Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alcoa
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
24.03
24.44
24.00
24.29
5,365,400
+0.27(+1.12%)
Oct 28, 2005
24.05
24.11
23.58
24.02
3,594,300
+0.15(+0.63%)
Oct 27, 2005
23.94
24.07
23.66
23.87
5,546,400
+0.03(+0.13%)
Oct 26, 2005
23.75
24.29
23.72
23.84
3,985,000
+0.09(+0.38%)
Oct 25, 2005
23.88
24.12
23.46
23.75
4,181,200
-0.19(-0.79%)
Oct 24, 2005
23.39
24.00
23.36
23.94
4,602,100
+0.59(+2.53%)
Oct 21, 2005
23.56
23.66
23.24
23.35
6,312,100
-0.01(-0.04%)
Oct 20, 2005
23.83
24.04
23.25
23.36
6,877,500
-0.36(-1.52%)
Oct 19, 2005
23.28
23.75
23.00
23.72
8,045,400
+0.44(+1.89%)
Oct 18, 2005
23.33
23.46
23.04
23.28
7,332,700
+0.08(+0.34%)
Oct 17, 2005
23.02
23.29
22.97
23.20
6,134,000
+0.23(+1.00%)
Oct 14, 2005
22.65
23.05
22.28
22.97
6,812,900
+0.43(+1.91%)
Oct 13, 2005
22.76
22.92
22.37
22.54
6,517,400
-0.17(-0.75%)
Oct 12, 2005
22.99
23.20
22.39
22.71
7,504,700
-0.14(-0.61%)
Oct 11, 2005
23.40
23.51
22.70
22.85
7,831,700
+0.19(+0.84%)
Oct 10, 2005
23.06
23.27
22.59
22.66
4,738,500
-0.38(-1.65%)
Oct 07, 2005
23.08
23.28
22.83
23.04
4,516,700
+0.13(+0.57%)
Oct 06, 2005
23.02
23.15
22.76
22.91
8,067,600
-0.04(-0.17%)
Oct 05, 2005
23.38
23.54
22.93
22.95
7,695,300
-0.41(-1.76%)
Oct 04, 2005
23.87
23.86
23.32
23.36
7,728,200
-0.51(-2.14%)
Oct 03, 2005
24.43
24.57
23.80
23.87
5,997,800
-0.55(-2.25%)
Sep 30, 2005
24.44
24.58
24.39
24.42
3,908,700
-0.03(-0.12%)
Sep 29, 2005
24.07
24.53
24.07
24.45
5,489,500
+0.38(+1.58%)
Sep 28, 2005
24.02
24.24
23.99
24.07
5,601,400
+0.06(+0.25%)
Sep 27, 2005
24.33
24.45
23.99
24.01
6,192,200
-0.19(-0.79%)
Sep 26, 2005
24.40
24.65
24.06
24.20
8,989,300
-0.22(-0.90%)
Sep 23, 2005
24.42
24.80
23.81
24.42
21,997,200
-1.48(-5.71%)
Sep 22, 2005
25.90
26.30
25.86
25.90
2,903,000
-0.18(-0.69%)
Sep 21, 2005
26.18
26.35
26.06
26.08
3,999,900
-0.08(-0.31%)
Sep 20, 2005
26.48
26.65
25.99
26.16
4,152,400
-0.20(-0.76%)
Sep 19, 2005
26.75
26.84
26.25
26.36
4,034,800
-0.32(-1.20%)
Sep 16, 2005
26.51
26.79
26.42
26.68
6,104,500
+0.30(+1.14%)
Sep 15, 2005
26.70
26.78
26.32
26.38
4,169,400
-0.17(-0.64%)
Sep 14, 2005
26.85
26.97
26.50
26.55
3,142,500
-0.25(-0.93%)
Sep 13, 2005
27.12
27.12
26.74
26.80
3,873,400
-0.32(-1.18%)
Sep 12, 2005
26.84
27.20
26.64
27.12
4,614,900
+0.28(+1.04%)
Sep 09, 2005
26.58
26.89
26.10
26.84
3,309,400
+0.42(+1.59%)
Sep 08, 2005
26.56
26.69
26.26
26.42
4,689,600
-0.14(-0.53%)
Sep 07, 2005
26.95
26.97
26.44
26.56
5,485,500
-0.40(-1.48%)
Sep 06, 2005
26.92
27.07
26.74
26.96
3,732,900
+0.04(+0.15%)
Sep 02, 2005
27.38
27.38
26.81
26.92
3,312,300
-0.26(-0.96%)
Sep 01, 2005
26.80
27.47
26.83
27.18
5,424,000
+0.39(+1.46%)
Aug 31, 2005
27.00
27.00
26.56
26.79
6,120,900
-0.29(-1.07%)
Aug 30, 2005
27.35
27.49
26.87
27.08
3,632,200
-0.40(-1.46%)
Aug 29, 2005
27.30
27.60
27.05
27.48
2,810,200
+0.19(+0.70%)
Aug 26, 2005
27.58
27.59
27.24
27.29
2,583,100
-0.18(-0.66%)
Aug 25, 2005
27.49
27.70
27.24
27.47
2,638,400
+0.08(+0.29%)
Aug 24, 2005
27.69
27.69
27.31
27.39
5,664,300
-0.29(-1.05%)
Aug 23, 2005
28.43
28.47
27.68
27.68
4,253,400
-0.68(-2.40%)
Aug 22, 2005
28.27
28.59
28.18
28.36
3,156,900
+0.26(+0.93%)
Aug 19, 2005
28.23
28.39
28.02
28.10
2,956,000
+0.03(+0.11%)
Aug 18, 2005
28.29
28.32
28.00
28.07
2,929,200
-0.32(-1.13%)
Aug 17, 2005
28.83
28.88
28.25
28.39
4,927,000
-0.43(-1.49%)
Aug 16, 2005
29.26
29.31
28.74
28.82
3,798,900
-0.42(-1.44%)
Aug 15, 2005
29.75
29.92
29.12
29.24
5,245,600
-0.48(-1.62%)
Aug 12, 2005
29.90
29.98
29.51
29.72
5,855,600
-0.05(-0.17%)
Aug 11, 2005
29.51
29.80
29.30
29.77
7,705,300
+0.90(+3.12%)
Aug 10, 2005
29.00
29.12
28.70
28.87
5,806,100
+0.25(+0.87%)
Aug 09, 2005
28.44
28.75
28.06
28.62
4,222,700
+0.58(+2.07%)
Aug 08, 2005
28.50
28.55
28.01
28.04
6,112,300
+0.30(+1.08%)
Aug 05, 2005
28.00
28.19
27.71
27.74
3,475,800
-0.36(-1.28%)
Aug 04, 2005
28.60
28.68
27.98
28.10
3,322,700
-0.60(-2.09%)
Aug 03, 2005
28.77
29.08
28.44
28.70
4,056,600
-0.06(-0.21%)
Aug 02, 2005
28.05
28.95
28.05
28.76
5,617,500
+0.85(+3.05%)
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
.