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 (%)
Feb 28, 2007
33.50
34.04
32.81
33.41
22,745,700
-0.38(-1.12%)
Feb 27, 2007
34.23
34.64
33.05
33.79
14,757,100
-1.57(-4.44%)
Feb 26, 2007
35.17
35.56
35.01
35.36
7,591,251
+0.28(+0.80%)
Feb 23, 2007
34.80
35.26
34.53
35.08
6,949,800
+0.33(+0.95%)
Feb 22, 2007
35.02
35.49
34.62
34.75
7,860,300
-0.40(-1.14%)
Feb 21, 2007
34.61
35.16
34.39
35.15
5,958,800
+0.28(+0.80%)
Feb 20, 2007
34.76
34.93
34.17
34.87
6,149,900
+0.09(+0.26%)
Feb 16, 2007
10.50
34.95
34.39
34.78
5,723,500
+0.07(+0.20%)
Feb 15, 2007
34.45
35.09
34.04
34.71
11,970,300
+0.14(+0.40%)
Feb 14, 2007
34.63
35.00
34.39
34.57
11,959,503
-0.43(-1.23%)
Feb 13, 2007
34.90
36.05
34.55
35.00
43,557,404
+2.10(+6.38%)
Feb 12, 2007
32.61
33.20
32.61
32.90
8,131,336
+0.38(+1.17%)
Feb 09, 2007
32.65
32.94
32.47
32.52
7,848,500
-0.12(-0.37%)
Feb 08, 2007
32.34
32.76
32.20
32.64
12,955,300
+0.49(+1.52%)
Feb 07, 2007
32.85
32.86
32.07
32.15
8,325,400
-0.70(-2.13%)
Feb 06, 2007
32.56
32.94
32.55
32.85
5,306,200
+0.29(+0.89%)
Feb 05, 2007
32.50
32.87
32.37
32.56
6,376,200
+0.12(+0.37%)
Feb 02, 2007
32.75
32.75
32.15
32.44
5,780,700
-0.36(-1.10%)
Feb 01, 2007
32.54
32.92
32.50
32.80
6,139,500
+0.50(+1.55%)
Jan 31, 2007
32.02
32.49
31.83
32.30
5,468,200
-0.01(-0.03%)
Jan 30, 2007
32.19
32.62
32.12
32.31
11,429,100
+0.51(+1.60%)
Jan 29, 2007
32.07
32.15
31.73
31.80
11,978,300
-0.27(-0.84%)
Jan 26, 2007
31.62
32.28
31.40
32.07
9,641,700
+0.60(+1.91%)
Jan 25, 2007
32.00
32.04
31.32
31.47
5,625,300
-0.33(-1.04%)
Jan 24, 2007
31.90
31.98
31.69
31.80
9,883,600
+0.23(+0.73%)
Jan 23, 2007
31.17
31.87
31.17
31.57
7,085,200
+0.40(+1.28%)
Jan 22, 2007
31.47
31.73
31.04
31.17
7,707,900
-0.23(-0.73%)
Jan 19, 2007
30.54
31.74
30.42
31.40
13,529,800
+1.10(+3.63%)
Jan 18, 2007
30.25
31.08
30.24
30.30
7,055,000
-0.23(-0.75%)
Jan 17, 2007
30.40
30.62
30.17
30.53
6,987,900
-0.05(-0.16%)
Jan 16, 2007
30.80
31.00
30.40
30.58
7,385,000
-0.21(-0.68%)
Jan 12, 2007
30.10
31.17
30.05
30.79
9,466,200
+0.32(+1.05%)
Jan 11, 2007
29.73
30.71
29.73
30.47
11,658,200
+0.24(+0.79%)
Jan 10, 2007
29.57
30.36
29.21
30.23
23,283,400
+1.71(+6.00%)
Jan 09, 2007
28.70
28.88
28.09
28.52
12,514,900
+0.04(+0.14%)
Jan 08, 2007
28.87
29.02
28.28
28.48
10,276,100
-0.28(-0.97%)
Jan 05, 2007
29.11
29.24
28.49
28.76
7,453,100
-0.35(-1.20%)
Jan 04, 2007
29.33
29.40
28.81
29.11
5,740,800
-0.22(-0.75%)
Jan 03, 2007
30.05
30.06
29.17
29.33
8,176,300
-0.68(-2.27%)
Dec 29, 2006
29.85
30.08
29.68
30.01
3,811,800
-0.01(-0.03%)
Dec 28, 2006
30.03
30.25
29.74
30.02
4,056,900
+0.00(+0.00%)
Dec 27, 2006
29.38
30.06
29.38
30.02
5,100,500
+0.65(+2.21%)
Dec 26, 2006
29.24
29.68
29.15
29.37
3,173,200
+0.13(+0.44%)
Dec 22, 2006
29.22
29.44
29.01
29.24
3,394,400
-0.06(-0.20%)
Dec 21, 2006
29.93
29.98
28.86
29.30
8,562,800
-0.74(-2.46%)
Dec 20, 2006
30.46
30.57
29.90
30.04
5,297,300
-0.44(-1.44%)
Dec 19, 2006
30.44
30.63
30.28
30.48
4,319,900
+0.06(+0.20%)
Dec 18, 2006
31.01
31.22
30.35
30.42
5,017,900
-0.62(-2.00%)
Dec 15, 2006
30.99
31.22
30.84
31.04
6,167,900
+0.28(+0.91%)
Dec 14, 2006
30.59
30.99
30.55
30.76
4,811,800
+0.31(+1.02%)
Dec 13, 2006
30.61
30.65
30.22
30.45
4,952,400
-0.16(-0.52%)
Dec 12, 2006
30.99
30.99
30.27
30.61
8,700,400
-0.44(-1.42%)
Dec 11, 2006
31.00
31.30
30.94
31.05
3,717,000
-0.06(-0.19%)
Dec 08, 2006
30.76
31.24
30.55
31.11
4,428,300
+0.30(+0.97%)
Dec 07, 2006
30.75
31.08
30.66
30.81
4,033,300
+0.06(+0.20%)
Dec 06, 2006
30.93
31.09
30.63
30.75
5,244,100
-0.09(-0.29%)
Dec 05, 2006
31.25
31.27
30.74
30.84
7,951,700
-0.34(-1.09%)
Dec 04, 2006
30.90
31.20
30.69
31.18
6,902,600
+0.31(+1.00%)
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
.