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, 2007
39.50
39.84
38.87
39.59
12,043,526
+0.22(+0.56%)
Oct 30, 2007
40.02
40.03
39.28
39.37
10,957,800
-1.06(-2.62%)
Oct 29, 2007
39.40
40.70
39.25
40.43
13,918,200
+1.08(+2.74%)
Oct 26, 2007
38.66
39.54
38.33
39.35
10,783,300
+0.96(+2.50%)
Oct 25, 2007
38.04
38.58
37.74
38.39
9,708,050
+0.19(+0.50%)
Oct 24, 2007
37.92
38.50
37.60
38.20
8,409,500
-0.06(-0.16%)
Oct 23, 2007
37.91
38.40
37.66
38.26
9,724,800
+0.53(+1.40%)
Oct 22, 2007
37.07
37.80
36.68
37.73
11,146,000
+0.29(+0.77%)
Oct 19, 2007
38.40
38.40
37.44
37.44
12,686,800
-0.94(-2.45%)
Oct 18, 2007
38.04
38.62
37.78
38.38
9,765,600
+0.41(+1.08%)
Oct 17, 2007
37.74
38.09
37.44
37.97
10,023,094
+0.68(+1.82%)
Oct 16, 2007
38.04
38.18
37.20
37.29
9,540,425
-0.92(-2.41%)
Oct 15, 2007
38.30
38.65
37.68
38.21
8,500,600
+0.08(+0.21%)
Oct 12, 2007
38.48
38.54
37.82
38.13
9,788,005
+0.05(+0.13%)
Oct 11, 2007
39.15
39.70
37.25
38.08
14,544,909
-0.65(-1.68%)
Oct 10, 2007
39.90
40.04
37.85
38.73
27,873,984
-0.99(-2.49%)
Oct 09, 2007
38.86
39.72
38.41
39.72
15,518,300
+1.42(+3.71%)
Oct 08, 2007
38.51
38.67
37.86
38.30
7,345,575
-0.49(-1.26%)
Oct 05, 2007
38.12
39.19
38.12
38.79
10,410,200
+1.13(+3.00%)
Oct 04, 2007
37.81
37.95
36.95
37.66
10,431,200
+0.02(+0.05%)
Oct 03, 2007
38.74
38.82
37.37
37.64
10,222,700
-1.21(-3.11%)
Oct 02, 2007
39.11
39.29
38.32
38.85
8,222,300
-0.30(-0.77%)
Oct 01, 2007
39.13
39.26
38.67
39.15
8,970,200
+0.03(+0.08%)
Sep 28, 2007
38.90
39.49
38.51
39.12
10,260,500
+0.12(+0.31%)
Sep 27, 2007
38.69
39.50
38.40
39.00
13,738,625
+0.53(+1.38%)
Sep 26, 2007
37.35
38.58
37.34
38.47
13,908,242
+1.47(+3.97%)
Sep 25, 2007
36.81
37.07
36.47
37.00
9,308,800
-0.01(-0.03%)
Sep 24, 2007
37.56
37.65
36.60
37.01
12,933,456
-0.39(-1.04%)
Sep 21, 2007
37.57
37.80
37.03
37.40
13,718,069
+0.12(+0.32%)
Sep 20, 2007
37.39
37.67
36.71
37.28
14,239,100
+0.00(+0.00%)
Sep 19, 2007
37.23
38.17
37.02
37.28
13,368,937
+0.39(+1.06%)
Sep 18, 2007
35.47
37.00
35.25
36.89
13,522,600
+1.66(+4.71%)
Sep 17, 2007
35.48
36.12
35.11
35.23
12,260,400
-0.25(-0.70%)
Sep 14, 2007
34.21
35.78
34.17
35.48
13,918,875
+1.06(+3.08%)
Sep 13, 2007
33.90
34.90
33.75
34.42
9,911,143
+0.77(+2.29%)
Sep 12, 2007
34.26
34.37
33.50
33.65
13,367,181
-0.55(-1.61%)
Sep 11, 2007
34.17
34.53
33.80
34.20
10,825,524
+0.15(+0.44%)
Sep 10, 2007
35.12
35.15
33.23
34.05
12,202,900
-0.82(-2.35%)
Sep 07, 2007
35.86
35.92
34.61
34.87
14,758,700
-1.63(-4.47%)
Sep 06, 2007
36.70
37.07
36.11
36.50
11,878,200
+0.02(+0.05%)
Sep 05, 2007
36.76
37.04
36.02
36.48
10,322,200
+0.07(+0.19%)
Sep 04, 2007
36.35
36.87
35.93
36.41
9,139,400
-0.12(-0.33%)
Aug 31, 2007
36.60
36.93
36.29
36.53
6,355,900
+0.38(+1.05%)
Aug 30, 2007
36.00
36.70
35.80
36.15
5,557,600
-0.24(-0.66%)
Aug 29, 2007
35.71
36.45
35.46
36.39
7,778,000
+1.03(+2.91%)
Aug 28, 2007
36.71
36.84
35.28
35.36
9,909,000
-1.62(-4.38%)
Aug 27, 2007
36.75
37.47
36.66
36.98
10,688,112
+0.29(+0.79%)
Aug 24, 2007
35.70
36.87
35.53
36.69
12,315,000
+0.92(+2.57%)
Aug 23, 2007
36.22
36.95
35.43
35.77
13,765,900
-0.45(-1.24%)
Aug 22, 2007
35.44
36.27
35.31
36.22
17,497,150
+1.62(+4.68%)
Aug 21, 2007
34.26
35.21
34.02
34.60
16,437,600
+0.28(+0.82%)
Aug 20, 2007
33.64
34.40
33.50
34.32
19,435,900
+1.03(+3.09%)
Aug 17, 2007
32.77
33.63
31.81
33.29
33,226,676
+1.37(+4.29%)
Aug 16, 2007
33.47
33.47
30.25
31.92
45,598,400
-1.78(-5.28%)
Aug 15, 2007
34.74
35.21
33.70
33.70
16,930,898
-1.16(-3.33%)
Aug 14, 2007
35.80
35.97
34.86
34.86
16,340,350
-0.68(-1.91%)
Aug 13, 2007
35.39
36.19
35.00
35.54
17,353,400
+0.85(+2.45%)
Aug 10, 2007
34.80
35.45
33.50
34.69
36,988,400
-0.75(-2.12%)
Aug 09, 2007
36.11
37.13
35.44
35.44
17,817,300
-1.65(-4.45%)
Aug 08, 2007
36.51
37.61
36.51
37.09
16,158,200
+0.48(+1.31%)
Aug 07, 2007
35.54
37.10
35.42
36.61
18,255,700
+0.94(+2.64%)
Aug 06, 2007
36.26
36.63
35.00
35.67
22,204,800
-0.78(-2.14%)
Aug 03, 2007
36.72
37.88
36.38
36.45
16,635,700
-1.43(-3.78%)
Aug 02, 2007
37.80
38.22
37.10
37.88
19,100,300
-0.07(-0.18%)
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
.