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, 2005
30.45
30.78
30.10
30.39
6,317,200
+0.49(+1.64%)
Mar 30, 2005
29.60
29.98
29.45
29.90
5,802,000
+0.33(+1.12%)
Mar 29, 2005
30.05
30.28
29.47
29.57
7,170,500
-0.48(-1.60%)
Mar 28, 2005
30.36
30.64
30.02
30.05
4,506,400
-0.31(-1.02%)
Mar 24, 2005
30.45
30.55
30.30
30.36
5,927,600
-0.03(-0.10%)
Mar 23, 2005
30.70
30.75
30.35
30.39
7,107,900
-0.57(-1.84%)
Mar 22, 2005
31.57
31.70
30.96
30.96
4,448,000
-0.50(-1.59%)
Mar 21, 2005
31.68
31.78
31.21
31.46
2,863,500
-0.22(-0.69%)
Mar 18, 2005
31.65
31.72
31.15
31.68
6,211,100
+0.12(+0.38%)
Mar 17, 2005
31.38
31.68
31.00
31.56
3,922,300
+0.18(+0.57%)
Mar 16, 2005
31.50
31.51
31.09
31.38
4,397,000
-0.21(-0.66%)
Mar 15, 2005
31.75
31.95
31.48
31.59
5,968,100
+0.41(+1.31%)
Mar 14, 2005
31.28
31.40
30.85
31.18
4,657,700
+0.18(+0.58%)
Mar 11, 2005
30.63
31.17
30.52
31.00
4,416,800
+0.52(+1.71%)
Mar 10, 2005
30.88
30.90
30.12
30.48
5,237,700
-0.44(-1.42%)
Mar 09, 2005
31.07
31.50
30.85
30.92
4,959,700
-0.32(-1.02%)
Mar 08, 2005
31.48
31.60
31.14
31.24
3,803,600
-0.11(-0.35%)
Mar 07, 2005
32.04
32.10
31.29
31.35
4,195,700
-0.45(-1.42%)
Mar 04, 2005
31.40
31.95
31.34
31.80
4,697,000
+0.52(+1.66%)
Mar 03, 2005
31.60
31.72
31.08
31.28
3,877,900
-0.02(-0.06%)
Mar 02, 2005
31.40
31.62
31.02
31.30
4,031,300
-0.36(-1.14%)
Mar 01, 2005
32.11
32.29
31.55
31.66
4,978,100
-0.46(-1.43%)
Feb 28, 2005
31.88
32.17
31.75
32.12
6,743,200
+0.49(+1.55%)
Feb 25, 2005
31.46
32.00
31.40
31.63
6,121,600
+0.17(+0.54%)
Feb 24, 2005
31.37
31.46
30.94
31.46
4,882,200
+0.47(+1.52%)
Feb 23, 2005
30.96
31.23
30.90
30.99
3,518,600
+0.28(+0.91%)
Feb 22, 2005
31.15
31.62
30.69
30.71
5,667,000
-0.39(-1.25%)
Feb 18, 2005
31.16
31.44
31.07
31.10
4,916,200
+0.06(+0.19%)
Feb 17, 2005
30.85
31.50
30.20
31.04
7,021,100
+0.44(+1.44%)
Feb 16, 2005
29.84
30.80
29.76
30.60
7,073,600
+0.79(+2.65%)
Feb 15, 2005
29.95
30.05
29.70
29.81
4,079,500
-0.08(-0.27%)
Feb 14, 2005
29.98
30.15
29.87
29.89
3,983,400
+0.04(+0.13%)
Feb 11, 2005
29.53
30.08
29.49
29.85
3,575,300
+0.38(+1.29%)
Feb 10, 2005
29.42
29.73
29.34
29.47
3,347,100
+0.23(+0.79%)
Feb 09, 2005
29.87
29.96
29.23
29.24
5,509,700
-0.76(-2.53%)
Feb 08, 2005
29.63
30.01
29.36
30.00
5,662,200
+0.38(+1.28%)
Feb 07, 2005
29.47
29.76
29.45
29.62
3,386,700
+0.25(+0.85%)
Feb 04, 2005
29.26
29.45
28.90
29.37
3,776,800
+0.23(+0.79%)
Feb 03, 2005
29.48
29.48
29.10
29.14
3,896,300
-0.34(-1.15%)
Feb 02, 2005
29.45
29.60
29.24
29.48
3,570,600
-0.08(-0.27%)
Feb 01, 2005
29.73
29.73
29.25
29.56
4,608,600
+0.05(+0.17%)
Jan 31, 2005
29.30
29.59
29.02
29.51
5,190,500
+0.54(+1.86%)
Jan 28, 2005
29.00
29.18
28.88
28.97
4,654,700
-0.09(-0.31%)
Jan 27, 2005
28.64
29.15
28.56
29.06
3,972,900
+0.42(+1.47%)
Jan 26, 2005
28.01
28.85
28.01
28.64
5,483,000
+0.27(+0.95%)
Jan 25, 2005
29.15
29.17
28.30
28.37
8,181,900
-0.44(-1.53%)
Jan 24, 2005
29.17
29.36
28.77
28.81
4,667,500
-0.12(-0.41%)
Jan 21, 2005
28.83
29.37
28.77
28.93
5,984,900
+0.23(+0.80%)
Jan 20, 2005
29.99
30.00
28.64
28.70
6,632,900
-0.48(-1.64%)
Jan 19, 2005
29.60
29.65
29.11
29.18
5,946,600
-0.59(-1.98%)
Jan 18, 2005
29.60
29.89
29.16
29.77
4,862,700
-0.13(-0.43%)
Jan 14, 2005
29.60
30.00
29.56
29.90
3,992,200
+0.40(+1.36%)
Jan 13, 2005
29.43
29.81
29.27
29.50
5,483,500
+0.07(+0.24%)
Jan 12, 2005
29.72
29.84
29.25
29.43
9,754,100
-0.22(-0.74%)
Jan 11, 2005
29.61
30.05
29.22
29.65
14,470,000
-0.82(-2.69%)
Jan 10, 2005
30.52
30.88
30.36
30.47
8,326,300
-0.22(-0.72%)
Jan 07, 2005
30.42
31.00
30.39
30.69
5,741,600
+0.31(+1.02%)
Jan 06, 2005
30.50
30.84
30.31
30.38
6,196,700
+0.13(+0.43%)
Jan 05, 2005
30.43
30.67
29.79
30.25
6,582,200
-0.18(-0.59%)
Jan 04, 2005
30.89
30.98
30.25
30.43
6,354,700
-0.56(-1.81%)
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
.