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 (%)
Dec 31, 2004 58.29 58.47 57.72 57.72 50,110 -0.58(-1.00%)
Dec 30, 2004 58.16 58.30 57.82 58.30 64,818 -0.03(-0.05%)
Dec 29, 2004 57.67 58.40 57.67 58.33 92,510 +1.29(+2.26%)
Dec 28, 2004 56.73 57.46 56.49 57.04 90,989 +0.20(+0.35%)
Dec 27, 2004 56.88 57.03 56.44 56.84 69,281 -0.05(-0.09%)
Dec 23, 2004 57.08 57.21 56.71 56.89 43,212 +0.01(+0.02%)
Dec 22, 2004 57.18 57.41 56.68 56.88 80,845 -0.49(-0.86%)
Dec 21, 2004 57.42 57.91 57.02 57.38 114,725 -0.82(-1.41%)
Dec 20, 2004 58.16 58.87 58.03 58.19 119,594 +0.35(+0.61%)
Dec 17, 2004 57.42 57.86 57.38 57.84 97,177 -0.16(-0.27%)
Dec 16, 2004 58.22 58.22 57.76 58.00 57,717 -0.23(-0.39%)
Dec 15, 2004 57.42 58.29 57.25 58.22 92,916 +0.90(+1.56%)
Dec 14, 2004 56.88 57.41 56.40 57.33 193,847 -0.77(-1.32%)
Dec 13, 2004 57.91 58.14 56.39 58.09 350,669 +0.20(+0.34%)
Dec 10, 2004 57.92 58.00 57.41 57.90 36,618 -0.12(-0.20%)
Dec 09, 2004 57.47 58.02 56.57 58.02 113,508 +0.54(+0.94%)
Dec 08, 2004 58.46 58.46 56.44 57.47 255,318 -1.18(-2.02%)
Dec 07, 2004 61.12 61.12 58.57 58.66 197,194 -2.94(-4.77%)
Dec 06, 2004 62.30 62.30 61.20 61.59 62,789 -0.12(-0.19%)
Dec 03, 2004 62.31 62.56 61.37 61.71 128,825 -0.25(-0.40%)
Dec 02, 2004 63.29 64.52 61.57 61.96 200,034 -0.94(-1.49%)
Dec 01, 2004 62.35 62.90 62.23 62.90 85,816 +0.30(+0.47%)
Nov 30, 2004 63.49 63.80 62.60 62.60 73,339 -1.46(-2.28%)
Nov 29, 2004 64.77 64.77 63.14 64.06 115,030 -0.67(-1.04%)
Nov 26, 2004 62.85 64.94 62.70 64.73 96,872 +2.48(+3.99%)
Nov 24, 2004 62.13 62.37 61.91 62.25 33,677 +0.16(+0.25%)
Nov 23, 2004 62.40 62.44 61.66 62.09 60,862 +0.47(+0.77%)
Nov 22, 2004 60.63 61.65 60.47 61.61 110,668 +1.07(+1.77%)
Nov 19, 2004 61.07 61.81 60.43 60.54 100,828 -0.46(-0.76%)
Nov 18, 2004 60.87 61.35 60.87 61.00 36,618 +0.14(+0.23%)
Nov 17, 2004 60.63 61.96 60.57 60.87 128,115 -0.05(-0.08%)
Nov 16, 2004 61.12 61.48 60.63 60.91 108,335 -2.18(-3.45%)
Nov 15, 2004 63.09 63.29 62.40 63.09 126,086 +0.54(+0.87%)
Nov 12, 2004 60.63 62.95 60.04 62.55 215,960 +2.36(+3.91%)
Nov 11, 2004 59.84 60.25 59.48 60.19 54,167 -0.27(-0.44%)
Nov 10, 2004 60.23 60.94 60.23 60.46 96,974 +1.74(+2.95%)
Nov 09, 2004 58.90 59.25 58.25 58.73 95,655 +0.39(+0.68%)
Nov 08, 2004 58.41 58.89 58.09 58.33 64,717 -0.47(-0.80%)
Nov 05, 2004 58.85 59.64 58.45 58.80 106,712 -1.73(-2.85%)
Nov 04, 2004 58.61 60.77 58.55 60.53 196,890 +0.69(+1.15%)
Nov 03, 2004 59.94 60.09 59.25 59.84 91,800 +1.58(+2.71%)
