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, 2006
32.30
32.54
31.95
32.36
5,199,700
+0.46(+1.44%)
Jun 29, 2006
30.86
32.06
30.68
31.90
5,661,900
+1.35(+4.42%)
Jun 28, 2006
30.35
30.95
30.17
30.55
3,612,900
+0.17(+0.56%)
Jun 27, 2006
30.70
30.95
30.31
30.38
4,732,700
-0.25(-0.82%)
Jun 26, 2006
30.43
30.96
30.35
30.63
4,438,700
+0.45(+1.49%)
Jun 23, 2006
30.00
30.74
29.77
30.18
4,207,000
+0.19(+0.63%)
Jun 22, 2006
29.88
30.25
29.48
29.99
4,034,300
+0.16(+0.54%)
Jun 21, 2006
29.34
30.37
29.30
29.83
4,601,000
+0.64(+2.19%)
Jun 20, 2006
29.16
29.94
29.06
29.19
4,674,200
+0.09(+0.31%)
Jun 19, 2006
30.05
30.06
28.83
29.10
6,549,500
-0.99(-3.29%)
Jun 16, 2006
30.17
30.18
29.65
30.09
6,312,700
-0.17(-0.56%)
Jun 15, 2006
29.63
30.35
29.63
30.26
7,379,800
+0.70(+2.37%)
Jun 14, 2006
29.01
29.64
28.93
29.56
6,014,500
+0.61(+2.11%)
Jun 13, 2006
29.62
29.81
28.64
28.95
6,894,200
-0.78(-2.62%)
Jun 12, 2006
30.06
30.62
29.60
29.73
4,941,200
-0.45(-1.49%)
Jun 09, 2006
30.75
30.87
29.96
30.18
7,593,100
+0.11(+0.37%)
Jun 08, 2006
30.05
30.20
28.55
30.07
12,243,800
+0.02(+0.07%)
Jun 07, 2006
30.59
30.93
29.79
30.05
10,349,900
-0.64(-2.09%)
Jun 06, 2006
31.35
31.52
30.32
30.69
8,055,100
-0.69(-2.20%)
Jun 05, 2006
32.31
32.54
31.29
31.38
5,088,700
-1.19(-3.65%)
Jun 02, 2006
32.61
33.11
32.33
32.57
5,985,500
+0.00(+0.00%)
Jun 01, 2006
31.81
32.73
31.52
32.57
7,624,900
+0.85(+2.68%)
May 31, 2006
31.70
31.91
31.34
31.72
7,762,100
+0.22(+0.70%)
May 30, 2006
32.15
32.47
31.35
31.50
5,614,500
-0.80(-2.48%)
May 26, 2006
31.90
32.55
31.71
32.30
6,053,900
+0.64(+2.02%)
May 25, 2006
31.25
31.88
31.20
31.66
7,309,600
+0.64(+2.06%)
May 24, 2006
30.69
31.54
30.11
31.02
9,052,200
+0.18(+0.58%)
May 23, 2006
31.70
32.13
30.83
30.84
8,425,200
-0.31(-1.00%)
May 22, 2006
31.37
31.40
30.19
31.15
10,113,600
-0.83(-2.60%)
May 19, 2006
31.45
32.02
30.29
31.98
11,184,400
+0.67(+2.14%)
May 18, 2006
32.47
32.47
31.31
31.31
6,148,100
-0.85(-2.64%)
May 17, 2006
33.41
33.58
31.89
32.16
7,810,600
-1.48(-4.40%)
May 16, 2006
33.60
33.90
32.65
33.64
6,778,900
+0.17(+0.51%)
May 15, 2006
33.25
34.02
32.90
33.47
11,053,400
-1.34(-3.85%)
May 12, 2006
36.02
36.03
33.90
34.81
9,097,500
-1.21(-3.36%)
May 11, 2006
36.50
36.96
35.80
36.02
11,513,300
-0.20(-0.55%)
May 10, 2006
36.42
36.45
35.89
36.22
5,741,400
-0.37(-1.01%)
May 09, 2006
36.00
36.82
35.85
36.59
7,873,800
+0.47(+1.30%)
May 08, 2006
35.49
36.15
35.47
36.12
9,078,500
+1.02(+2.91%)
May 05, 2006
34.59
35.23
34.55
35.10
6,851,800
+0.62(+1.80%)
May 04, 2006
33.95
34.57
33.61
34.48
5,331,500
+0.76(+2.25%)
May 03, 2006
34.00
34.15
33.27
33.72
7,249,900
-0.56(-1.63%)
May 02, 2006
34.28
34.48
33.78
34.28
6,954,100
+0.21(+0.62%)
May 01, 2006
34.22
34.43
33.86
34.07
5,523,000
+0.29(+0.86%)
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%)
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
.