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 (%)
Nov 30, 2007
36.91
37.30
36.00
36.37
10,531,017
-0.18(-0.49%)
Nov 29, 2007
36.00
36.95
35.82
36.55
8,552,024
+0.34(+0.94%)
Nov 28, 2007
35.33
36.31
35.25
36.21
11,853,844
+1.17(+3.34%)
Nov 27, 2007
34.99
35.20
34.52
35.04
10,781,386
+0.16(+0.46%)
Nov 26, 2007
35.23
36.10
34.88
34.88
8,560,024
-0.27(-0.77%)
Nov 23, 2007
35.33
35.66
34.81
35.15
4,735,626
-0.02(-0.06%)
Nov 21, 2007
35.08
35.88
34.56
35.17
9,209,873
-0.21(-0.59%)
Nov 20, 2007
35.10
36.04
34.84
35.38
15,575,273
+0.31(+0.88%)
Nov 19, 2007
36.01
36.01
34.81
35.07
10,176,844
-1.24(-3.42%)
Nov 16, 2007
36.50
36.55
34.83
36.31
10,960,050
-0.02(-0.06%)
Nov 15, 2007
36.64
37.08
36.17
36.33
10,687,451
-0.45(-1.22%)
Nov 14, 2007
37.01
37.44
36.64
36.78
10,905,700
+0.15(+0.41%)
Nov 13, 2007
36.10
37.01
35.90
36.63
14,905,196
+0.76(+2.12%)
Nov 12, 2007
36.95
37.65
35.69
35.87
14,712,050
-1.22(-3.29%)
Nov 09, 2007
37.58
37.81
36.31
37.09
14,030,780
-0.57(-1.51%)
Nov 08, 2007
39.00
39.35
36.83
37.66
20,191,276
+0.26(+0.70%)
Nov 07, 2007
38.20
38.36
37.31
37.40
7,417,652
-1.17(-3.03%)
Nov 06, 2007
37.93
38.83
37.93
38.57
7,192,305
+0.67(+1.77%)
Nov 05, 2007
37.65
38.25
37.52
37.90
8,275,624
-0.66(-1.71%)
Nov 02, 2007
38.16
38.60
37.58
38.56
13,176,300
+0.66(+1.74%)
Nov 01, 2007
39.21
39.21
37.74
37.90
10,843,800
-1.69(-4.27%)
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%)
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
.