Nov 02, 2004 58.16 58.70 58.09 58.26 143,939 +1.27(+2.23%)
Nov 01, 2004 57.13 57.17 56.69 56.99 42,908 -0.07(-0.12%)
Oct 29, 2004 56.59 57.57 56.59 57.06 165,748 +0.70(+1.24%)
Oct 28, 2004 58.16 58.17 55.80 56.36 553,240 -3.53(-5.89%)
Oct 27, 2004 60.07 60.37 59.03 59.89 132,375 +0.12(+0.20%)
Oct 26, 2004 57.42 59.77 57.34 59.77 144,548 +2.88(+5.06%)
Oct 25, 2004 56.44 57.28 56.39 56.89 86,323 -0.34(-0.59%)
Oct 22, 2004 58.66 58.67 56.80 57.23 131,868 -1.47(-2.50%)
Oct 21, 2004 56.24 59.05 55.70 58.70 203,686 +2.67(+4.77%)
Oct 20, 2004 55.60 57.18 54.96 56.02 228,944 -0.53(-0.94%)
Oct 19, 2004 57.82 58.64 56.32 56.56 207,135 -1.11(-1.93%)
Oct 18, 2004 58.16 58.71 57.42 57.67 191,818 -3.15(-5.19%)
Oct 15, 2004 59.15 60.92 59.15 60.83 154,286 +2.99(+5.16%)
Oct 14, 2004 57.67 59.08 57.67 57.84 150,026 -0.82(-1.39%)
Oct 13, 2004 62.11 62.11 58.51 58.66 523,620 -5.32(-8.32%)
Oct 12, 2004 65.45 65.45 63.60 63.98 157,025 -1.96(-2.98%)
Oct 11, 2004 66.24 67.13 65.66 65.94 75,773 -0.31(-0.46%)
Oct 08, 2004 66.54 67.04 65.56 66.25 120,000 -0.30(-0.44%)
Oct 07, 2004 67.23 68.07 66.54 66.54 92,510 -0.74(-1.10%)
Oct 06, 2004 66.05 67.47 64.52 67.28 274,286 +0.38(+0.57%)
Oct 05, 2004 66.74 67.36 66.35 66.90 99,104 -1.04(-1.52%)
Oct 04, 2004 67.53 68.94 67.53 67.93 163,922 +1.39(+2.09%)
Oct 01, 2004 67.04 67.77 66.20 66.54 177,008 +1.12(+1.72%)
Sep 30, 2004 63.84 66.40 63.78 65.42 378,970 +3.59(+5.80%)
Sep 29, 2004 62.52 62.52 61.11 61.83 202,570 -0.72(-1.15%)
Sep 28, 2004 59.89 62.65 59.60 62.55 222,452 +2.23(+3.69%)
Sep 27, 2004 60.14 60.43 59.76 60.32 81,657 +0.04(+0.07%)
Sep 24, 2004 60.18 60.72 59.64 60.28 142,722 -1.92(-3.09%)
Sep 23, 2004 60.92 62.65 60.85 62.21 206,019 +4.78(+8.33%)
Sep 22, 2004 58.02 58.11 57.38 57.42 166,458 -3.33(-5.48%)
Sep 21, 2004 61.45 61.84 60.17 60.76 285,647 -0.85(-1.38%)
Sep 20, 2004 61.12 61.60 60.28 61.60 347,829 +4.56(+8.00%)
Sep 17, 2004 55.93 57.05 55.76 57.04 219,612 +3.29(+6.13%)
Sep 16, 2004 52.05 53.87 52.05 53.75 347,423 +5.34(+11.04%)
Sep 15, 2004 49.14 49.49 48.35 48.40 71,411 -0.74(-1.50%)
Sep 14, 2004 48.21 49.28 48.16 49.14 78,918 +1.73(+3.64%)
Sep 13, 2004 48.70 48.71 47.39 47.42 107,929 -2.07(-4.18%)
Sep 10, 2004 49.24 49.49 48.80 49.49 60,456 +0.02(+0.04%)
Sep 09, 2004 49.05 49.48 48.52 49.47 114,928 -0.81(-1.61%)
Sep 08, 2004 50.97 50.97 50.16 50.28 107,828 -0.53(-1.05%)
Sep 07, 2004 49.78 51.02 49.66 50.81 162,807 +2.76(+5.74%)
Sep 03, 2004 48.31 48.50 47.87 48.05 52,646 -1.36(-2.75%)
Sep 02, 2004 48.31 49.47 48.31 49.41 50,312 +0.14(+0.28%)
