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 (%)
Jun 29, 2007
39.60
40.75
39.60
40.53
13,593,164
+1.23(+3.13%)
Jun 28, 2007
39.58
39.86
38.75
39.30
9,482,307
+0.33(+0.85%)
Jun 27, 2007
38.52
39.05
37.84
38.97
13,233,812
+0.27(+0.70%)
Jun 26, 2007
39.41
39.60
38.50
38.70
10,954,700
-0.71(-1.80%)
Jun 25, 2007
39.92
40.00
39.25
39.41
9,443,825
-0.59(-1.48%)
Jun 22, 2007
40.18
40.64
39.90
40.00
9,274,345
-0.34(-0.84%)
Jun 21, 2007
40.25
40.59
39.81
40.34
9,874,361
+0.09(+0.22%)
Jun 20, 2007
41.57
41.57
40.25
40.25
11,612,800
-1.33(-3.20%)
Jun 19, 2007
41.91
41.99
41.44
41.58
9,336,300
-0.30(-0.72%)
Jun 18, 2007
42.40
42.90
41.61
41.88
20,817,700
+0.28(+0.67%)
Jun 15, 2007
41.50
41.69
41.06
41.60
11,054,500
+0.44(+1.07%)
Jun 14, 2007
40.40
41.30
40.35
41.16
7,280,600
+0.68(+1.68%)
Jun 13, 2007
39.93
40.53
39.74
40.48
9,908,700
+1.14(+2.90%)
Jun 12, 2007
39.00
40.19
38.75
39.34
10,659,300
+0.04(+0.10%)
Jun 11, 2007
39.67
40.18
39.14
39.30
5,248,180
-0.36(-0.91%)
Jun 08, 2007
39.00
40.02
38.25
39.66
8,821,100
+0.73(+1.88%)
Jun 07, 2007
39.60
40.11
38.87
38.93
11,697,074
-0.92(-2.31%)
Jun 06, 2007
40.59
40.50
39.60
39.85
9,898,950
-0.74(-1.82%)
Jun 05, 2007
40.87
40.90
40.19
40.59
8,195,030
-0.40(-0.98%)
Jun 04, 2007
41.20
41.39
40.90
40.99
6,743,461
-0.47(-1.13%)
Jun 01, 2007
41.40
41.54
41.20
41.46
8,628,818
+0.18(+0.44%)
May 31, 2007
41.20
41.55
41.03
41.28
12,484,860
+0.04(+0.10%)
May 30, 2007
39.90
41.25
39.65
41.24
11,924,016
+0.87(+2.16%)
May 29, 2007
41.00
40.86
40.19
40.37
8,282,891
-0.53(-1.30%)
May 25, 2007
40.21
40.91
40.06
40.90
9,327,330
+0.69(+1.72%)
May 24, 2007
40.37
41.20
39.97
40.21
13,795,830
-0.16(-0.40%)
May 23, 2007
39.93
40.80
39.98
40.37
20,976,344
+1.42(+3.65%)
May 22, 2007
39.23
39.58
38.91
38.95
6,090,884
-0.04(-0.10%)
May 21, 2007
39.39
39.53
38.87
38.99
8,032,379
-0.74(-1.86%)
May 18, 2007
39.34
39.87
39.15
39.73
10,839,740
+0.58(+1.48%)
May 17, 2007
38.98
39.39
38.50
39.15
6,157,701
+0.11(+0.28%)
May 16, 2007
39.29
39.25
38.65
39.04
7,435,063
-0.25(-0.64%)
May 15, 2007
38.35
39.35
38.29
39.29
11,214,110
+0.94(+2.45%)
May 14, 2007
38.03
38.73
37.91
38.35
12,222,730
+0.32(+0.84%)
May 11, 2007
37.70
38.42
37.66
38.03
12,972,509
+0.40(+1.06%)
May 10, 2007
38.50
38.50
37.56
37.63
15,586,631
-1.10(-2.84%)
May 09, 2007
39.21
39.55
38.51
38.73
23,449,616
-0.77(-1.95%)
May 08, 2007
38.67
39.90
38.10
39.50
38,971,900
+0.87(+2.25%)
May 07, 2007
37.40
38.83
37.02
38.63
74,718,984
+2.97(+8.33%)
May 04, 2007
35.07
35.68
34.94
35.66
9,150,906
+0.60(+1.71%)
May 03, 2007
35.49
35.50
34.75
35.06
6,457,020
+0.18(+0.52%)
May 02, 2007
34.88
35.05
34.76
34.88
8,600,850
+0.12(+0.35%)
May 01, 2007
35.64
35.70
34.39
34.76
24,552,652
-0.73(-2.06%)
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
.