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 (%)
Aug 31, 2005
27.00
27.00
26.56
26.79
6,120,900
-0.29(-1.07%)
Aug 30, 2005
27.35
27.49
26.87
27.08
3,632,200
-0.40(-1.46%)
Aug 29, 2005
27.30
27.60
27.05
27.48
2,810,200
+0.19(+0.70%)
Aug 26, 2005
27.58
27.59
27.24
27.29
2,583,100
-0.18(-0.66%)
Aug 25, 2005
27.49
27.70
27.24
27.47
2,638,400
+0.08(+0.29%)
Aug 24, 2005
27.69
27.69
27.31
27.39
5,664,300
-0.29(-1.05%)
Aug 23, 2005
28.43
28.47
27.68
27.68
4,253,400
-0.68(-2.40%)
Aug 22, 2005
28.27
28.59
28.18
28.36
3,156,900
+0.26(+0.93%)
Aug 19, 2005
28.23
28.39
28.02
28.10
2,956,000
+0.03(+0.11%)
Aug 18, 2005
28.29
28.32
28.00
28.07
2,929,200
-0.32(-1.13%)
Aug 17, 2005
28.83
28.88
28.25
28.39
4,927,000
-0.43(-1.49%)
Aug 16, 2005
29.26
29.31
28.74
28.82
3,798,900
-0.42(-1.44%)
Aug 15, 2005
29.75
29.92
29.12
29.24
5,245,600
-0.48(-1.62%)
Aug 12, 2005
29.90
29.98
29.51
29.72
5,855,600
-0.05(-0.17%)
Aug 11, 2005
29.51
29.80
29.30
29.77
7,705,300
+0.90(+3.12%)
Aug 10, 2005
29.00
29.12
28.70
28.87
5,806,100
+0.25(+0.87%)
Aug 09, 2005
28.44
28.75
28.06
28.62
4,222,700
+0.58(+2.07%)
Aug 08, 2005
28.50
28.55
28.01
28.04
6,112,300
+0.30(+1.08%)
Aug 05, 2005
28.00
28.19
27.71
27.74
3,475,800
-0.36(-1.28%)
Aug 04, 2005
28.60
28.68
27.98
28.10
3,322,700
-0.60(-2.09%)
Aug 03, 2005
28.77
29.08
28.44
28.70
4,056,600
-0.06(-0.21%)
Aug 02, 2005
28.05
28.95
28.05
28.76
5,617,500
+0.85(+3.05%)
Aug 01, 2005
28.15
28.18
27.80
27.91
3,209,300
-0.14(-0.50%)
Jul 29, 2005
28.57
28.61
28.03
28.05
3,449,700
-0.52(-1.82%)
Jul 28, 2005
28.20
28.67
28.01
28.57
5,642,900
+0.42(+1.49%)
Jul 27, 2005
28.30
28.32
27.93
28.15
3,634,600
-0.12(-0.42%)
Jul 26, 2005
28.37
28.51
28.14
28.27
3,274,400
-0.09(-0.32%)
Jul 25, 2005
28.61
28.75
28.16
28.36
2,915,300
-0.25(-0.87%)
Jul 22, 2005
28.76
28.92
28.25
28.61
3,285,300
-0.02(-0.07%)
Jul 21, 2005
28.70
29.00
28.46
28.63
5,408,800
+0.09(+0.32%)
Jul 20, 2005
28.00
28.73
27.91
28.54
6,536,900
+0.44(+1.57%)
Jul 19, 2005
27.89
28.15
27.69
28.10
5,152,900
+0.43(+1.55%)
Jul 18, 2005
27.50
27.78
27.46
27.67
3,249,900
+0.17(+0.62%)
Jul 15, 2005
27.59
27.68
27.37
27.50
3,914,200
-0.07(-0.25%)
Jul 14, 2005
27.42
27.77
27.42
27.57
5,005,800
+0.15(+0.55%)
Jul 13, 2005
27.52
27.71
27.28
27.42
5,130,200
-0.24(-0.87%)
Jul 12, 2005
27.58
27.74
27.31
27.66
5,212,700
-0.03(-0.11%)
Jul 11, 2005
27.53
27.95
27.40
27.69
7,913,500
+0.49(+1.80%)
Jul 08, 2005
27.20
27.30
26.75
27.20
10,157,000
+1.11(+4.25%)
Jul 07, 2005
25.85
26.23
25.55
26.09
5,203,300
+0.09(+0.35%)
Jul 06, 2005
26.21
26.33
25.95
26.00
6,767,200
-0.20(-0.76%)
Jul 05, 2005
26.14
26.40
25.90
26.20
6,738,200
+0.06(+0.23%)
Jul 01, 2005
26.25
26.29
26.00
26.14
3,466,400
+0.01(+0.04%)
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%)
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
.