Sep 01, 2004 48.80 49.49 48.70 49.27 53,863 +0.83(+1.71%)
Aug 31, 2004 48.98 48.98 47.62 48.44 84,395 -0.73(-1.48%)
Aug 30, 2004 49.59 50.44 49.17 49.17 56,094 +0.03(+0.06%)
Aug 27, 2004 48.65 49.29 48.35 49.14 61,673 -0.15(-0.30%)
Aug 26, 2004 48.95 49.29 48.55 49.29 172,342 +1.56(+3.26%)
Aug 25, 2004 46.48 47.79 46.24 47.73 155,402 +1.76(+3.84%)
Aug 24, 2004 46.33 47.01 45.89 45.97 59,543 -0.36(-0.79%)
Aug 23, 2004 47.32 47.42 46.14 46.33 121,319 -1.77(-3.69%)
Aug 20, 2004 46.97 48.11 46.91 48.11 108,335 +1.25(+2.67%)
Aug 19, 2004 46.73 47.27 46.51 46.86 165,241 +1.25(+2.75%)
Aug 18, 2004 43.87 45.62 43.87 45.60 160,676 +2.77(+6.47%)
Aug 17, 2004 42.69 42.98 42.47 42.83 86,120 +0.15(+0.35%)
Aug 16, 2004 41.85 42.73 41.80 42.69 149,924 +0.36(+0.86%)
Aug 13, 2004 42.59 42.59 41.94 42.32 83,381 -0.21(-0.49%)
Aug 12, 2004 42.77 43.17 42.42 42.53 78,005 +0.42(+1.01%)
Aug 11, 2004 42.14 42.68 41.69 42.10 171,226 -2.11(-4.77%)
Aug 10, 2004 43.92 44.36 43.72 44.21 81,454 -0.03(-0.07%)
Aug 09, 2004 44.12 44.85 44.08 44.24 69,180 +0.18(+0.40%)
Aug 06, 2004 44.76 44.88 43.92 44.07 174,776 -0.94(-2.08%)
Aug 05, 2004 45.64 46.24 44.92 45.00 94,133 -0.74(-1.62%)
Aug 04, 2004 45.74 46.07 44.66 45.74 152,866 -0.29(-0.62%)
Aug 03, 2004 46.73 46.97 46.02 46.03 256,231 -5.04(-9.86%)
Aug 02, 2004 50.57 51.07 50.32 51.07 55,486 -0.39(-0.77%)
Jul 30, 2004 51.75 51.85 51.26 51.46 48,487 -0.95(-1.81%)
Jul 29, 2004 51.78 52.64 51.26 52.41 109,349 +0.40(+0.78%)
Jul 28, 2004 51.23 52.20 50.58 52.00 130,651 +0.20(+0.38%)
Jul 27, 2004 50.17 52.05 50.16 51.81 114,827 +1.65(+3.28%)
Jul 26, 2004 51.56 51.56 49.78 50.16 102,248 -1.65(-3.18%)
Jul 23, 2004 52.35 52.35 51.40 51.81 94,945 -0.61(-1.17%)
Jul 22, 2004 51.95 52.52 51.14 52.42 135,926 +0.58(+1.12%)
Jul 21, 2004 53.78 53.84 51.83 51.83 209,062 -2.35(-4.33%)
Jul 20, 2004 53.73 54.22 53.19 54.18 179,544 +1.36(+2.58%)
Jul 19, 2004 52.30 53.41 52.30 52.82 164,024 +1.23(+2.39%)
Jul 16, 2004 51.30 51.91 51.30 51.59 139,577 +2.10(+4.24%)
Jul 15, 2004 49.55 50.01 49.14 49.49 154,184 -0.29(-0.57%)
Jul 14, 2004 49.29 50.51 49.19 49.77 143,128 -1.24(-2.43%)
Jul 13, 2004 50.77 51.20 50.43 51.02 210,584 -0.90(-1.73%)
Jul 12, 2004 52.54 52.66 51.26 51.91 192,325 -2.65(-4.86%)
Jul 09, 2004 54.22 54.67 54.08 54.57 55,993 +0.74(+1.37%)
Jul 08, 2004 54.47 54.92 53.83 53.83 182,993 -2.79(-4.93%)
Jul 07, 2004 55.65 56.69 55.22 56.62 183,094 +1.46(+2.65%)
Jul 06, 2004 55.55 55.70 54.82 55.16 285,445 +1.97(+3.71%)
