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 (%)
Mar 29, 2002
37.97
38.12
37.74
37.74
2,689,900
+0.00(+0.00%)
Mar 28, 2002
37.97
38.12
37.74
37.74
2,689,900
-0.05(-0.13%)
Mar 27, 2002
37.95
38.10
37.59
37.79
3,065,800
-0.05(-0.13%)
Mar 26, 2002
36.75
37.95
36.70
37.84
3,807,100
+1.09(+2.97%)
Mar 25, 2002
37.30
37.59
36.70
36.75
2,645,700
-0.31(-0.84%)
Mar 22, 2002
37.74
37.81
36.60
37.06
4,372,900
-0.68(-1.80%)
Mar 21, 2002
38.20
38.25
37.30
37.74
3,037,600
-0.51(-1.33%)
Mar 20, 2002
38.75
38.76
38.20
38.25
2,493,300
-0.54(-1.39%)
Mar 19, 2002
39.20
39.30
38.50
38.79
3,275,700
-0.20(-0.51%)
Mar 18, 2002
39.28
39.50
38.51
38.99
2,435,100
-0.04(-0.10%)
Mar 15, 2002
38.65
39.08
38.33
39.03
4,394,800
+0.54(+1.40%)
Mar 14, 2002
38.30
38.90
38.11
38.49
2,650,700
+0.14(+0.37%)
Mar 13, 2002
38.50
38.85
38.25
38.35
3,241,400
-0.57(-1.46%)
Mar 12, 2002
38.00
39.25
37.78
38.92
3,316,700
+0.67(+1.75%)
Mar 11, 2002
38.45
38.49
37.85
38.25
4,195,800
-0.03(-0.08%)
Mar 08, 2002
39.50
39.75
37.80
38.28
6,247,500
-1.00(-2.55%)
Mar 07, 2002
39.60
39.63
38.62
39.28
3,847,800
-0.16(-0.41%)
Mar 06, 2002
38.31
39.70
38.31
39.44
3,435,000
+1.01(+2.63%)
Mar 05, 2002
39.55
39.55
38.35
38.43
4,101,000
-1.13(-2.86%)
Mar 04, 2002
37.99
39.70
37.96
39.56
5,196,400
+1.64(+4.32%)
Mar 01, 2002
37.32
37.92
36.58
37.92
4,788,700
+0.35(+0.93%)
Feb 28, 2002
37.95
38.30
37.56
37.57
5,268,800
-0.28(-0.74%)
Feb 27, 2002
37.70
38.51
37.59
37.85
4,593,900
+0.35(+0.93%)
Feb 26, 2002
38.03
38.10
37.17
37.50
3,716,200
-0.53(-1.39%)
Feb 25, 2002
37.80
38.37
37.56
38.03
4,639,500
+0.23(+0.61%)
Feb 22, 2002
37.49
38.50
37.09
37.80
4,461,600
+0.32(+0.85%)
Feb 21, 2002
36.95
38.00
36.80
37.48
5,444,800
+0.87(+2.38%)
Feb 20, 2002
35.90
36.88
35.85
36.61
3,639,500
+1.36(+3.86%)
Feb 19, 2002
36.55
36.61
35.25
35.25
2,822,700
-1.15(-3.16%)
Feb 18, 2002
36.60
37.46
36.28
36.40
3,446,400
+0.00(+0.00%)
Feb 15, 2002
36.60
37.46
36.28
36.40
3,438,000
+0.16(+0.44%)
Feb 14, 2002
36.84
36.86
35.90
36.24
3,522,600
-0.05(-0.14%)
Feb 13, 2002
35.90
36.69
35.65
36.29
2,998,400
+0.78(+2.20%)
Feb 12, 2002
35.51
36.08
35.11
35.51
2,548,800
-0.22(-0.62%)
Feb 11, 2002
34.15
36.00
34.05
35.73
3,249,000
+1.31(+3.81%)
Feb 08, 2002
33.80
34.48
33.66
34.42
3,294,900
+0.87(+2.59%)
Feb 07, 2002
34.02
34.40
33.53
33.55
2,780,500
-0.14(-0.42%)
Feb 06, 2002
33.75
34.70
33.45
33.69
3,981,100
+0.25(+0.75%)
Feb 05, 2002
33.98
34.75
33.39
33.44
3,614,100
-0.37(-1.09%)
Feb 04, 2002
35.15
35.15
33.64
33.81
4,350,000
-1.34(-3.81%)
Feb 01, 2002
35.85
35.90
34.96
35.15
3,443,800
-0.70(-1.95%)
Jan 31, 2002
34.61
36.00
34.27
35.85
4,882,700
+1.60(+4.67%)
Jan 30, 2002
34.90
35.15
33.75
34.25
5,174,700
-0.51(-1.47%)
Jan 29, 2002
35.60
36.32
34.75
34.76
3,004,400
-1.04(-2.91%)
Jan 28, 2002
35.90
36.45
35.78
35.80
2,705,900
+0.27(+0.76%)
Jan 25, 2002
35.00
36.16
34.91
35.53
3,088,700
+0.31(+0.88%)
Jan 24, 2002
35.50
35.80
35.00
35.22
4,615,900
+0.22(+0.63%)
Jan 23, 2002
34.65
35.35
34.60
35.00
6,378,600
+1.05(+3.09%)
Jan 22, 2002
34.01
34.35
33.83
33.95
4,333,500
+0.25(+0.74%)
Jan 21, 2002
33.99
34.02
33.60
33.70
3,810,400
+0.00(+0.00%)
Jan 18, 2002
33.99
34.02
33.60
33.70
3,810,400
-0.07(-0.21%)
Jan 17, 2002
34.08
34.19
33.34
33.77
3,494,100
+0.17(+0.51%)
Jan 16, 2002
34.62
34.85
33.60
33.60
3,273,800
-0.92(-2.67%)
Jan 15, 2002
34.80
35.75
34.52
34.52
4,125,600
-0.48(-1.37%)
Jan 14, 2002
35.01
35.53
34.91
35.00
3,671,100
-0.65(-1.82%)
Jan 11, 2002
35.98
36.47
35.60
35.65
3,997,800
-0.25(-0.70%)
Jan 10, 2002
36.75
36.75
35.90
35.90
3,474,500
-0.60(-1.64%)
Jan 09, 2002
37.29
38.07
36.29
36.50
3,876,700
-0.84(-2.25%)
Jan 08, 2002
38.50
38.50
37.10
37.34
3,986,300
-0.82(-2.15%)
Jan 07, 2002
37.80
38.58
37.77
38.16
4,685,700
+0.86(+2.31%)
Jan 04, 2002
36.75
37.84
36.50
37.30
4,356,500
+1.16(+3.21%)
Jan 03, 2002
35.93
36.44
35.75
36.14
3,440,500
+0.46(+1.29%)
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
.