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 (%)
Nov 29, 2002
25.15
25.67
25.05
25.55
2,141,600
+0.08(+0.31%)
Nov 27, 2002
24.80
25.48
24.63
25.47
4,932,800
+0.97(+3.96%)
Nov 26, 2002
24.20
24.51
23.81
24.50
3,413,100
-0.05(-0.20%)
Nov 25, 2002
24.65
24.99
24.28
24.55
3,083,300
+0.05(+0.20%)
Nov 22, 2002
24.72
25.17
24.39
24.50
4,341,100
-0.21(-0.85%)
Nov 21, 2002
22.94
24.85
22.74
24.71
5,799,800
+1.97(+8.66%)
Nov 20, 2002
22.40
22.80
22.28
22.74
2,893,700
+0.20(+0.89%)
Nov 19, 2002
22.76
22.96
22.26
22.54
2,625,900
-0.22(-0.97%)
Nov 18, 2002
22.97
23.17
22.61
22.76
2,098,800
-0.17(-0.74%)
Nov 15, 2002
23.29
23.30
22.51
22.93
4,089,000
-0.35(-1.50%)
Nov 14, 2002
22.82
23.32
22.54
23.28
1,869,100
+0.93(+4.16%)
Nov 13, 2002
22.93
22.93
21.86
22.35
4,665,400
-0.58(-2.53%)
Nov 12, 2002
22.45
23.32
22.41
22.93
3,856,800
+0.53(+2.37%)
Nov 11, 2002
23.00
23.01
22.18
22.40
2,451,100
-0.85(-3.66%)
Nov 08, 2002
23.41
23.97
23.00
23.25
3,291,500
-0.22(-0.94%)
Nov 07, 2002
23.75
23.75
23.25
23.47
3,062,200
-0.38(-1.59%)
Nov 06, 2002
23.21
23.99
22.91
23.85
3,321,800
+0.49(+2.10%)
Nov 05, 2002
23.40
23.78
22.92
23.36
2,974,500
-0.16(-0.68%)
Nov 04, 2002
23.06
23.98
23.06
23.52
4,348,500
+0.47(+2.04%)
Nov 01, 2002
21.95
23.50
21.91
23.05
3,685,700
+0.99(+4.49%)
Oct 31, 2002
22.80
22.90
22.00
22.06
3,061,300
-0.74(-3.25%)
Oct 30, 2002
22.40
22.94
22.30
22.80
2,956,700
+0.43(+1.92%)
Oct 29, 2002
22.64
22.70
22.03
22.37
4,074,400
-0.39(-1.71%)
Oct 28, 2002
23.60
23.70
22.71
22.76
2,183,300
-0.51(-2.19%)
Oct 25, 2002
22.64
23.30
22.00
23.27
3,176,300
+0.58(+2.56%)
Oct 24, 2002
23.07
23.29
22.50
22.69
2,613,200
+0.09(+0.40%)
Oct 23, 2002
23.30
23.60
22.40
22.60
4,682,300
-0.74(-3.17%)
Oct 22, 2002
23.48
23.80
23.26
23.34
4,949,000
-0.39(-1.64%)
Oct 21, 2002
22.65
23.90
22.45
23.73
3,510,400
+0.91(+3.99%)
Oct 18, 2002
22.39
22.89
22.08
22.82
4,652,700
+0.32(+1.42%)
Oct 17, 2002
22.25
22.60
21.92
22.50
3,757,200
+1.33(+6.28%)
Oct 16, 2002
21.05
21.34
20.90
21.17
3,861,500
-0.48(-2.22%)
Oct 15, 2002
21.05
21.81
20.90
21.65
5,811,000
+1.45(+7.18%)
Oct 14, 2002
19.80
20.24
19.78
20.20
3,229,800
-0.14(-0.69%)
Oct 11, 2002
19.35
20.57
19.18
20.34
7,200,500
+1.69(+9.06%)
Oct 10, 2002
18.03
18.77
17.62
18.65
6,112,400
+0.62(+3.44%)
Oct 09, 2002
18.00
18.40
17.81
18.03
4,345,100
-0.48(-2.59%)
Oct 08, 2002
18.77
18.96
17.77
18.51
5,557,600
-0.12(-0.64%)
Oct 07, 2002
19.05
19.40
18.56
18.63
4,172,500
-0.48(-2.51%)
Oct 04, 2002
19.90
20.22
18.79
19.11
5,079,900
-0.99(-4.93%)
Oct 03, 2002
20.35
20.75
19.49
20.10
6,230,900
-0.25(-1.23%)
Oct 02, 2002
20.65
20.95
19.86
20.35
6,906,100
-0.40(-1.93%)
Oct 01, 2002
19.60
20.81
19.35
20.75
7,107,400
+1.45(+7.51%)
Sep 30, 2002
19.10
19.66
18.35
19.30
7,223,000
+0.00(+0.00%)
Sep 27, 2002
19.99
19.99
19.09
19.30
3,880,600
-0.70(-3.50%)
Sep 26, 2002
20.00
20.15
19.51
20.00
5,351,700
+0.02(+0.10%)
Sep 25, 2002
19.70
20.46
19.56
19.98
5,385,700
+0.41(+2.10%)
Sep 24, 2002
19.35
19.75
19.35
19.57
7,318,700
-0.74(-3.64%)
Sep 23, 2002
20.45
20.80
20.15
20.31
5,596,500
-0.81(-3.84%)
Sep 20, 2002
20.05
21.15
20.02
21.12
6,943,500
+1.00(+4.97%)
Sep 19, 2002
20.10
20.74
19.97
20.12
6,949,900
-0.81(-3.87%)
Sep 18, 2002
21.00
21.15
20.28
20.93
4,927,700
-0.59(-2.74%)
Sep 17, 2002
22.62
22.64
21.46
21.52
4,203,500
-0.77(-3.45%)
Sep 16, 2002
21.75
22.40
21.72
22.29
2,992,400
+0.30(+1.36%)
Sep 13, 2002
22.68
22.70
21.05
21.99
7,532,500
-0.78(-3.43%)
Sep 12, 2002
23.51
23.55
22.67
22.77
2,913,600
-1.10(-4.61%)
Sep 11, 2002
24.15
24.44
23.52
23.87
2,430,900
+0.11(+0.46%)
Sep 10, 2002
23.55
23.99
23.53
23.76
5,172,900
+0.46(+1.97%)
Sep 09, 2002
22.59
23.50
22.32
23.30
3,841,600
+0.71(+3.14%)
Sep 06, 2002
22.69
22.75
22.17
22.59
4,100,800
+0.44(+1.99%)
Sep 05, 2002
22.50
22.60
22.02
22.15
5,938,700
-0.99(-4.28%)
Sep 04, 2002
23.37
23.54
22.55
23.14
6,613,700
-0.38(-1.62%)
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
.