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 (%)
Jun 28, 2002
31.98
33.30
31.98
33.15
5,775,000
+1.17(+3.66%)
Jun 27, 2002
31.75
31.99
31.14
31.98
4,252,200
+0.63(+2.01%)
Jun 26, 2002
30.60
31.55
30.45
31.35
4,300,000
+0.21(+0.67%)
Jun 25, 2002
31.50
31.88
31.05
31.14
4,439,300
+0.34(+1.10%)
Jun 24, 2002
30.50
31.22
30.41
30.80
4,074,800
+0.25(+0.82%)
Jun 21, 2002
30.55
31.09
30.17
30.55
4,701,600
-0.65(-2.08%)
Jun 20, 2002
31.50
31.70
31.15
31.20
4,063,600
-0.11(-0.35%)
Jun 19, 2002
31.85
32.73
31.30
31.31
3,616,000
-0.69(-2.16%)
Jun 18, 2002
31.50
32.04
31.48
32.00
3,335,700
+0.42(+1.33%)
Jun 17, 2002
31.01
31.72
30.40
31.58
5,114,400
+0.21(+0.67%)
Jun 14, 2002
31.75
31.85
31.01
31.37
3,029,600
-0.55(-1.72%)
Jun 13, 2002
32.00
32.40
31.80
31.92
3,202,400
-0.13(-0.41%)
Jun 12, 2002
31.20
32.12
31.10
32.05
3,852,400
+0.67(+2.14%)
Jun 11, 2002
32.25
32.48
31.35
31.38
4,550,400
-0.57(-1.78%)
Jun 10, 2002
31.95
32.38
31.59
31.95
3,647,400
+0.15(+0.47%)
Jun 07, 2002
31.50
32.09
31.50
31.80
5,177,600
-0.30(-0.93%)
Jun 06, 2002
33.15
33.34
32.03
32.10
4,926,900
-1.30(-3.89%)
Jun 05, 2002
33.60
33.71
32.85
33.40
3,638,200
-0.02(-0.06%)
Jun 04, 2002
33.99
33.99
32.50
33.42
4,645,000
-0.57(-1.68%)
Jun 03, 2002
35.13
35.28
33.98
33.99
3,130,000
-0.99(-2.83%)
May 31, 2002
35.30
35.43
34.72
34.98
2,957,700
-0.17(-0.48%)
May 30, 2002
35.10
35.50
34.49
35.15
3,238,300
-0.15(-0.42%)
May 29, 2002
35.40
35.60
34.92
35.30
1,943,000
-0.10(-0.28%)
May 28, 2002
35.94
35.94
35.10
35.40
1,801,600
-0.18(-0.51%)
May 27, 2002
35.95
35.99
35.55
35.58
1,666,600
+0.00(+0.00%)
May 24, 2002
35.95
35.99
35.55
35.58
1,666,600
-0.32(-0.89%)
May 23, 2002
35.70
36.09
35.46
35.90
2,253,200
+0.45(+1.27%)
May 22, 2002
35.60
35.60
35.05
35.45
2,122,700
-0.15(-0.42%)
May 21, 2002
35.39
35.79
35.24
35.60
3,058,700
+0.22(+0.62%)
May 20, 2002
35.50
35.50
35.10
35.38
3,033,500
-0.28(-0.79%)
May 17, 2002
35.85
35.85
35.19
35.66
3,267,000
-0.19(-0.53%)
May 16, 2002
36.23
36.50
35.78
35.85
2,583,000
-0.22(-0.61%)
May 15, 2002
36.25
36.85
35.96
36.07
3,368,300
-0.18(-0.50%)
May 14, 2002
35.75
36.40
35.60
36.25
2,571,400
+0.90(+2.55%)
May 13, 2002
35.14
35.44
34.60
35.35
2,113,700
+0.36(+1.03%)
May 10, 2002
35.05
35.23
34.84
34.99
1,960,400
+0.09(+0.26%)
May 09, 2002
35.00
35.35
34.81
34.90
2,148,300
-0.10(-0.29%)
May 08, 2002
35.35
35.55
34.92
35.00
3,636,900
+0.57(+1.66%)
May 07, 2002
34.10
34.73
34.03
34.43
3,360,900
+0.33(+0.97%)
May 06, 2002
34.68
34.75
33.87
34.10
2,800,400
-0.57(-1.64%)
May 03, 2002
34.43
34.85
34.19
34.67
3,289,100
+0.24(+0.70%)
May 02, 2002
34.00
34.45
33.70
34.43
2,765,500
+0.43(+1.26%)
May 01, 2002
34.00
34.65
33.21
34.00
3,938,600
-0.03(-0.09%)
Apr 30, 2002
33.20
34.24
33.20
34.03
5,374,100
+0.13(+0.38%)
Apr 29, 2002
34.55
34.64
33.38
33.90
4,048,000
-0.74(-2.14%)
Apr 26, 2002
35.00
35.31
34.45
34.64
2,850,300
-0.28(-0.80%)
Apr 25, 2002
34.28
34.95
34.02
34.92
4,697,600
-0.07(-0.20%)
Apr 24, 2002
35.70
35.90
34.64
34.99
3,682,000
-0.69(-1.93%)
Apr 23, 2002
35.71
35.96
35.37
35.68
3,680,900
-0.03(-0.08%)
Apr 22, 2002
37.40
37.41
35.55
35.71
3,829,000
-1.77(-4.72%)
Apr 19, 2002
37.70
37.78
37.21
37.48
2,743,200
+0.04(+0.11%)
Apr 18, 2002
37.55
37.78
37.12
37.44
3,176,200
-0.22(-0.58%)
Apr 17, 2002
38.00
38.00
37.30
37.66
3,357,800
+0.08(+0.21%)
Apr 16, 2002
37.50
37.74
37.18
37.58
3,657,500
+0.87(+2.37%)
Apr 15, 2002
37.12
37.16
36.71
36.71
4,362,000
-0.62(-1.66%)
Apr 12, 2002
38.05
38.29
37.26
37.33
2,510,600
-0.67(-1.76%)
Apr 11, 2002
38.35
39.09
37.35
38.00
3,435,100
-0.35(-0.91%)
Apr 10, 2002
37.44
38.55
37.41
38.35
3,347,700
+0.97(+2.59%)
Apr 09, 2002
37.85
37.88
37.11
37.38
2,915,300
-0.48(-1.27%)
Apr 08, 2002
37.17
37.94
36.87
37.86
3,091,100
-0.14(-0.37%)
Apr 05, 2002
37.30
38.10
37.29
38.00
4,784,600
+1.12(+3.04%)
Apr 04, 2002
36.62
36.99
36.05
36.88
4,196,000
-0.37(-0.99%)
Apr 03, 2002
38.00
38.16
36.95
37.25
3,714,100
-0.66(-1.74%)
Apr 02, 2002
37.53
38.01
37.18
37.91
3,212,700
+0.27(+0.72%)
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
.