Jul 02, 2004 52.74 53.19 52.35 53.19 111,682 +1.03(+1.97%)
Jul 01, 2004 53.53 53.59 51.76 52.16 141,911 -1.48(-2.76%)
Jun 30, 2004 52.54 53.84 52.54 53.64 121,420 +1.24(+2.37%)
Jun 29, 2004 52.15 52.64 51.89 52.40 180,254 +0.15(+0.28%)
Jun 28, 2004 52.99 53.00 52.05 52.25 386,781 +1.30(+2.55%)
Jun 25, 2004 50.94 51.46 50.29 50.95 227,017 +1.07(+2.15%)
Jun 24, 2004 48.80 50.77 48.80 49.87 335,453 +1.84(+3.84%)
Jun 23, 2004 46.83 48.88 46.75 48.03 247,101 +1.60(+3.44%)
Jun 22, 2004 45.40 46.53 45.05 46.43 283,112 +1.20(+2.66%)
Jun 21, 2004 46.09 46.09 45.05 45.23 258,665 -1.84(-3.92%)
Jun 18, 2004 46.09 47.62 46.05 47.07 386,882 -1.69(-3.46%)
Jun 17, 2004 48.01 49.05 48.01 48.76 293,357 -2.26(-4.43%)
Jun 16, 2004 51.26 51.34 50.44 51.02 147,895 -1.92(-3.63%)
Jun 15, 2004 51.26 52.94 51.07 52.94 128,115 +2.66(+5.29%)
Jun 14, 2004 51.95 52.09 50.28 50.28 112,798 -2.11(-4.03%)
Jun 10, 2004 52.25 52.64 51.87 52.39 89,772 +0.25(+0.47%)
Jun 09, 2004 53.73 53.83 52.11 52.14 133,897 -2.52(-4.62%)
Jun 08, 2004 55.11 55.60 54.39 54.66 97,988 -1.13(-2.03%)
Jun 07, 2004 54.02 55.80 53.63 55.80 160,676 +4.08(+7.89%)
Jun 04, 2004 52.64 52.64 51.56 51.72 83,483 +0.31(+0.59%)
Jun 03, 2004 52.25 52.89 51.16 51.41 212,714 -3.11(-5.70%)
Jun 02, 2004 55.21 55.45 53.57 54.52 267,186 -0.69(-1.25%)
Jun 01, 2004 55.70 56.19 54.77 55.21 107,929 -1.06(-1.89%)
May 28, 2004 56.29 56.59 55.60 56.27 91,395 -0.69(-1.21%)
May 27, 2004 56.88 57.31 56.04 56.96 152,663 +2.10(+3.83%)
May 26, 2004 54.94 55.60 54.71 54.86 136,636 -0.97(-1.73%)
May 25, 2004 53.53 56.80 52.94 55.83 217,076 +1.19(+2.18%)
May 24, 2004 55.30 55.37 53.87 54.63 209,366 +1.94(+3.69%)
May 21, 2004 52.35 52.89 51.56 52.69 271,852 +2.91(+5.84%)
May 20, 2004 50.67 51.67 49.67 49.78 189,180 -0.89(-1.75%)
May 19, 2004 52.45 52.99 50.47 50.67 677,703 +2.46(+5.11%)
May 18, 2004 46.71 48.35 45.84 48.21 457,381 +2.81(+6.19%)
May 17, 2004 44.86 46.09 44.56 45.40 262,418 -1.75(-3.72%)
May 14, 2004 46.88 48.04 46.69 47.15 215,858 -3.32(-6.58%)
May 13, 2004 49.59 51.13 49.29 50.47 133,085 -1.37(-2.64%)
May 12, 2004 50.87 51.93 48.71 51.84 199,426 +0.73(+1.43%)
May 11, 2004 50.28 51.85 49.59 51.12 285,445 +2.50(+5.15%)
May 10, 2004 47.32 50.38 46.70 48.61 454,135 -3.98(-7.57%)
May 07, 2004 54.66 55.70 52.07 52.59 344,887 -3.72(-6.60%)
May 06, 2004 57.97 58.31 55.90 56.31 250,550 -2.94(-4.96%)
May 05, 2004 60.33 60.33 59.21 59.25 108,030 -2.27(-3.69%)
May 04, 2004 60.78 61.82 59.90 61.52 283,517 +2.37(+4.00%)
