,137 -0.96(-2.44%)
Jun 09, 2008 39.35 39.63 38.45 39.21 928,792 +0.04(+0.10%)
Jun 06, 2008 40.65 40.65 39.01 39.17 996,821 -1.94(-4.72%)
Jun 05, 2008 41.11 41.39 40.44 41.11 1,353,462 +0.34(+0.82%)
Jun 04, 2008 41.30 41.62 40.48 40.77 861,427 -0.69(-1.66%)
Jun 03, 2008 42.19 42.28 40.93 41.46 1,017,875 -1.63(-3.77%)
Jun 02, 2008 43.29 43.87 42.45 43.09 840,344 -0.04(-0.09%)
May 30, 2008 42.43 43.28 42.36 43.13 722,528 +1.48(+3.55%)
May 29, 2008 41.76 42.18 41.15 41.65 997,729 -0.40(-0.96%)
May 28, 2008 41.05 42.16 40.74 42.06 632,824 +0.56(+1.35%)
May 27, 2008 42.19 42.28 40.69 41.49 1,091,322 -0.66(-1.57%)
May 26, 2008 42.89 43.14 41.75 42.15 0 +0.00(+0.00%)
May 23, 2008 42.89 43.14 41.75 42.15 779,385 -1.01(-2.33%)
May 22, 2008 44.19 44.19 42.78 43.16 648,442 -0.37(-0.86%)
May 21, 2008 44.85 45.23 43.38 43.53 1,112,079 -1.06(-2.39%)
May 20, 2008 45.23 45.34 44.17 44.60 1,387,433 -0.85(-1.87%)
May 19, 2008 45.16 47.27 45.16 45.45 2,273,236 +1.73(+3.97%)
May 16, 2008 43.64 43.84 42.96 43.71 775,776 +0.05(+0.11%)
May 15, 2008 43.37 43.74 42.98 43.66 701,595 +0.55(+1.28%)
May 14, 2008 42.59 43.61 42.59 43.11 1,277,312 +1.13(+2.70%)
May 13, 2008 42.20 42.24 41.33 41.98 1,008,928 +1.55(+3.83%)
May 12, 2008 40.61 40.61 39.55 40.43 993,100 +0.03(+0.07%)
May 09, 2008 39.98 40.59 39.14 40.40 744,774 +0.09(+0.22%)
May 08, 2008 40.60 40.71 39.94 40.31 1,029,667 -0.35(-0.87%)
May 07, 2008 41.98 42.07 40.48 40.67 1,309,468 -2.87(-6.59%)
May 06, 2008 42.97 43.79 42.13 43.53 1,015,419 +1.04(+2.44%)
May 05, 2008 42.27 42.55 41.67 42.50 904,676 +0.50(+1.20%)
May 02, 2008 42.59 42.68 41.44 42.00 2,500,045 +0.36(+0.88%)
May 01, 2008 42.19 42.19 40.61 41.63 2,128,269 -0.58(-1.38%)
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%)
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.