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 (%)
Apr 28, 2006
33.50
33.95
33.44
33.78
7,651,300
+0.38(+1.14%)
Apr 27, 2006
34.46
34.90
33.26
33.40
9,731,600
-1.56(-4.46%)
Apr 26, 2006
35.39
35.63
34.86
34.96
4,600,400
-0.14(-0.40%)
Apr 25, 2006
35.91
35.95
34.89
35.10
4,231,100
-0.43(-1.21%)
Apr 24, 2006
35.17
35.58
35.01
35.53
6,952,800
+0.14(+0.40%)
Apr 21, 2006
35.09
35.56
34.82
35.39
9,027,800
+0.62(+1.78%)
Apr 20, 2006
34.96
35.10
34.28
34.77
8,545,300
-0.18(-0.52%)
Apr 19, 2006
34.96
35.06
34.56
34.95
8,018,800
-0.21(-0.60%)
Apr 18, 2006
34.20
35.30
34.20
35.16
11,542,700
+1.16(+3.41%)
Apr 17, 2006
33.86
34.08
33.71
34.00
6,633,500
+0.29(+0.86%)
Apr 13, 2006
34.09
34.07
33.42
33.71
6,258,200
-0.38(-1.11%)
Apr 12, 2006
33.85
34.42
33.82
34.09
10,463,800
+0.00(+0.00%)
Apr 11, 2006
35.15
35.40
33.91
34.09
26,163,600
+1.26(+3.84%)
Apr 10, 2006
32.61
33.02
32.52
32.83
10,132,600
+0.33(+1.02%)
Apr 07, 2006
32.57
33.03
32.25
32.50
11,766,400
+0.34(+1.06%)
Apr 06, 2006
31.80
32.23
31.38
32.16
7,010,400
+0.49(+1.55%)
Apr 05, 2006
31.07
31.70
30.90
31.67
7,500,100
+0.81(+2.62%)
Apr 04, 2006
30.94
31.25
30.64
30.86
4,434,400
-0.04(-0.13%)
Apr 03, 2006
30.76
31.53
30.76
30.90
5,464,400
+0.34(+1.11%)
Mar 31, 2006
30.73
30.95
30.21
30.56
4,669,500
-0.16(-0.52%)
Mar 30, 2006
30.99
31.48
30.63
30.72
5,184,400
+0.01(+0.03%)
Mar 29, 2006
30.30
30.99
30.26
30.71
5,003,400
+0.54(+1.79%)
Mar 28, 2006
30.33
30.75
30.11
30.17
4,082,400
-0.16(-0.53%)
Mar 27, 2006
30.13
30.73
30.04
30.33
5,021,800
+0.50(+1.68%)
Mar 24, 2006
29.51
30.00
29.46
29.83
4,040,400
+0.31(+1.05%)
Mar 23, 2006
29.45
29.80
29.13
29.52
3,796,500
+0.16(+0.54%)
Mar 22, 2006
29.02
29.63
28.96
29.36
4,114,800
+0.22(+0.75%)
Mar 21, 2006
29.58
29.70
28.98
29.14
4,830,500
-0.66(-2.21%)
Mar 20, 2006
30.20
30.21
29.60
29.80
3,956,300
-0.31(-1.03%)
Mar 17, 2006
30.43
30.54
30.03
30.11
5,856,900
-0.12(-0.40%)
Mar 16, 2006
30.07
30.50
29.99
30.23
4,556,600
+0.33(+1.10%)
Mar 15, 2006
29.56
30.04
29.56
29.90
3,998,500
+0.30(+1.01%)
Mar 14, 2006
29.12
30.00
29.12
29.60
3,816,900
+0.51(+1.75%)
Mar 13, 2006
29.35
29.41
28.78
29.09
2,272,400
-0.14(-0.48%)
Mar 10, 2006
28.81
29.23
28.39
29.23
4,406,200
+0.42(+1.46%)
Mar 09, 2006
28.95
29.27
28.58
28.81
3,630,300
+0.03(+0.10%)
Mar 08, 2006
29.00
29.01
28.45
28.78
7,112,000
-0.42(-1.44%)
Mar 07, 2006
29.80
29.80
28.60
29.20
4,866,500
-0.55(-1.85%)
Mar 06, 2006
30.33
30.71
29.49
29.75
4,372,100
-0.65(-2.14%)
Mar 03, 2006
29.65
30.63
29.61
30.40
5,417,400
+0.50(+1.67%)
Mar 02, 2006
29.43
30.00
29.39
29.90
3,397,600
+0.35(+1.18%)
Mar 01, 2006
29.35
29.80
29.35
29.55
3,045,100
+0.23(+0.78%)
Feb 28, 2006
29.56
29.92
29.07
29.32
4,717,500
-0.24(-0.81%)
Feb 27, 2006
30.16
30.19
29.31
29.56
4,999,000
-0.60(-1.99%)
Feb 24, 2006
30.24
30.35
30.00
30.16
4,419,600
+0.07(+0.23%)
Feb 23, 2006
30.30
30.30
30.01
30.09
4,708,800
-0.21(-0.69%)
Feb 22, 2006
30.18
30.37
30.06
30.30
3,535,500
+0.10(+0.33%)
Feb 21, 2006
30.53
30.83
30.06
30.20
4,832,800
-0.18(-0.59%)
Feb 17, 2006
30.59
30.59
30.16
30.38
5,401,100
+0.01(+0.03%)
Feb 16, 2006
30.82
30.90
29.99
30.37
6,844,200
-0.52(-1.68%)
Feb 15, 2006
31.49
31.69
30.20
30.89
6,493,000
-0.48(-1.53%)
Feb 14, 2006
30.64
31.38
30.21
31.37
5,870,200
+1.13(+3.74%)
Feb 13, 2006
30.86
30.86
29.92
30.24
6,309,200
-0.62(-2.01%)
Feb 10, 2006
30.99
31.29
30.26
30.86
6,984,900
-0.21(-0.68%)
Feb 09, 2006
31.27
31.75
30.75
31.07
4,709,200
-0.11(-0.35%)
Feb 08, 2006
31.30
31.35
30.32
31.18
5,106,500
+0.31(+1.00%)
Feb 07, 2006
32.04
32.20
30.54
30.87
7,736,000
-1.16(-3.62%)
Feb 06, 2006
31.25
32.05
31.16
32.03
6,655,900
+1.45(+4.74%)
Feb 03, 2006
30.58
31.62
30.27
30.58
4,842,800
-0.07(-0.23%)
Feb 02, 2006
31.00
31.74
30.52
30.65
4,596,200
-0.46(-1.48%)
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
.