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 (%)
Dec 30, 2005
29.65
29.80
29.38
29.57
3,205,000
-0.08(-0.27%)
Dec 29, 2005
29.37
29.84
29.30
29.65
3,488,500
+0.04(+0.14%)
Dec 28, 2005
29.20
29.75
29.17
29.61
3,482,400
+0.36(+1.23%)
Dec 27, 2005
29.41
29.64
29.09
29.25
4,740,200
-0.20(-0.68%)
Dec 23, 2005
29.33
29.46
29.14
29.45
2,980,900
+0.12(+0.41%)
Dec 22, 2005
29.00
29.35
28.20
29.33
4,365,700
+0.34(+1.17%)
Dec 21, 2005
28.41
29.00
28.31
28.99
4,118,800
+0.69(+2.44%)
Dec 20, 2005
28.45
28.73
28.18
28.30
4,542,000
-0.25(-0.88%)
Dec 19, 2005
28.16
28.57
28.15
28.55
5,039,600
+0.32(+1.13%)
Dec 16, 2005
28.24
28.74
28.23
28.23
5,084,000
+0.00(+0.00%)
Dec 15, 2005
28.49
28.74
28.20
28.23
3,169,300
-0.26(-0.91%)
Dec 14, 2005
28.51
28.67
28.20
28.49
4,500,300
-0.02(-0.07%)
Dec 13, 2005
28.00
28.75
27.96
28.51
4,704,700
+0.44(+1.57%)
Dec 12, 2005
28.15
28.28
27.91
28.07
4,476,400
-0.08(-0.28%)
Dec 09, 2005
28.59
28.60
28.10
28.15
3,408,500
-0.28(-0.98%)
Dec 08, 2005
28.59
28.77
28.28
28.43
4,712,500
-0.16(-0.56%)
Dec 07, 2005
28.24
28.95
28.21
28.59
5,712,400
+0.35(+1.24%)
Dec 06, 2005
28.22
28.51
28.04
28.24
5,412,600
+0.27(+0.97%)
Dec 05, 2005
28.10
28.20
27.88
27.97
4,911,800
-0.13(-0.46%)
Dec 02, 2005
28.28
28.28
27.71
28.10
5,394,300
-0.18(-0.64%)
Dec 01, 2005
27.75
28.42
27.65
28.28
6,522,400
+0.87(+3.17%)
Nov 30, 2005
27.67
27.97
27.31
27.41
6,797,400
-0.46(-1.65%)
Nov 29, 2005
27.63
28.09
27.61
27.87
7,167,600
+0.27(+0.98%)
Nov 28, 2005
27.44
27.97
27.41
27.60
8,095,400
+0.27(+0.99%)
Nov 25, 2005
27.03
27.46
26.95
27.33
3,716,000
+0.44(+1.64%)
Nov 23, 2005
26.70
27.07
26.56
26.89
5,096,200
+0.19(+0.71%)
Nov 22, 2005
26.70
26.79
26.50
26.70
4,721,200
-0.01(-0.04%)
Nov 21, 2005
26.36
26.78
26.32
26.71
5,715,900
+0.31(+1.17%)
Nov 18, 2005
26.84
26.84
26.13
26.40
5,421,800
-0.05(-0.19%)
Nov 17, 2005
26.40
26.62
26.15
26.45
5,412,900
+0.12(+0.46%)
Nov 16, 2005
26.30
26.47
26.07
26.33
4,105,400
+0.07(+0.27%)
Nov 15, 2005
26.60
26.74
26.10
26.26
5,968,900
-0.35(-1.32%)
Nov 14, 2005
26.70
26.82
26.37
26.61
4,469,700
-0.07(-0.26%)
Nov 11, 2005
26.28
26.83
26.10
26.68
5,745,900
+0.40(+1.52%)
Nov 10, 2005
26.25
26.50
26.02
26.28
4,252,200
+0.08(+0.31%)
Nov 09, 2005
25.98
26.75
25.34
26.20
8,029,100
+0.21(+0.81%)
Nov 08, 2005
25.75
26.17
25.61
25.99
5,355,600
+0.05(+0.19%)
Nov 07, 2005
25.17
26.03
25.33
25.94
8,769,600
+0.77(+3.06%)
Nov 04, 2005
25.12
25.30
24.58
25.17
5,627,400
+0.04(+0.16%)
Nov 03, 2005
24.81
25.43
24.70
25.13
7,308,600
+0.34(+1.37%)
Nov 02, 2005
24.60
24.79
24.27
24.79
4,877,500
+0.19(+0.77%)
Nov 01, 2005
24.33
24.78
24.29
24.60
5,265,600
+0.31(+1.28%)
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%)
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
.