May 03, 2004 57.18 59.15 56.78 59.15 225,495 +2.37(+4.17%)
Apr 30, 2004 56.78 58.36 56.19 56.78 291,937 +1.57(+2.84%)
Apr 29, 2004 56.69 57.67 53.22 55.22 579,208 -3.39(-5.79%)
Apr 28, 2004 62.21 62.21 58.26 58.61 466,308 -3.60(-5.78%)
Apr 27, 2004 62.16 63.78 61.42 62.21 243,754 -0.05(-0.08%)
Apr 26, 2004 62.11 63.73 61.29 62.26 439,832 -6.15(-8.99%)
Apr 23, 2004 69.90 69.94 68.32 68.41 227,524 -0.34(-0.50%)
Apr 22, 2004 64.87 69.50 64.87 68.75 469,858 +0.34(+0.50%)
Apr 21, 2004 67.28 70.10 65.80 68.41 372,985 -0.06(-0.09%)
Apr 20, 2004 69.50 70.83 68.27 68.47 526,359 -5.57(-7.52%)
Apr 19, 2004 76.40 76.40 73.92 74.04 493,696 -6.69(-8.29%)
Apr 16, 2004 78.48 81.34 77.88 80.73 227,321 +2.26(+2.88%)
Apr 15, 2004 77.83 79.51 77.00 78.47 246,695 -0.39(-0.50%)
Apr 14, 2004 80.35 80.35 77.93 78.87 374,405 -3.84(-4.65%)
Apr 13, 2004 85.77 85.77 81.19 82.71 418,531 -5.45(-6.18%)
Apr 12, 2004 88.97 89.21 88.03 88.16 92,713 -0.20(-0.22%)
Apr 08, 2004 88.97 89.30 88.03 88.36 95,858 +0.61(+0.70%)
Apr 07, 2004 89.32 89.33 87.08 87.75 173,863 -2.75(-3.04%)
Apr 06, 2004 89.61 90.94 89.27 90.50 183,703 +1.77(+2.00%)
Apr 05, 2004 88.87 89.51 88.33 88.72 379,579 +1.18(+1.35%)
Apr 02, 2004 88.63 88.63 86.11 87.54 399,359 +4.50(+5.41%)
Apr 01, 2004 82.12 83.96 81.53 83.05 192,122 +1.76(+2.17%)
Mar 31, 2004 81.33 82.22 80.35 81.28 216,974 -1.37(-1.66%)
Mar 30, 2004 80.84 83.30 80.35 82.65 339,308 +4.57(+5.86%)
Mar 29, 2004 76.89 79.56 76.86 78.08 325,208 +0.37(+0.48%)
Mar 26, 2004 78.18 78.96 77.65 77.70 223,568 -2.05(-2.57%)
Mar 25, 2004 79.26 80.08 78.23 79.75 326,020 -1.77(-2.18%)
Mar 24, 2004 84.27 84.29 81.53 81.53 233,813 -0.79(-0.96%)
Mar 23, 2004 80.95 82.69 80.95 82.32 126,188 +2.95(+3.71%)
Mar 22, 2004 81.33 81.43 79.36 79.37 233,813 -0.18(-0.22%)
Mar 19, 2004 79.75 81.98 79.53 79.55 82,468 -0.80(-0.99%)
Mar 18, 2004 81.82 82.30 80.10 80.35 88,352 -3.45(-4.12%)
Mar 17, 2004 82.32 83.89 81.82 83.80 110,059 +2.86(+3.53%)
Mar 16, 2004 82.32 83.06 79.61 80.94 219,916 +0.35(+0.43%)
Mar 15, 2004 81.73 82.00 79.96 80.59 140,998 +0.94(+1.18%)
Mar 12, 2004 79.95 80.11 78.08 79.66 136,737 +4.53(+6.02%)
Mar 11, 2004 73.94 76.61 73.30 75.13 240,711 +0.54(+0.73%)
Mar 10, 2004 76.60 77.98 74.53 74.59 204,700 -1.42(-1.87%)
Mar 09, 2004 78.37 78.37 75.07 76.01 342,452 -3.71(-4.65%)
Mar 08, 2004 80.84 81.31 79.19 79.71 96,872 -1.70(-2.08%)
Mar 05, 2004 80.54 82.22 80.54 81.41 89,772 -1.60(-1.92%)
Mar 04, 2004 82.61 83.01 81.83 83.01 69,180 -0.49(-0.59%)
