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 31, 2003
19.85
20.00
19.10
19.38
6,796,000
-1.02(-5.00%)
Mar 28, 2003
20.23
20.47
20.10
20.40
3,497,300
+0.17(+0.84%)
Mar 27, 2003
20.53
20.56
20.14
20.23
3,965,400
-0.55(-2.65%)
Mar 26, 2003
21.10
21.13
20.40
20.78
4,536,700
-0.55(-2.58%)
Mar 25, 2003
20.84
21.61
20.84
21.33
2,224,200
+0.50(+2.40%)
Mar 24, 2003
21.65
21.65
20.67
20.83
2,393,000
-1.05(-4.80%)
Mar 21, 2003
21.52
21.89
21.00
21.88
3,572,700
+0.68(+3.21%)
Mar 20, 2003
21.25
21.32
20.89
21.20
2,500,800
-0.05(-0.24%)
Mar 19, 2003
21.14
21.50
20.87
21.25
3,818,100
+0.11(+0.52%)
Mar 18, 2003
20.95
21.29
20.77
21.14
4,175,100
+0.33(+1.59%)
Mar 17, 2003
20.00
20.92
19.75
20.81
4,059,000
+0.87(+4.36%)
Mar 14, 2003
20.05
20.35
19.81
19.94
2,973,900
+0.06(+0.30%)
Mar 13, 2003
19.40
19.88
19.01
19.88
3,417,200
+1.01(+5.35%)
Mar 12, 2003
18.58
18.87
18.45
18.87
2,967,300
+0.30(+1.62%)
Mar 11, 2003
18.93
19.18
18.57
18.57
2,644,800
-0.23(-1.22%)
Mar 10, 2003
18.80
19.00
18.75
18.80
2,759,300
-0.33(-1.73%)
Mar 07, 2003
18.90
19.16
18.78
19.13
5,242,000
-0.09(-0.47%)
Mar 06, 2003
19.80
19.82
19.20
19.22
3,842,800
-0.79(-3.95%)
Mar 05, 2003
20.00
20.09
19.79
20.01
2,163,500
+0.02(+0.10%)
Mar 04, 2003
20.23
20.29
19.90
19.99
3,618,500
-0.45(-2.20%)
Mar 03, 2003
20.50
20.57
20.12
20.44
2,585,900
-0.06(-0.29%)
Feb 28, 2003
20.45
20.70
20.35
20.50
2,226,300
+0.03(+0.15%)
Feb 27, 2003
20.32
20.47
20.05
20.47
2,801,400
+0.19(+0.94%)
Feb 26, 2003
20.30
20.86
20.21
20.28
4,595,900
-0.06(-0.29%)
Feb 25, 2003
19.96
20.35
19.60
20.34
3,326,900
+0.39(+1.95%)
Feb 24, 2003
20.55
20.69
19.93
19.95
2,898,700
-0.82(-3.95%)
Feb 21, 2003
20.25
20.86
20.00
20.77
3,557,400
+0.52(+2.57%)
Feb 20, 2003
20.53
20.85
20.05
20.25
2,986,300
-0.28(-1.36%)
Feb 19, 2003
20.80
20.90
20.39
20.53
2,447,800
-0.42(-2.00%)
Feb 18, 2003
20.10
21.04
20.10
20.95
4,203,800
+0.90(+4.49%)
Feb 14, 2003
19.79
20.15
19.50
20.05
2,160,300
+0.26(+1.31%)
Feb 13, 2003
19.67
19.94
19.57
19.79
2,303,800
+0.02(+0.10%)
Feb 12, 2003
19.81
20.10
19.67
19.77
2,953,300
-0.04(-0.20%)
Feb 11, 2003
20.00
20.25
19.62
19.81
2,924,700
+0.01(+0.05%)
Feb 10, 2003
19.77
19.99
19.38
19.80
3,378,500
+0.21(+1.07%)
Feb 07, 2003
19.78
19.91
19.53
19.59
4,379,400
+0.13(+0.67%)
Feb 06, 2003
19.84
20.00
19.27
19.46
3,967,200
-0.38(-1.92%)
Feb 05, 2003
19.90
20.11
19.75
19.84
5,588,900
+0.52(+2.69%)
Feb 04, 2003
19.59
19.65
19.17
19.32
4,364,200
-0.63(-3.16%)
Feb 03, 2003
19.90
20.00
19.78
19.95
3,145,100
+0.18(+0.91%)
Jan 31, 2003
19.77
20.18
19.55
19.77
4,882,900
-0.10(-0.50%)
Jan 30, 2003
20.17
20.35
19.80
19.87
3,376,900
-0.47(-2.31%)
Jan 29, 2003
20.27
20.39
19.80
20.34
4,213,300
+0.08(+0.39%)
Jan 28, 2003
20.25
20.50
19.75
20.26
3,181,300
+0.11(+0.55%)
Jan 27, 2003
20.35
20.70
20.06
20.15
3,686,800
-0.56(-2.70%)
Jan 24, 2003
21.70
21.70
20.54
20.71
3,507,500
-0.99(-4.56%)
Jan 23, 2003
20.98
21.79
20.98
21.70
2,983,800
+0.90(+4.33%)
Jan 22, 2003
21.04
21.30
20.70
20.80
3,392,700
-0.34(-1.61%)
Jan 21, 2003
21.70
21.76
21.02
21.14
4,829,000
-1.01(-4.56%)
Jan 17, 2003
21.70
22.31
21.70
22.15
2,807,900
+0.03(+0.14%)
Jan 16, 2003
22.21
22.63
22.04
22.12
4,456,900
-0.08(-0.36%)
Jan 15, 2003
23.25
23.25
21.85
22.20
6,116,200
-0.96(-4.15%)
Jan 14, 2003
22.62
23.16
22.49
23.16
2,978,500
+0.29(+1.27%)
Jan 13, 2003
22.75
22.94
22.36
22.87
2,870,300
+0.07(+0.31%)
Jan 10, 2003
22.30
22.87
22.24
22.80
4,902,500
+0.30(+1.33%)
Jan 09, 2003
21.95
22.55
21.85
22.50
9,690,300
+0.65(+2.97%)
Jan 08, 2003
22.10
22.89
21.59
21.85
17,019,200
-2.53(-10.38%)
Jan 07, 2003
24.40
24.75
24.16
24.38
4,569,800
+0.00(+0.00%)
Jan 06, 2003
23.95
24.45
23.95
24.38
3,123,800
+0.58(+2.44%)
Jan 03, 2003
23.55
23.85
23.25
23.80
2,848,500
+0.25(+1.06%)
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
.