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 (%)
Jul 31, 2008
34.78
34.80
33.61
33.75
10,824,152
-1.09(-3.13%)
Jul 30, 2008
32.68
34.84
32.68
34.84
14,671,956
+1.48(+4.44%)
Jul 29, 2008
32.89
33.48
32.81
33.36
12,444,735
+0.70(+2.14%)
Jul 28, 2008
31.74
33.27
31.52
32.66
19,571,892
+0.85(+2.67%)
Jul 25, 2008
31.45
32.39
31.28
31.81
9,750,915
+0.53(+1.69%)
Jul 24, 2008
32.81
32.96
31.20
31.28
13,799,078
-1.45(-4.43%)
Jul 23, 2008
33.82
33.82
32.49
32.73
12,252,704
-1.15(-3.39%)
Jul 22, 2008
34.14
34.15
32.98
33.88
11,269,396
-0.08(-0.24%)
Jul 21, 2008
34.17
34.17
33.25
33.96
11,619,591
+0.15(+0.44%)
Jul 18, 2008
33.70
34.36
33.06
33.81
15,360,389
+0.07(+0.21%)
Jul 17, 2008
34.47
34.71
32.49
33.74
20,063,276
-1.04(-2.99%)
Jul 16, 2008
34.84
34.90
33.44
34.78
16,071,913
+0.27(+0.78%)
Jul 15, 2008
34.72
35.31
34.00
34.51
18,770,708
-0.43(-1.23%)
Jul 14, 2008
35.49
35.66
34.44
34.94
16,724,120
+0.30(+0.87%)
Jul 11, 2008
34.23
35.23
33.75
34.64
20,187,816
+0.04(+0.12%)
Jul 10, 2008
32.33
34.96
32.26
34.60
28,759,608
+3.06(+9.70%)
Jul 09, 2008
33.99
34.10
31.49
31.54
23,881,392
-0.79(-2.44%)
Jul 08, 2008
33.54
33.54
31.02
32.33
22,554,730
-1.06(-3.17%)
Jul 07, 2008
33.17
34.54
32.66
33.39
19,298,376
+0.61(+1.86%)
Jul 04, 2008
32.32
33.05
31.64
32.78
11,574,866
+0.00(+0.00%)
Jul 03, 2008
32.32
33.05
31.64
32.78
11,574,866
+0.67(+2.09%)
Jul 02, 2008
34.76
34.76
32.06
32.11
19,990,228
-2.33(-6.77%)
Jul 01, 2008
35.28
35.52
33.40
34.44
21,865,108
-1.18(-3.31%)
Jun 30, 2008
35.50
36.23
35.36
35.62
12,037,916
+0.24(+0.68%)
Jun 27, 2008
35.30
35.83
34.88
35.38
14,929,194
+0.08(+0.23%)
Jun 26, 2008
36.59
36.75
35.20
35.30
14,714,390
-1.64(-4.44%)
Jun 25, 2008
37.25
37.32
36.10
36.94
13,207,106
+0.05(+0.14%)
Jun 24, 2008
37.60
38.00
36.76
36.89
11,060,154
-0.82(-2.17%)
Jun 23, 2008
37.49
37.96
36.96
37.71
10,050,344
+0.37(+0.99%)
Jun 20, 2008
38.73
38.94
37.22
37.34
17,507,348
-1.78(-4.55%)
Jun 19, 2008
39.16
39.79
38.64
39.12
7,518,907
+0.02(+0.05%)
Jun 18, 2008
39.12
39.63
38.59
39.10
8,699,082
-0.35(-0.89%)
Jun 17, 2008
39.73
40.28
39.34
39.45
9,917,810
-0.25(-0.63%)
Jun 16, 2008
39.69
40.22
39.29
39.70
9,354,966
+0.24(+0.61%)
Jun 13, 2008
38.12
39.75
37.89
39.46
11,592,971
+1.72(+4.56%)
Jun 12, 2008
39.26
40.21
37.50
37.74
16,031,340
-1.58(-4.02%)
Jun 11, 2008
41.52
41.75
39.16
39.32
23,468,260
-3.40(-7.96%)
Jun 10, 2008
43.89
44.24
41.46
42.72
27,099,980
+0.55(+1.30%)
Jun 09, 2008
40.28
42.31
39.73
42.17
17,796,436
+2.95(+7.52%)
Jun 06, 2008
39.77
40.49
39.04
39.22
12,045,092
-0.86(-2.15%)
Jun 05, 2008
39.08
40.14
38.62
40.08
9,600,433
+1.18(+3.03%)
Jun 04, 2008
39.50
40.00
38.76
38.90
9,217,543
-0.70(-1.77%)
Jun 03, 2008
40.31
41.02
39.25
39.60
9,458,860
-1.03(-2.54%)
Jun 02, 2008
40.48
40.72
39.97
40.63
8,073,996
+0.04(+0.10%)
May 30, 2008
40.60
41.09
39.86
40.59
9,309,594
+0.25(+0.62%)
May 29, 2008
41.20
41.49
40.24
40.34
10,999,460
-1.23(-2.96%)
May 28, 2008
40.50
41.62
40.06
41.57
11,600,077
+1.19(+2.95%)
May 27, 2008
40.18
40.59
39.75
40.38
7,587,219
+0.13(+0.32%)
May 26, 2008
40.54
41.00
39.78
40.25
0
+0.00(+0.00%)
May 23, 2008
40.54
41.00
39.78
40.25
12,593,854
-0.55(-1.35%)
May 22, 2008
40.92
41.75
40.76
40.80
12,574,319
-0.90(-2.16%)
May 21, 2008
43.19
43.61
41.53
41.70
12,962,479
-1.53(-3.54%)
May 20, 2008
44.08
44.09
42.26
43.23
15,140,752
-1.36(-3.05%)
May 19, 2008
43.00
44.77
42.91
44.59
25,374,784
+1.44(+3.34%)
May 16, 2008
42.92
43.21
41.83
43.15
18,425,198
+0.41(+0.96%)
May 15, 2008
42.11
43.75
41.52
42.74
13,147,917
+0.74(+1.76%)
May 14, 2008
42.20
42.89
41.70
42.00
19,110,706
-0.12(-0.28%)
May 13, 2008
41.31
42.50
41.15
42.12
21,743,640
+0.51(+1.23%)
May 12, 2008
39.22
41.64
38.92
41.61
24,171,776
+2.57(+6.58%)
May 09, 2008
39.68
39.69
38.76
39.04
10,010,428
-0.61(-1.54%)
May 08, 2008
38.61
39.77
38.61
39.65
21,946,132
+1.56(+4.10%)
May 07, 2008
38.09
38.61
37.35
38.09
17,489,596
+0.09(+0.24%)
May 06, 2008
37.47
38.01
37.03
38.00
13,732,096
+1.11(+3.01%)
May 05, 2008
36.19
37.01
35.77
36.89
9,954,425
+0.78(+2.16%)
May 02, 2008
34.95
36.36
34.85
36.11
12,082,705
+1.39(+4.00%)
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
.