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 30, 2005
26.27
26.29
26.02
26.13
4,476,300
-0.17(-0.65%)
Jun 29, 2005
26.37
26.61
26.24
26.30
3,884,800
-0.07(-0.27%)
Jun 28, 2005
26.09
26.45
26.05
26.37
4,263,500
+0.28(+1.07%)
Jun 27, 2005
26.30
26.46
25.91
26.09
5,260,800
-0.37(-1.40%)
Jun 24, 2005
27.00
27.20
26.15
26.46
10,186,300
-0.73(-2.68%)
Jun 23, 2005
27.60
27.70
27.14
27.19
4,435,400
-0.50(-1.81%)
Jun 22, 2005
27.81
27.97
27.55
27.69
2,745,700
-0.11(-0.40%)
Jun 21, 2005
27.92
28.10
27.65
27.80
3,234,800
-0.20(-0.71%)
Jun 20, 2005
28.14
28.19
27.92
28.00
3,703,200
-0.25(-0.88%)
Jun 17, 2005
28.50
28.55
28.12
28.25
9,059,200
+0.32(+1.15%)
Jun 16, 2005
27.51
28.23
27.51
27.93
6,663,100
+0.37(+1.34%)
Jun 15, 2005
27.40
27.60
27.34
27.56
4,222,100
+0.29(+1.06%)
Jun 14, 2005
27.29
27.41
27.15
27.27
2,709,500
-0.13(-0.47%)
Jun 13, 2005
27.08
27.49
26.89
27.40
4,443,400
+0.30(+1.11%)
Jun 10, 2005
27.00
27.20
26.87
27.10
3,390,900
+0.13(+0.48%)
Jun 09, 2005
27.12
27.17
26.71
26.97
4,746,500
-0.31(-1.14%)
Jun 08, 2005
27.32
27.50
27.27
27.28
2,462,300
+0.00(+0.00%)
Jun 07, 2005
27.40
27.77
27.28
27.28
4,119,600
-0.05(-0.18%)
Jun 06, 2005
27.41
27.60
27.30
27.33
2,107,600
+0.01(+0.04%)
Jun 03, 2005
27.60
27.97
27.20
27.32
4,771,200
-0.45(-1.62%)
Jun 02, 2005
27.70
27.87
27.56
27.77
2,934,200
+0.11(+0.40%)
Jun 01, 2005
27.18
27.78
27.13
27.66
4,133,800
+0.56(+2.07%)
May 31, 2005
27.46
27.47
26.87
27.10
6,998,300
-0.37(-1.35%)
May 27, 2005
27.41
27.55
27.20
27.47
3,072,000
+0.13(+0.48%)
May 26, 2005
27.50
27.53
27.21
27.34
3,815,200
+0.18(+0.66%)
May 25, 2005
27.44
27.45
26.94
27.16
4,536,100
-0.30(-1.09%)
May 24, 2005
27.57
27.77
27.41
27.46
3,223,900
-0.28(-1.01%)
May 23, 2005
27.55
27.90
27.44
27.74
3,962,400
+0.29(+1.06%)
May 20, 2005
27.60
27.63
27.36
27.45
3,302,800
-0.22(-0.80%)
May 19, 2005
27.95
27.95
27.39
27.67
3,944,800
-0.18(-0.65%)
May 18, 2005
27.41
28.09
27.35
27.85
6,671,900
+0.64(+2.35%)
May 17, 2005
26.59
27.34
26.59
27.21
5,392,300
+0.61(+2.29%)
May 16, 2005
26.50
26.79
26.39
26.60
6,653,200
-0.10(-0.37%)
May 13, 2005
27.35
27.49
26.03
26.70
11,028,700
-0.85(-3.09%)
May 12, 2005
28.41
28.50
27.39
27.55
6,507,400
-0.85(-2.99%)
May 11, 2005
28.68
28.84
28.18
28.40
4,758,500
-0.23(-0.80%)
May 10, 2005
29.31
29.32
28.52
28.63
4,489,400
-0.72(-2.45%)
May 09, 2005
29.42
29.62
29.11
29.35
3,154,200
+0.03(+0.10%)
May 06, 2005
29.65
29.70
29.30
29.32
3,041,100
-0.03(-0.10%)
May 05, 2005
29.60
29.76
29.20
29.35
2,823,700
-0.11(-0.37%)
May 04, 2005
29.18
29.50
29.15
29.46
3,362,800
+0.16(+0.55%)
May 03, 2005
29.40
29.59
29.22
29.30
5,095,700
+0.11(+0.38%)
May 02, 2005
29.14
29.20
28.95
29.19
3,222,800
+0.17(+0.59%)
Apr 29, 2005
28.60
29.02
28.37
29.02
4,316,600
+0.45(+1.58%)
Apr 28, 2005
28.55
28.76
28.27
28.57
5,761,000
-0.16(-0.56%)
Apr 27, 2005
28.86
28.94
28.28
28.73
4,956,700
-0.12(-0.42%)
Apr 26, 2005
29.50
29.50
28.62
28.85
4,781,100
-0.59(-2.00%)
Apr 25, 2005
29.55
29.59
29.12
29.44
3,838,100
+0.24(+0.82%)
Apr 22, 2005
29.15
29.79
28.98
29.20
6,188,000
-0.35(-1.18%)
Apr 21, 2005
29.08
29.60
28.72
29.55
6,223,300
+0.65(+2.25%)
Apr 20, 2005
29.32
29.37
28.73
28.90
5,371,700
-0.49(-1.67%)
Apr 19, 2005
29.53
29.95
29.06
29.39
6,743,000
-0.20(-0.68%)
Apr 18, 2005
29.31
29.95
29.20
29.59
6,576,300
+0.29(+0.99%)
Apr 15, 2005
29.55
30.11
29.15
29.30
8,473,900
-0.60(-2.01%)
Apr 14, 2005
30.45
30.47
29.72
29.90
7,228,700
-0.50(-1.64%)
Apr 13, 2005
31.08
31.32
30.19
30.40
6,402,200
-0.92(-2.94%)
Apr 12, 2005
30.95
31.45
30.65
31.32
4,339,900
+0.15(+0.48%)
Apr 11, 2005
31.46
31.57
31.05
31.17
3,775,600
-0.44(-1.39%)
Apr 08, 2005
31.78
31.80
31.48
31.61
6,580,800
+0.14(+0.44%)
Apr 07, 2005
31.00
31.47
30.86
31.47
11,115,900
+1.49(+4.97%)
Apr 06, 2005
30.03
30.39
29.98
29.98
4,447,400
+0.00(+0.00%)
Apr 05, 2005
29.95
30.44
29.82
29.98
3,782,900
-0.10(-0.33%)
Apr 04, 2005
30.34
30.35
29.87
30.08
4,628,800
-0.19(-0.63%)
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
.