Mar 03, 2004 84.98 85.67 82.91 83.50 235,639 +1.87(+2.29%)
Mar 02, 2004 82.32 85.47 80.54 81.63 358,885 -0.49(-0.60%)
Mar 01, 2004 79.85 82.81 79.75 82.12 289,299 +3.35(+4.26%)
Feb 27, 2004 78.96 79.65 77.68 78.77 140,795 +0.59(+0.76%)
Feb 26, 2004 75.91 78.42 75.43 78.18 200,034 +4.19(+5.66%)
Feb 25, 2004 75.07 75.20 73.15 73.99 145,359 -1.92(-2.53%)
Feb 24, 2004 75.61 76.20 74.44 75.91 115,435 +0.30(+0.39%)
Feb 23, 2004 76.06 78.13 74.44 75.61 135,013 +0.25(+0.33%)
Feb 20, 2004 77.14 77.14 75.02 75.37 141,099 +0.28(+0.37%)
Feb 19, 2004 76.40 77.34 74.94 75.09 263,128 -4.86(-6.08%)
Feb 18, 2004 81.82 82.33 79.26 79.95 191,311 -3.16(-3.81%)
Feb 17, 2004 79.90 83.20 79.90 83.12 364,261 +7.69(+10.19%)
Feb 13, 2004 76.61 76.80 75.12 75.43 70,397 +0.50(+0.67%)
Feb 12, 2004 74.43 76.40 73.99 74.92 108,740 +0.64(+0.86%)
Feb 11, 2004 72.70 75.51 72.54 74.28 148,910 +0.10(+0.13%)
Feb 10, 2004 74.18 75.57 73.44 74.18 138,766 -1.48(-1.95%)
Feb 09, 2004 75.66 76.52 75.03 75.66 206,628 +2.48(+3.39%)
Feb 06, 2004 70.78 73.92 70.78 73.18 340,728 +6.14(+9.16%)
Feb 05, 2004 66.05 68.01 66.05 67.04 120,304 +2.55(+3.96%)
Feb 04, 2004 65.06 65.06 63.79 64.48 113,914 -1.96(-2.95%)
Feb 03, 2004 65.06 67.39 64.57 66.44 251,564 +4.49(+7.24%)
Feb 02, 2004 61.61 62.84 60.73 61.96 188,166 -1.18(-1.87%)
Jan 30, 2004 63.09 63.59 62.06 63.14 228,234 -3.06(-4.62%)
Jan 29, 2004 67.53 67.82 64.83 66.20 263,534 -0.59(-0.89%)
Jan 28, 2004 68.71 69.25 66.62 66.79 105,292 -1.29(-1.90%)
Jan 27, 2004 69.21 69.56 67.63 68.08 108,943 -1.96(-2.80%)
Jan 26, 2004 70.09 70.48 69.25 70.04 153,982 -1.43(-2.00%)
Jan 23, 2004 72.16 73.35 71.18 71.47 113,305 -0.44(-0.62%)
Jan 22, 2004 72.11 73.10 70.99 71.92 89,366 -0.08(-0.11%)
Jan 21, 2004 73.39 74.38 71.57 72.00 153,474 -0.60(-0.83%)
Jan 20, 2004 71.97 73.44 71.48 72.60 256,738 +5.07(+7.50%)
Jan 16, 2004 67.04 68.32 65.26 67.53 399,663 -2.86(-4.06%)
Jan 15, 2004 71.72 72.46 69.76 70.39 175,081 -2.66(-3.64%)
Jan 14, 2004 73.94 73.94 71.72 73.05 148,098 +0.36(+0.50%)
Jan 13, 2004 73.05 73.43 71.52 72.69 254,100 +2.15(+3.05%)
Jan 12, 2004 70.98 71.20 69.01 70.54 521,084 -4.76(-6.32%)
Jan 09, 2004 76.70 76.70 74.28 75.30 281,387 -3.08(-3.92%)
Jan 08, 2004 79.07 79.07 77.54 78.37 236,957 -1.22(-1.54%)
Jan 07, 2004 78.87 79.60 77.57 79.60 520,982 +5.32(+7.17%)
Jan 06, 2004 76.89 76.90 73.05 74.27 772,446 -4.40(-5.59%)
Jan 05, 2004 79.01 80.64 76.43 78.67 341,438 -0.05(-0.06%)
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.