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 (%)
Mar 30, 2007
33.71
34.20
33.68
33.90
6,193,300
+0.22(+0.65%)
Mar 29, 2007
33.84
34.02
33.38
33.68
8,313,600
+0.10(+0.30%)
Mar 28, 2007
33.99
33.99
33.26
33.58
8,305,800
-0.42(-1.24%)
Mar 27, 2007
34.15
34.39
33.85
34.00
5,641,100
-0.17(-0.50%)
Mar 26, 2007
34.02
34.20
33.44
34.17
7,220,600
-0.02(-0.06%)
Mar 23, 2007
33.57
34.19
33.45
34.19
7,547,488
+0.50(+1.48%)
Mar 22, 2007
33.50
34.08
33.50
33.69
6,685,187
-0.16(-0.47%)
Mar 21, 2007
33.67
33.94
33.37
33.85
13,008,883
-0.22(-0.65%)
Mar 20, 2007
33.90
34.19
33.85
34.07
6,669,600
+0.11(+0.32%)
Mar 19, 2007
33.65
34.03
33.43
33.96
8,415,701
+0.48(+1.43%)
Mar 16, 2007
33.97
34.00
33.30
33.48
11,716,800
-0.40(-1.18%)
Mar 15, 2007
33.50
34.56
33.42
33.88
13,467,100
+0.56(+1.68%)
Mar 14, 2007
33.09
33.39
32.44
33.32
10,475,000
+0.57(+1.74%)
Mar 13, 2007
33.42
33.81
32.66
32.75
10,076,285
-0.67(-2.00%)
Mar 12, 2007
33.01
33.62
32.80
33.42
8,013,284
+0.22(+0.66%)
Mar 09, 2007
33.00
33.32
32.69
33.20
9,091,300
+0.71(+2.19%)
Mar 08, 2007
32.60
32.85
32.24
32.49
7,254,900
+0.10(+0.31%)
Mar 07, 2007
32.40
32.95
32.35
32.39
8,051,596
-0.02(-0.06%)
Mar 06, 2007
32.29
32.58
32.00
32.41
8,356,100
+0.68(+2.14%)
Mar 05, 2007
32.18
32.40
31.61
31.73
12,976,700
-0.97(-2.97%)
Mar 02, 2007
33.00
33.40
32.44
32.70
8,395,600
-0.55(-1.65%)
Mar 01, 2007
32.71
34.18
32.13
33.25
15,717,192
-0.16(-0.48%)
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%)
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
.