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 28, 2003
32.65
32.97
32.64
32.81
1,722,200
+0.20(+0.61%)
Nov 26, 2003
32.50
33.00
32.46
32.61
3,169,400
+0.27(+0.83%)
Nov 25, 2003
31.55
32.52
31.51
32.34
5,169,800
+0.66(+2.08%)
Nov 24, 2003
32.20
32.21
31.35
31.68
3,810,500
+0.32(+1.02%)
Nov 21, 2003
31.50
31.66
31.18
31.36
4,601,600
-0.01(-0.03%)
Nov 20, 2003
32.05
32.05
31.20
31.37
5,205,400
-0.70(-2.18%)
Nov 19, 2003
32.23
32.48
31.91
32.07
3,693,500
-0.18(-0.56%)
Nov 18, 2003
32.50
32.90
32.20
32.25
2,503,800
-0.34(-1.04%)
Nov 17, 2003
32.37
32.65
31.78
32.59
4,221,900
+0.22(+0.68%)
Nov 14, 2003
33.30
33.50
32.15
32.37
4,363,200
-0.76(-2.29%)
Nov 13, 2003
32.69
33.23
32.39
33.13
3,779,800
+0.42(+1.28%)
Nov 12, 2003
31.42
32.74
31.29
32.71
5,285,700
+1.29(+4.11%)
Nov 11, 2003
32.07
32.07
31.24
31.42
4,272,000
-0.65(-2.03%)
Nov 10, 2003
33.10
33.14
31.90
32.07
3,414,100
-0.90(-2.73%)
Nov 07, 2003
32.40
33.42
32.36
32.97
5,160,400
+0.78(+2.42%)
Nov 06, 2003
32.00
32.30
31.75
32.19
2,870,700
+0.23(+0.72%)
Nov 05, 2003
32.15
32.32
31.59
31.96
3,617,400
-0.07(-0.22%)
Nov 04, 2003
32.40
32.40
31.85
32.03
4,448,900
-0.16(-0.50%)
Nov 03, 2003
31.65
32.70
31.58
32.19
4,550,400
+0.62(+1.96%)
Oct 31, 2003
32.43
32.54
31.50
31.57
5,666,900
-0.58(-1.80%)
Oct 30, 2003
31.70
32.15
31.61
32.15
6,020,000
+0.86(+2.75%)
Oct 29, 2003
30.46
31.29
30.19
31.29
5,428,000
+0.83(+2.72%)
Oct 28, 2003
29.99
30.85
29.96
30.46
7,299,000
+0.47(+1.57%)
Oct 27, 2003
29.60
30.10
29.50
29.99
4,526,500
+0.83(+2.85%)
Oct 24, 2003
29.12
29.20
28.93
29.16
3,069,600
-0.39(-1.32%)
Oct 23, 2003
29.50
29.69
29.34
29.55
3,414,200
-0.10(-0.34%)
Oct 22, 2003
29.95
29.95
29.49
29.65
6,659,700
-0.48(-1.59%)
Oct 21, 2003
30.30
30.39
30.01
30.13
4,097,700
-0.07(-0.23%)
Oct 20, 2003
30.20
30.28
29.98
30.20
3,070,000
+0.08(+0.27%)
Oct 17, 2003
30.90
30.90
29.98
30.12
3,719,700
-0.70(-2.27%)
Oct 16, 2003
30.76
31.00
30.44
30.82
2,929,300
+0.06(+0.20%)
Oct 15, 2003
30.95
30.98
30.52
30.76
4,016,400
+0.03(+0.10%)
Oct 14, 2003
30.15
30.80
30.07
30.73
4,883,100
+0.62(+2.06%)
Oct 13, 2003
29.75
30.13
29.75
30.11
4,693,500
+0.38(+1.28%)
Oct 10, 2003
29.51
29.90
29.51
29.73
3,830,400
+0.05(+0.17%)
Oct 09, 2003
29.04
30.02
28.72
29.68
7,724,000
+1.01(+3.52%)
Oct 08, 2003
28.80
29.21
28.37
28.67
7,413,100
+0.48(+1.70%)
Oct 07, 2003
27.95
28.72
27.70
28.19
4,089,700
-0.08(-0.28%)
Oct 06, 2003
28.48
28.52
28.07
28.27
3,326,500
+0.12(+0.43%)
Oct 03, 2003
27.13
28.35
27.13
28.15
6,730,800
+1.02(+3.76%)
Oct 02, 2003
26.88
27.40
26.75
27.13
3,774,600
+0.44(+1.65%)
Oct 01, 2003
26.30
26.86
26.27
26.69
8,208,300
+0.53(+2.03%)
Sep 30, 2003
27.36
27.36
26.16
26.16
7,036,200
-1.20(-4.39%)
Sep 29, 2003
26.70
27.42
26.70
27.36
3,652,000
+0.68(+2.55%)
Sep 26, 2003
27.00
27.50
26.60
26.68
3,057,400
-0.48(-1.77%)
Sep 25, 2003
27.55
27.69
26.80
27.16
3,881,100
-0.29(-1.06%)
Sep 24, 2003
27.70
28.10
27.41
27.45
3,425,500
-0.20(-0.72%)
Sep 23, 2003
27.77
27.85
27.30
27.65
2,913,000
-0.01(-0.04%)
Sep 22, 2003
27.93
28.45
27.41
27.66
2,961,600
-0.79(-2.78%)
Sep 19, 2003
28.68
28.68
27.50
28.45
4,481,900
+0.15(+0.53%)
Sep 18, 2003
28.00
28.48
27.97
28.30
2,692,500
+0.29(+1.04%)
Sep 17, 2003
27.96
28.18
27.80
28.01
2,573,100
-0.13(-0.46%)
Sep 16, 2003
28.45
28.58
27.91
28.14
4,724,200
-0.40(-1.40%)
Sep 15, 2003
29.43
29.50
28.34
28.54
4,118,000
-0.64(-2.19%)
Sep 12, 2003
28.25
29.35
27.95
29.18
6,723,200
+0.95(+3.37%)
Sep 11, 2003
28.40
28.40
27.96
28.23
3,666,100
+0.31(+1.11%)
Sep 10, 2003
28.20
28.70
27.85
27.92
3,551,500
-0.65(-2.28%)
Sep 09, 2003
28.00
29.25
27.96
28.57
5,906,500
+0.37(+1.31%)
Sep 08, 2003
28.00
28.97
27.95
28.20
4,072,100
+0.21(+0.75%)
Sep 05, 2003
28.09
28.39
27.85
27.99
2,748,100
-0.10(-0.36%)
Sep 04, 2003
28.43
28.55
28.05
28.09
2,936,000
-0.20(-0.71%)
Sep 03, 2003
28.92
29.02
28.15
28.29
3,874,500
-0.33(-1.15%)
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
.