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 (%)
Apr 30, 2007
35.76
36.10
35.46
35.49
9,330,328
-0.50(-1.39%)
Apr 27, 2007
35.46
36.14
35.44
35.99
6,541,058
+0.18(+0.50%)
Apr 26, 2007
35.75
36.11
35.52
35.81
12,136,881
+0.05(+0.14%)
Apr 25, 2007
35.75
36.50
35.50
35.76
25,688,004
+1.81(+5.33%)
Apr 24, 2007
34.43
34.43
33.63
33.95
8,329,747
-0.20(-0.59%)
Apr 23, 2007
34.70
34.70
34.10
34.15
5,824,462
-0.22(-0.64%)
Apr 20, 2007
34.99
35.00
34.09
34.37
10,337,920
+0.04(+0.12%)
Apr 19, 2007
33.77
34.59
33.69
34.33
6,359,692
-0.14(-0.41%)
Apr 18, 2007
35.00
35.00
34.37
34.47
5,643,000
-0.30(-0.86%)
Apr 17, 2007
34.80
34.94
34.58
34.77
6,200,353
-0.17(-0.49%)
Apr 16, 2007
35.12
35.30
34.89
34.94
7,663,644
-0.18(-0.51%)
Apr 13, 2007
35.17
35.17
34.64
35.12
7,546,401
+0.05(+0.14%)
Apr 12, 2007
35.11
35.19
34.79
35.07
13,700,977
-0.01(-0.03%)
Apr 11, 2007
35.65
35.76
34.92
35.08
16,999,700
+0.18(+0.52%)
Apr 10, 2007
34.95
35.22
34.62
34.90
10,192,583
+0.03(+0.09%)
Apr 09, 2007
34.81
35.13
34.67
34.87
7,061,804
+0.28(+0.81%)
Apr 05, 2007
34.50
34.98
34.34
34.59
6,964,986
+0.09(+0.26%)
Apr 04, 2007
34.64
34.79
34.40
34.50
5,651,144
-0.12(-0.35%)
Apr 03, 2007
34.07
34.80
33.97
34.62
9,367,096
+0.70(+2.06%)
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
.