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 29, 2008
38.77
38.82
36.94
37.14
22,611,318
-1.98(-5.06%)
Feb 28, 2008
38.61
39.29
38.19
39.12
11,421,615
+0.10(+0.26%)
Feb 27, 2008
38.19
39.62
37.75
39.02
14,296,242
+0.52(+1.35%)
Feb 26, 2008
38.59
39.25
38.08
38.50
14,417,673
-0.35(-0.90%)
Feb 25, 2008
36.64
38.95
36.48
38.85
22,500,044
+2.30(+6.29%)
Feb 22, 2008
36.38
36.64
35.58
36.55
12,834,283
+0.25(+0.69%)
Feb 21, 2008
36.88
37.41
36.25
36.30
13,078,178
-0.53(-1.44%)
Feb 20, 2008
35.96
36.85
35.51
36.83
10,906,862
+0.63(+1.74%)
Feb 19, 2008
36.19
36.73
35.84
36.20
12,825,527
+0.48(+1.34%)
Feb 18, 2008
35.16
35.94
35.12
35.72
0
+0.00(+0.00%)
Feb 15, 2008
35.16
35.94
35.12
35.72
14,082,111
+0.36(+1.02%)
Feb 14, 2008
36.01
36.43
35.05
35.36
18,238,768
-0.15(-0.42%)
Feb 13, 2008
33.75
35.52
33.63
35.51
21,082,020
+2.02(+6.03%)
Feb 12, 2008
34.33
34.64
33.26
33.49
12,418,805
-0.57(-1.67%)
Feb 11, 2008
33.82
34.25
33.29
34.06
11,249,750
+0.30(+0.89%)
Feb 08, 2008
32.67
33.81
32.37
33.76
10,731,327
+0.98(+2.99%)
Feb 07, 2008
32.24
33.25
31.90
32.78
9,058,837
+0.37(+1.14%)
Feb 06, 2008
32.95
33.37
32.26
32.41
7,230,225
-0.26(-0.80%)
Feb 05, 2008
33.30
33.64
32.52
32.67
11,337,921
-1.41(-4.14%)
Feb 04, 2008
34.57
34.85
33.98
34.08
9,527,946
-0.20(-0.58%)
Feb 01, 2008
33.67
34.45
33.07
34.28
15,186,094
+1.19(+3.60%)
Jan 31, 2008
32.13
33.34
31.95
33.09
9,201,279
+0.39(+1.19%)
Jan 30, 2008
32.58
33.42
32.11
32.70
10,243,208
+0.04(+0.12%)
Jan 29, 2008
31.73
33.13
31.57
32.66
14,338,417
+1.21(+3.85%)
Jan 28, 2008
30.27
31.52
30.06
31.45
8,414,056
+0.76(+2.48%)
Jan 25, 2008
31.16
31.89
30.55
30.69
17,520,542
-0.12(-0.39%)
Jan 24, 2008
29.30
30.90
29.00
30.81
18,290,702
+1.62(+5.55%)
Jan 23, 2008
28.44
29.20
26.69
29.19
18,697,704
+0.40(+1.39%)
Jan 22, 2008
27.62
29.14
27.12
28.79
16,653,026
-0.31(-1.07%)
Jan 21, 2008
29.18
30.04
28.70
29.10
0
+0.00(+0.00%)
Jan 18, 2008
29.18
30.04
28.70
29.10
22,043,106
+0.31(+1.08%)
Jan 17, 2008
30.70
30.95
28.68
28.79
23,602,718
-1.84(-6.01%)
Jan 16, 2008
31.00
31.63
30.14
30.63
16,816,180
-0.56(-1.80%)
Jan 15, 2008
32.55
32.55
31.13
31.19
18,320,624
-1.71(-5.20%)
Jan 14, 2008
32.05
32.93
31.78
32.90
12,458,494
+1.17(+3.69%)
Jan 11, 2008
31.10
31.92
31.05
31.73
16,568,768
+0.29(+0.92%)
Jan 10, 2008
31.58
32.01
30.95
31.44
28,977,388
+0.19(+0.61%)
Jan 09, 2008
31.05
31.41
30.13
31.25
16,671,403
+0.25(+0.81%)
Jan 08, 2008
33.22
33.55
30.85
31.00
26,988,558
-2.11(-6.37%)
Jan 07, 2008
35.01
35.01
32.43
33.11
24,620,028
-1.76(-5.05%)
Jan 04, 2008
35.88
35.93
34.51
34.87
10,186,206
-1.32(-3.65%)
Jan 03, 2008
36.18
36.67
35.74
36.19
7,202,443
+0.06(+0.17%)
Jan 02, 2008
36.46
36.78
36.00
36.13
7,801,699
-0.42(-1.15%)
Jan 01, 2008
36.55
36.86
36.32
36.55
0
+0.00(+0.00%)
Dec 31, 2007
36.55
36.86
36.32
36.55
5,850,096
-0.31(-0.84%)
Dec 28, 2007
37.18
37.46
36.62
36.86
7,688,657
-0.13(-0.35%)
Dec 27, 2007
37.33
37.36
36.97
36.99
6,596,433
-0.42(-1.12%)
Dec 26, 2007
36.96
37.48
36.86
37.41
5,257,128
+0.40(+1.08%)
Dec 24, 2007
36.89
37.13
36.70
37.01
3,420,981
+0.66(+1.82%)
Dec 21, 2007
35.66
36.54
35.64
36.35
13,219,144
+0.96(+2.71%)
Dec 20, 2007
34.41
35.39
34.41
35.39
8,079,113
+0.90(+2.61%)
Dec 19, 2007
34.34
34.95
34.16
34.49
6,454,202
+0.09(+0.26%)
Dec 18, 2007
34.08
34.68
33.22
34.40
11,045,509
+0.50(+1.47%)
Dec 17, 2007
35.05
35.11
33.53
33.90
13,125,270
-1.29(-3.67%)
Dec 14, 2007
35.83
36.63
34.95
35.19
17,997,308
-1.14(-3.14%)
Dec 13, 2007
36.56
36.60
35.39
36.33
7,754,264
-0.55(-1.49%)
Dec 12, 2007
36.87
37.48
36.26
36.88
8,904,462
+0.75(+2.08%)
Dec 11, 2007
37.56
37.98
35.93
36.13
8,898,182
-1.72(-4.54%)
Dec 10, 2007
37.09
37.97
37.00
37.85
7,495,546
+0.94(+2.55%)
Dec 07, 2007
35.62
37.00
35.62
36.91
9,247,096
+1.05(+2.93%)
Dec 06, 2007
35.60
35.95
35.34
35.86
6,400,685
+0.25(+0.70%)
Dec 05, 2007
35.51
35.61
35.08
35.61
9,597,172
+0.36(+1.02%)
Dec 04, 2007
35.21
35.44
34.86
35.25
7,895,145
-0.24(-0.68%)
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
.