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 (%)
Sep 30, 2004
33.30
33.70
33.16
33.59
6,991,700
+0.34(+1.02%)
Sep 29, 2004
32.95
33.56
32.90
33.25
9,516,000
+0.55(+1.68%)
Sep 28, 2004
31.40
32.75
31.39
32.70
8,059,600
+1.34(+4.27%)
Sep 27, 2004
31.25
31.82
31.20
31.36
4,513,700
+0.13(+0.42%)
Sep 24, 2004
31.07
31.55
30.90
31.23
5,829,600
+0.14(+0.45%)
Sep 23, 2004
31.20
31.20
30.80
31.09
3,640,400
+0.00(+0.00%)
Sep 22, 2004
30.83
31.30
30.83
31.09
4,035,000
-0.18(-0.58%)
Sep 21, 2004
31.03
31.40
30.90
31.27
5,134,200
+0.44(+1.43%)
Sep 20, 2004
30.52
31.12
30.51
30.83
4,257,100
+0.18(+0.59%)
Sep 17, 2004
30.50
31.06
30.42
30.65
4,482,000
+0.30(+0.99%)
Sep 16, 2004
30.35
30.56
30.27
30.35
4,167,500
-0.06(-0.20%)
Sep 15, 2004
30.70
30.70
30.36
30.41
3,683,200
-0.29(-0.94%)
Sep 14, 2004
30.60
30.71
30.45
30.70
4,881,500
-0.09(-0.29%)
Sep 13, 2004
30.76
30.94
30.30
30.79
6,363,100
+0.04(+0.13%)
Sep 10, 2004
31.56
31.70
30.42
30.75
16,921,700
-2.54(-7.63%)
Sep 09, 2004
33.15
33.31
32.82
33.29
4,042,300
+0.39(+1.19%)
Sep 08, 2004
33.00
33.05
32.75
32.90
3,066,400
-0.17(-0.51%)
Sep 07, 2004
33.05
33.22
32.43
33.07
3,515,700
+0.22(+0.67%)
Sep 03, 2004
32.72
32.94
32.42
32.85
2,859,200
+0.10(+0.31%)
Sep 02, 2004
32.50
32.76
32.02
32.75
2,577,700
+0.33(+1.02%)
Sep 01, 2004
32.20
32.61
32.13
32.42
2,471,600
+0.04(+0.12%)
Aug 31, 2004
32.40
32.64
31.92
32.38
3,293,700
-0.14(-0.43%)
Aug 30, 2004
32.76
33.14
32.52
32.52
2,492,000
-0.33(-1.00%)
Aug 27, 2004
32.15
33.06
32.15
32.85
3,986,700
+0.55(+1.70%)
Aug 26, 2004
32.10
32.43
32.10
32.30
2,566,300
+0.26(+0.81%)
Aug 25, 2004
31.35
32.19
31.19
32.04
3,652,000
+0.47(+1.49%)
Aug 24, 2004
32.10
32.16
31.32
31.57
2,736,300
-0.23(-0.72%)
Aug 23, 2004
32.26
32.26
31.62
31.80
2,303,500
-0.46(-1.43%)
Aug 20, 2004
31.59
32.30
31.46
32.26
4,188,300
+0.68(+2.15%)
Aug 19, 2004
31.50
31.98
31.37
31.58
3,371,600
-0.05(-0.16%)
Aug 18, 2004
31.25
31.64
30.77
31.63
2,886,600
+0.38(+1.22%)
Aug 17, 2004
30.85
31.36
30.85
31.25
3,095,000
+0.44(+1.43%)
Aug 16, 2004
29.90
31.06
29.86
30.81
3,623,300
+1.18(+3.98%)
Aug 13, 2004
29.54
30.12
29.51
29.63
2,982,900
+0.09(+0.30%)
Aug 12, 2004
30.15
30.23
29.53
29.54
3,089,100
-0.61(-2.02%)
Aug 11, 2004
30.21
30.33
29.70
30.15
3,468,900
-0.18(-0.59%)
Aug 10, 2004
30.05
30.39
29.92
30.33
3,519,300
+0.44(+1.47%)
Aug 09, 2004
29.95
30.22
29.89
29.89
3,417,600
-0.06(-0.20%)
Aug 06, 2004
30.26
31.00
29.65
29.95
4,498,100
-0.54(-1.77%)
Aug 05, 2004
31.07
31.38
30.39
30.49
4,494,000
-0.57(-1.84%)
Aug 04, 2004
31.20
31.52
31.05
31.06
3,873,000
-0.38(-1.21%)
Aug 03, 2004
31.89
31.90
31.26
31.44
3,479,900
-0.60(-1.87%)
Aug 02, 2004
31.80
32.14
31.25
32.04
2,921,100
+0.01(+0.03%)
Jul 30, 2004
32.25
32.25
31.76
32.03
3,159,700
-0.23(-0.71%)
Jul 29, 2004
31.53
32.39
31.44
32.26
4,129,200
+0.74(+2.35%)
Jul 28, 2004
31.06
31.73
30.76
31.52
3,945,800
+0.35(+1.12%)
Jul 27, 2004
30.10
31.38
29.90
31.17
4,919,900
+0.90(+2.97%)
Jul 26, 2004
30.76
30.97
30.00
30.27
3,692,100
-0.37(-1.21%)
Jul 23, 2004
30.14
30.76
29.44
30.64
4,753,800
-0.28(-0.91%)
Jul 22, 2004
31.05
31.22
30.42
30.92
4,706,100
-0.23(-0.74%)
Jul 21, 2004
32.30
32.32
31.06
31.15
4,315,400
-1.00(-3.11%)
Jul 20, 2004
32.39
32.47
31.85
32.15
4,054,600
-0.24(-0.74%)
Jul 19, 2004
32.95
33.00
32.15
32.39
4,186,200
-0.56(-1.70%)
Jul 16, 2004
33.00
33.25
32.86
32.95
4,655,300
+0.07(+0.21%)
Jul 15, 2004
32.40
33.04
32.34
32.88
4,158,700
+0.53(+1.64%)
Jul 14, 2004
31.75
32.45
31.75
32.35
4,053,100
+0.16(+0.50%)
Jul 13, 2004
32.20
32.40
32.06
32.19
3,487,500
+0.02(+0.06%)
Jul 12, 2004
32.50
32.50
31.95
32.17
3,130,200
-0.25(-0.77%)
Jul 09, 2004
32.75
32.75
32.00
32.42
4,395,700
-0.28(-0.86%)
Jul 08, 2004
32.10
33.02
31.25
32.70
7,587,600
-0.07(-0.21%)
Jul 07, 2004
31.95
32.98
31.95
32.77
6,689,200
+0.79(+2.47%)
Jul 06, 2004
32.18
32.40
31.84
31.98
3,857,100
-0.20(-0.62%)
Jul 02, 2004
32.25
32.29
31.72
32.18
2,932,500
-0.12(-0.37%)
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
.