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 (%)
May 30, 2003
24.30
24.74
24.20
24.61
4,050,500
+0.58(+2.41%)
May 29, 2003
24.73
24.80
23.90
24.03
4,009,200
-0.32(-1.31%)
May 28, 2003
24.48
24.50
24.22
24.35
3,133,000
-0.06(-0.25%)
May 27, 2003
23.84
24.46
23.64
24.41
3,920,400
+0.57(+2.39%)
May 23, 2003
23.90
23.97
23.69
23.84
2,965,200
+0.12(+0.51%)
May 22, 2003
23.12
23.95
22.98
23.72
5,546,800
+0.80(+3.49%)
May 21, 2003
23.10
23.24
22.65
22.92
6,778,000
+0.77(+3.48%)
May 20, 2003
22.15
22.36
21.83
22.15
2,400,000
+0.18(+0.82%)
May 19, 2003
22.52
22.60
21.90
21.97
2,175,000
-0.76(-3.34%)
May 16, 2003
22.75
22.81
22.51
22.73
2,405,800
-0.02(-0.09%)
May 15, 2003
22.86
22.95
22.50
22.75
3,053,900
+0.04(+0.18%)
May 14, 2003
22.90
22.91
22.53
22.71
3,126,300
-0.26(-1.13%)
May 13, 2003
23.27
23.36
22.80
22.97
3,210,000
-0.30(-1.29%)
May 12, 2003
22.85
23.29
22.75
23.27
2,449,900
+0.18(+0.78%)
May 09, 2003
22.77
23.15
22.69
23.09
2,237,700
+0.35(+1.54%)
May 08, 2003
22.81
23.05
22.65
22.74
2,158,400
-0.32(-1.39%)
May 07, 2003
23.23
23.41
22.94
23.06
2,654,100
-0.17(-0.73%)
May 06, 2003
23.29
23.42
22.98
23.23
3,415,300
+0.05(+0.22%)
May 05, 2003
23.08
23.33
22.84
23.18
2,396,600
+0.10(+0.43%)
May 02, 2003
22.79
23.10
22.60
23.08
2,604,500
+0.29(+1.27%)
May 01, 2003
22.93
22.93
22.45
22.79
2,987,700
-0.14(-0.61%)
Apr 30, 2003
22.85
23.22
22.35
22.93
5,935,000
+0.22(+0.97%)
Apr 29, 2003
22.50
22.80
22.45
22.71
3,740,600
+0.24(+1.07%)
Apr 28, 2003
22.00
22.58
22.00
22.47
3,987,600
+0.55(+2.51%)
Apr 25, 2003
22.02
22.11
21.75
21.92
2,820,300
-0.09(-0.41%)
Apr 24, 2003
22.51
22.67
21.90
22.01
4,600,200
-0.70(-3.08%)
Apr 23, 2003
22.72
22.73
22.35
22.71
3,535,300
+0.03(+0.13%)
Apr 22, 2003
22.70
22.77
22.40
22.68
3,696,000
-0.07(-0.31%)
Apr 21, 2003
22.71
22.95
22.58
22.75
3,716,300
+0.04(+0.18%)
Apr 17, 2003
22.37
22.72
22.10
22.71
4,988,400
+0.34(+1.52%)
Apr 16, 2003
22.59
22.70
22.22
22.37
4,518,400
-0.22(-0.97%)
Apr 15, 2003
22.00
22.62
21.96
22.59
3,779,600
+0.54(+2.45%)
Apr 14, 2003
21.28
22.09
21.28
22.05
2,721,400
+0.77(+3.62%)
Apr 11, 2003
21.64
21.89
21.15
21.28
4,454,300
+0.03(+0.14%)
Apr 10, 2003
21.60
21.61
21.04
21.25
3,813,100
-0.15(-0.70%)
Apr 09, 2003
21.80
22.21
21.37
21.40
3,689,000
-0.17(-0.79%)
Apr 08, 2003
21.75
21.80
21.40
21.57
3,213,900
-0.06(-0.28%)
Apr 07, 2003
22.20
22.50
21.60
21.63
9,069,900
+1.59(+7.93%)
Apr 04, 2003
20.10
20.30
19.80
20.04
3,246,800
+0.13(+0.65%)
Apr 03, 2003
20.35
20.39
19.84
19.91
2,718,900
-0.19(-0.95%)
Apr 02, 2003
19.95
20.33
19.85
20.10
5,205,000
+0.69(+3.55%)
Apr 01, 2003
19.38
19.50
18.86
19.41
7,974,500
+0.03(+0.15%)
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%)
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
.