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 (%)
Jan 31, 2005
29.30
29.59
29.02
29.51
5,190,500
+0.54(+1.86%)
Jan 28, 2005
29.00
29.18
28.88
28.97
4,654,700
-0.09(-0.31%)
Jan 27, 2005
28.64
29.15
28.56
29.06
3,972,900
+0.42(+1.47%)
Jan 26, 2005
28.01
28.85
28.01
28.64
5,483,000
+0.27(+0.95%)
Jan 25, 2005
29.15
29.17
28.30
28.37
8,181,900
-0.44(-1.53%)
Jan 24, 2005
29.17
29.36
28.77
28.81
4,667,500
-0.12(-0.41%)
Jan 21, 2005
28.83
29.37
28.77
28.93
5,984,900
+0.23(+0.80%)
Jan 20, 2005
29.99
30.00
28.64
28.70
6,632,900
-0.48(-1.64%)
Jan 19, 2005
29.60
29.65
29.11
29.18
5,946,600
-0.59(-1.98%)
Jan 18, 2005
29.60
29.89
29.16
29.77
4,862,700
-0.13(-0.43%)
Jan 14, 2005
29.60
30.00
29.56
29.90
3,992,200
+0.40(+1.36%)
Jan 13, 2005
29.43
29.81
29.27
29.50
5,483,500
+0.07(+0.24%)
Jan 12, 2005
29.72
29.84
29.25
29.43
9,754,100
-0.22(-0.74%)
Jan 11, 2005
29.61
30.05
29.22
29.65
14,470,000
-0.82(-2.69%)
Jan 10, 2005
30.52
30.88
30.36
30.47
8,326,300
-0.22(-0.72%)
Jan 07, 2005
30.42
31.00
30.39
30.69
5,741,600
+0.31(+1.02%)
Jan 06, 2005
30.50
30.84
30.31
30.38
6,196,700
+0.13(+0.43%)
Jan 05, 2005
30.43
30.67
29.79
30.25
6,582,200
-0.18(-0.59%)
Jan 04, 2005
30.89
30.98
30.25
30.43
6,354,700
-0.56(-1.81%)
Jan 03, 2005
31.80
31.80
30.91
30.99
4,808,000
-0.42(-1.34%)
Dec 31, 2004
31.44
31.69
31.41
31.41
3,522,200
-0.04(-0.13%)
Dec 30, 2004
31.90
31.92
31.43
31.45
5,009,600
-0.44(-1.38%)
Dec 29, 2004
31.65
31.98
31.44
31.89
4,121,800
+0.21(+0.66%)
Dec 28, 2004
31.55
31.83
31.55
31.68
2,946,900
+0.23(+0.73%)
Dec 27, 2004
31.45
31.78
31.43
31.45
4,397,100
+0.06(+0.19%)
Dec 23, 2004
31.41
31.55
31.28
31.39
3,784,900
+0.09(+0.29%)
Dec 22, 2004
31.12
31.65
31.12
31.30
5,938,600
+0.04(+0.13%)
Dec 21, 2004
31.11
31.55
30.90
31.26
6,883,900
+0.40(+1.30%)
Dec 20, 2004
31.08
31.28
30.65
30.86
6,872,300
+0.11(+0.36%)
Dec 17, 2004
31.06
31.25
30.63
30.75
9,302,100
-0.31(-1.00%)
Dec 16, 2004
31.10
31.50
30.98
31.06
5,455,000
-0.24(-0.77%)
Dec 15, 2004
31.75
31.75
31.06
31.30
7,388,300
-0.45(-1.42%)
Dec 14, 2004
31.53
31.83
30.70
31.75
9,585,800
-0.56(-1.73%)
Dec 13, 2004
32.25
32.47
32.05
32.31
3,661,100
+0.21(+0.65%)
Dec 10, 2004
32.25
32.81
32.03
32.10
5,263,300
+0.01(+0.03%)
Dec 09, 2004
31.45
32.17
31.32
32.09
4,510,800
+0.23(+0.72%)
Dec 08, 2004
31.50
32.10
31.14
31.86
5,556,100
+0.17(+0.54%)
Dec 07, 2004
32.42
32.55
31.61
31.69
4,985,100
-0.73(-2.25%)
Dec 06, 2004
32.15
32.57
31.95
32.42
5,879,300
-0.44(-1.34%)
Dec 03, 2004
33.00
33.01
32.40
32.86
7,706,300
-0.57(-1.71%)
Dec 02, 2004
34.30
34.50
32.80
33.43
6,556,200
-0.86(-2.51%)
Dec 01, 2004
33.99
34.42
33.82
34.29
4,892,000
+0.31(+0.91%)
Nov 30, 2004
34.63
34.80
33.85
33.98
4,220,700
-0.50(-1.45%)
Nov 29, 2004
34.96
34.99
34.19
34.48
5,225,500
-0.16(-0.46%)
Nov 26, 2004
33.95
34.78
33.95
34.64
2,907,800
+0.89(+2.64%)
Nov 24, 2004
33.59
33.88
33.54
33.75
3,300,600
+0.17(+0.51%)
Nov 23, 2004
34.02
34.02
33.51
33.58
3,256,800
-0.07(-0.21%)
Nov 22, 2004
33.61
33.81
33.19
33.65
3,443,800
+0.04(+0.12%)
Nov 19, 2004
33.97
33.98
33.41
33.61
2,863,400
-0.35(-1.03%)
Nov 18, 2004
33.85
34.29
33.64
33.96
3,992,600
+0.09(+0.27%)
Nov 17, 2004
33.90
34.26
33.70
33.87
4,510,600
+0.26(+0.77%)
Nov 16, 2004
33.98
33.98
33.61
33.61
2,877,500
-0.20(-0.59%)
Nov 15, 2004
34.39
34.41
33.78
33.81
3,553,900
-0.46(-1.34%)
Nov 12, 2004
33.55
34.43
33.52
34.27
5,417,500
+0.81(+2.42%)
Nov 11, 2004
33.15
33.48
33.00
33.46
2,811,500
+0.31(+0.94%)
Nov 10, 2004
33.25
33.55
33.04
33.15
2,848,500
+0.00(+0.00%)
Nov 09, 2004
33.25
33.40
32.98
33.15
3,190,900
-0.17(-0.51%)
Nov 08, 2004
33.35
33.60
32.96
33.32
2,715,100
-0.02(-0.06%)
Nov 05, 2004
33.40
33.61
33.01
33.34
3,373,500
+0.14(+0.42%)
Nov 04, 2004
32.11
33.37
32.11
33.20
5,636,800
+1.10(+3.43%)
Nov 03, 2004
32.41
32.45
31.61
32.10
5,890,300
+0.02(+0.06%)
Nov 02, 2004
32.87
32.88
32.05
32.08
4,895,900
-0.79(-2.40%)
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
.