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 29, 2008
32.38
32.50
32.01
32.13
5,762,279
-0.27(-0.83%)
Aug 28, 2008
32.33
32.70
32.12
32.40
8,067,737
+0.32(+1.00%)
Aug 27, 2008
31.85
32.38
31.42
32.08
6,314,790
+0.47(+1.49%)
Aug 26, 2008
31.34
31.74
31.09
31.61
5,636,787
+0.19(+0.60%)
Aug 25, 2008
31.81
32.29
31.25
31.42
8,877,369
-0.86(-2.66%)
Aug 22, 2008
32.28
32.31
31.47
32.28
7,689,324
+0.14(+0.44%)
Aug 21, 2008
31.76
32.37
31.33
32.14
7,655,029
+0.43(+1.36%)
Aug 20, 2008
31.36
31.79
30.85
31.71
9,636,645
+0.60(+1.93%)
Aug 19, 2008
30.95
31.62
30.82
31.11
9,186,214
+0.00(+0.00%)
Aug 18, 2008
32.07
32.38
30.90
31.11
9,097,123
-0.70(-2.20%)
Aug 15, 2008
31.87
32.14
31.28
31.81
9,138,453
-0.05(-0.16%)
Aug 14, 2008
32.02
32.48
31.65
31.86
10,743,447
-0.39(-1.21%)
Aug 13, 2008
30.90
32.49
30.80
32.25
14,131,845
+1.29(+4.17%)
Aug 12, 2008
31.29
31.81
30.84
30.96
12,259,868
-0.27(-0.86%)
Aug 11, 2008
31.74
31.74
30.73
31.23
12,175,237
-0.53(-1.67%)
Aug 08, 2008
31.80
32.01
30.65
31.76
11,710,481
-0.04(-0.13%)
Aug 07, 2008
32.01
32.42
31.69
31.80
7,748,574
-0.37(-1.15%)
Aug 06, 2008
31.93
32.73
31.69
32.17
10,758,513
+0.34(+1.07%)
Aug 05, 2008
31.31
32.03
30.69
31.83
14,390,401
+0.79(+2.55%)
Aug 04, 2008
32.16
32.16
30.74
31.04
13,090,825
-1.10(-3.42%)
Aug 01, 2008
33.75
33.75
32.01
32.14
13,428,746
-1.61(-4.77%)
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%)
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
.