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, 2008
40.60
41.09
39.86
40.59
9,309,594
+0.25(+0.62%)
May 29, 2008
41.20
41.49
40.24
40.34
10,999,460
-1.23(-2.96%)
May 28, 2008
40.50
41.62
40.06
41.57
11,600,077
+1.19(+2.95%)
May 27, 2008
40.18
40.59
39.75
40.38
7,587,219
+0.13(+0.32%)
May 26, 2008
40.54
41.00
39.78
40.25
0
+0.00(+0.00%)
May 23, 2008
40.54
41.00
39.78
40.25
12,593,854
-0.55(-1.35%)
May 22, 2008
40.92
41.75
40.76
40.80
12,574,319
-0.90(-2.16%)
May 21, 2008
43.19
43.61
41.53
41.70
12,962,479
-1.53(-3.54%)
May 20, 2008
44.08
44.09
42.26
43.23
15,140,752
-1.36(-3.05%)
May 19, 2008
43.00
44.77
42.91
44.59
25,374,784
+1.44(+3.34%)
May 16, 2008
42.92
43.21
41.83
43.15
18,425,198
+0.41(+0.96%)
May 15, 2008
42.11
43.75
41.52
42.74
13,147,917
+0.74(+1.76%)
May 14, 2008
42.20
42.89
41.70
42.00
19,110,706
-0.12(-0.28%)
May 13, 2008
41.31
42.50
41.15
42.12
21,743,640
+0.51(+1.23%)
May 12, 2008
39.22
41.64
38.92
41.61
24,171,776
+2.57(+6.58%)
May 09, 2008
39.68
39.69
38.76
39.04
10,010,428
-0.61(-1.54%)
May 08, 2008
38.61
39.77
38.61
39.65
21,946,132
+1.56(+4.10%)
May 07, 2008
38.09
38.61
37.35
38.09
17,489,596
+0.09(+0.24%)
May 06, 2008
37.47
38.01
37.03
38.00
13,732,096
+1.11(+3.01%)
May 05, 2008
36.19
37.01
35.77
36.89
9,954,425
+0.78(+2.16%)
May 02, 2008
34.95
36.36
34.85
36.11
12,082,705
+1.39(+4.00%)
May 01, 2008
34.67
35.27
33.65
34.72
15,751,467
-0.06(-0.17%)
Apr 30, 2008
34.69
35.24
34.36
34.78
9,559,466
+0.13(+0.38%)
Apr 29, 2008
35.67
35.70
34.50
34.65
9,335,183
-1.09(-3.05%)
Apr 28, 2008
35.73
36.23
35.32
35.74
7,094,101
+0.02(+0.06%)
Apr 25, 2008
34.96
35.79
34.56
35.72
6,997,855
+0.87(+2.50%)
Apr 24, 2008
35.32
35.54
34.61
34.85
9,136,146
-0.40(-1.13%)
Apr 23, 2008
35.77
35.89
35.05
35.25
6,288,071
-0.45(-1.26%)
Apr 22, 2008
36.17
36.31
35.34
35.70
7,497,378
-0.55(-1.52%)
Apr 21, 2008
36.21
36.43
35.70
36.25
5,450,763
-0.01(-0.03%)
Apr 18, 2008
36.10
36.49
35.66
36.26
8,594,025
+0.69(+1.94%)
Apr 17, 2008
35.93
36.37
35.16
35.57
7,174,699
-0.40(-1.11%)
Apr 16, 2008
35.16
36.01
35.02
35.97
8,406,110
+1.13(+3.24%)
Apr 15, 2008
34.10
35.21
34.10
34.84
8,478,080
+0.91(+2.68%)
Apr 14, 2008
35.10
35.10
33.76
33.93
13,149,831
-1.22(-3.47%)
Apr 11, 2008
35.74
36.15
34.91
35.15
11,696,013
-0.96(-2.66%)
Apr 10, 2008
36.77
37.11
35.18
36.11
15,157,293
-0.73(-1.98%)
Apr 09, 2008
37.13
37.52
36.25
36.84
12,061,712
-0.34(-0.91%)
Apr 08, 2008
36.80
37.63
36.50
37.18
16,541,264
-0.26(-0.69%)
Apr 07, 2008
39.40
39.44
37.22
37.44
18,533,666
-1.56(-4.00%)
Apr 04, 2008
38.69
39.06
37.95
39.00
13,935,182
+0.46(+1.19%)
Apr 03, 2008
36.14
39.19
36.14
38.54
22,333,972
+2.11(+5.79%)
Apr 02, 2008
36.50
36.54
36.14
36.43
9,976,439
-0.11(-0.30%)
Apr 01, 2008
36.18
36.54
35.66
36.54
11,928,299
+0.48(+1.33%)
Mar 31, 2008
36.13
36.33
35.30
36.06
12,710,867
-0.05(-0.14%)
Mar 28, 2008
35.80
36.28
34.82
36.11
12,397,351
+0.73(+2.06%)
Mar 27, 2008
36.22
36.54
35.31
35.38
12,404,265
-0.65(-1.80%)
Mar 26, 2008
35.81
36.26
35.57
36.03
14,291,154
+0.29(+0.81%)
Mar 25, 2008
35.35
36.04
35.32
35.74
10,463,404
+0.70(+2.00%)
Mar 24, 2008
34.90
35.55
34.67
35.04
14,232,635
+0.36(+1.04%)
Mar 21, 2008
35.35
35.62
33.80
34.68
23,084,708
+0.00(+0.00%)
Mar 20, 2008
35.35
35.62
33.80
34.68
23,084,608
-0.94(-2.64%)
Mar 19, 2008
38.61
38.76
35.62
35.62
15,434,224
-2.98(-7.72%)
Mar 18, 2008
37.58
39.67
37.53
38.60
21,159,030
+1.50(+4.04%)
Mar 17, 2008
37.40
38.01
35.99
37.10
14,947,774
-1.29(-3.36%)
Mar 14, 2008
38.67
38.85
36.91
38.39
16,598,413
-0.08(-0.21%)
Mar 13, 2008
37.25
38.75
36.88
38.47
16,688,355
+0.68(+1.80%)
Mar 12, 2008
37.77
38.33
37.34
37.79
16,352,083
+0.03(+0.08%)
Mar 11, 2008
36.52
37.82
36.15
37.76
21,799,868
+2.12(+5.95%)
Mar 10, 2008
36.60
36.68
35.56
35.64
15,153,983
-0.96(-2.62%)
Mar 07, 2008
37.01
37.90
36.13
36.60
17,752,476
-1.77(-4.61%)
Mar 06, 2008
38.85
39.28
38.26
38.37
11,279,803
-0.34(-0.88%)
Mar 05, 2008
38.25
39.15
38.10
38.71
11,754,602
+0.71(+1.87%)
Mar 04, 2008
37.90
38.94
37.10
38.00
15,715,542
-0.32(-0.84%)
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
.