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, 2004
31.00
31.40
30.75
30.75
5,088,700
-0.04(-0.13%)
Apr 29, 2004
31.00
31.60
30.52
30.79
6,720,600
-0.22(-0.71%)
Apr 28, 2004
32.02
32.02
30.50
31.01
12,847,300
-1.29(-3.99%)
Apr 27, 2004
32.59
32.78
32.24
32.30
4,103,900
-0.04(-0.12%)
Apr 26, 2004
32.72
33.09
32.30
32.34
3,780,500
-0.37(-1.13%)
Apr 23, 2004
33.30
33.31
32.25
32.71
5,085,700
-0.40(-1.21%)
Apr 22, 2004
32.10
33.47
31.76
33.11
7,666,900
+1.37(+4.32%)
Apr 21, 2004
32.85
32.86
31.27
31.74
13,931,600
-1.34(-4.05%)
Apr 20, 2004
33.68
33.99
33.08
33.08
5,223,600
-0.60(-1.78%)
Apr 19, 2004
34.02
34.15
33.20
33.68
4,990,500
-0.31(-0.91%)
Apr 16, 2004
33.30
34.04
33.23
33.99
6,112,400
+0.99(+3.00%)
Apr 15, 2004
33.00
33.44
32.44
33.00
7,057,000
-0.02(-0.06%)
Apr 14, 2004
33.43
33.63
32.86
33.02
6,780,400
-0.41(-1.23%)
Apr 13, 2004
34.46
34.57
33.27
33.43
6,406,500
-0.83(-2.42%)
Apr 12, 2004
33.90
34.54
33.90
34.26
5,498,600
+0.40(+1.18%)
Apr 08, 2004
34.98
34.98
33.62
33.86
9,029,600
-0.79(-2.28%)
Apr 07, 2004
35.70
35.90
34.60
34.65
15,983,800
-1.85(-5.07%)
Apr 06, 2004
36.40
36.60
35.99
36.50
9,215,600
+0.61(+1.70%)
Apr 05, 2004
36.10
36.25
35.71
35.89
6,495,000
-0.01(-0.03%)
Apr 02, 2004
34.90
36.00
34.87
35.90
8,791,600
+1.27(+3.67%)
Apr 01, 2004
34.67
34.97
34.53
34.63
4,029,800
-0.06(-0.17%)
Mar 31, 2004
35.32
35.35
34.50
34.69
5,423,600
-0.36(-1.03%)
Mar 30, 2004
34.70
35.14
34.56
35.05
3,645,100
+0.42(+1.21%)
Mar 29, 2004
34.83
35.17
34.52
34.63
3,777,100
-0.01(-0.03%)
Mar 26, 2004
34.63
34.93
34.51
34.64
4,657,700
+0.14(+0.41%)
Mar 25, 2004
33.65
34.53
33.33
34.50
4,779,600
+1.38(+4.17%)
Mar 24, 2004
33.65
33.65
32.63
33.12
5,195,400
-0.71(-2.10%)
Mar 23, 2004
34.45
34.68
33.75
33.83
3,875,500
-0.30(-0.88%)
Mar 22, 2004
34.76
34.77
33.90
34.13
4,972,000
-0.73(-2.09%)
Mar 19, 2004
34.82
35.39
34.76
34.86
5,096,200
+0.05(+0.14%)
Mar 18, 2004
34.70
35.05
34.55
34.81
3,744,300
-0.06(-0.17%)
Mar 17, 2004
34.47
34.99
34.47
34.87
4,722,200
+0.50(+1.45%)
Mar 16, 2004
34.65
34.85
33.93
34.37
4,877,200
+0.26(+0.76%)
Mar 15, 2004
35.05
35.12
34.10
34.11
3,712,900
-1.01(-2.88%)
Mar 12, 2004
34.95
35.24
34.60
35.12
5,701,900
+0.85(+2.48%)
Mar 11, 2004
34.21
35.20
34.18
34.27
8,031,900
+0.07(+0.20%)
Mar 10, 2004
35.47
35.54
34.01
34.20
7,436,900
-1.45(-4.07%)
Mar 09, 2004
36.23
36.45
35.48
35.65
6,288,900
-0.77(-2.11%)
Mar 08, 2004
37.18
37.18
36.41
36.42
4,267,600
-0.75(-2.02%)
Mar 05, 2004
37.09
37.70
36.95
37.17
4,314,400
+0.07(+0.19%)
Mar 04, 2004
37.02
37.24
36.64
37.10
4,080,200
+0.08(+0.22%)
Mar 03, 2004
37.35
37.61
36.83
37.02
4,915,500
-0.69(-1.83%)
Mar 02, 2004
38.05
38.58
37.70
37.71
4,391,900
-0.69(-1.80%)
Mar 01, 2004
37.67
38.58
37.67
38.40
5,349,400
+0.93(+2.48%)
Feb 27, 2004
36.61
37.90
36.61
37.47
3,938,000
+0.30(+0.81%)
Feb 26, 2004
36.50
37.35
36.48
37.17
3,631,700
+0.36(+0.98%)
Feb 25, 2004
37.25
37.25
36.60
36.81
4,218,600
-0.45(-1.21%)
Feb 24, 2004
37.18
37.85
37.01
37.26
3,474,000
+0.08(+0.22%)
Feb 23, 2004
37.25
37.73
37.04
37.18
4,307,200
+0.35(+0.95%)
Feb 20, 2004
37.66
37.67
36.51
36.83
6,366,100
-0.91(-2.41%)
Feb 19, 2004
37.90
38.15
37.45
37.74
5,998,400
-0.05(-0.13%)
Feb 18, 2004
38.00
38.05
37.52
37.79
4,676,900
+0.04(+0.11%)
Feb 17, 2004
37.49
37.93
37.47
37.75
4,715,600
+0.74(+2.00%)
Feb 13, 2004
37.00
37.37
36.61
37.01
4,225,700
+0.11(+0.30%)
Feb 12, 2004
37.15
37.93
36.83
36.90
4,549,100
-0.49(-1.31%)
Feb 11, 2004
36.54
37.45
36.25
37.39
9,267,400
+1.85(+5.21%)
Feb 10, 2004
35.41
35.66
35.08
35.54
4,175,400
+0.60(+1.72%)
Feb 09, 2004
35.23
35.35
34.85
34.94
3,887,500
-0.13(-0.37%)
Feb 06, 2004
34.35
35.08
34.35
35.07
4,829,700
+0.70(+2.04%)
Feb 05, 2004
33.97
34.76
33.70
34.37
4,995,400
+0.37(+1.09%)
Feb 04, 2004
33.60
34.01
33.36
34.00
6,372,600
-0.10(-0.29%)
Feb 03, 2004
33.72
34.45
33.57
34.10
5,510,900
+0.62(+1.85%)
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
.