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 30, 2002
24.58
25.43
24.28
25.09
2,787,700
+0.41(+1.66%)
Aug 29, 2002
24.55
25.02
24.41
24.68
3,674,800
-0.39(-1.56%)
Aug 28, 2002
26.30
26.31
24.80
25.07
4,632,800
-1.63(-6.10%)
Aug 27, 2002
27.57
27.60
26.58
26.70
4,105,400
-0.37(-1.37%)
Aug 26, 2002
27.00
27.30
26.61
27.07
2,138,000
+0.20(+0.74%)
Aug 23, 2002
27.56
27.70
26.75
26.87
2,478,300
-0.68(-2.47%)
Aug 22, 2002
26.80
27.80
26.80
27.55
2,660,600
+0.53(+1.96%)
Aug 21, 2002
26.25
27.20
26.18
27.02
4,342,000
+1.23(+4.77%)
Aug 20, 2002
25.68
26.10
25.52
25.79
3,644,000
-0.32(-1.23%)
Aug 19, 2002
24.41
26.27
24.41
26.11
4,052,500
+1.34(+5.41%)
Aug 16, 2002
25.24
25.24
24.01
24.77
3,754,700
-0.66(-2.60%)
Aug 15, 2002
25.05
25.49
24.75
25.43
4,517,000
+0.68(+2.75%)
Aug 14, 2002
25.15
25.45
23.90
24.75
4,893,100
-0.58(-2.29%)
Aug 13, 2002
25.62
26.03
25.27
25.33
3,367,700
-0.77(-2.95%)
Aug 12, 2002
25.80
26.40
25.57
26.10
2,232,400
-0.10(-0.38%)
Aug 09, 2002
25.36
26.50
25.29
26.20
2,978,700
+0.64(+2.50%)
Aug 08, 2002
25.00
25.72
24.70
25.56
4,521,300
+0.33(+1.31%)
Aug 07, 2002
25.20
25.92
24.11
25.23
3,348,000
+0.26(+1.04%)
Aug 06, 2002
24.67
25.38
24.51
24.97
3,037,400
+0.87(+3.61%)
Aug 05, 2002
25.32
25.34
23.95
24.10
3,880,100
-1.40(-5.49%)
Aug 02, 2002
26.31
26.39
25.30
25.50
3,302,800
-0.79(-3.00%)
Aug 01, 2002
26.95
27.20
25.95
26.29
4,413,400
-0.76(-2.81%)
Jul 31, 2002
26.00
27.37
25.11
27.05
6,023,600
+0.92(+3.52%)
Jul 30, 2002
26.90
27.20
25.87
26.13
4,218,500
-1.22(-4.46%)
Jul 29, 2002
25.95
27.60
25.89
27.35
4,925,200
+1.75(+6.84%)
Jul 26, 2002
24.65
25.67
24.52
25.60
4,601,600
+1.40(+5.79%)
Jul 25, 2002
24.70
25.83
23.90
24.20
6,471,900
-0.74(-2.97%)
Jul 24, 2002
22.90
25.11
22.75
24.94
8,155,200
+1.14(+4.79%)
Jul 23, 2002
25.10
25.85
23.70
23.80
6,252,900
-1.05(-4.23%)
Jul 22, 2002
26.20
26.40
24.50
24.85
8,373,400
-2.15(-7.96%)
Jul 19, 2002
28.23
28.23
26.40
27.00
5,986,600
-1.23(-4.36%)
Jul 18, 2002
28.90
29.48
28.22
28.23
2,946,100
-0.63(-2.18%)
Jul 17, 2002
29.60
29.94
28.59
28.86
2,974,700
+0.10(+0.35%)
Jul 16, 2002
28.77
29.59
28.20
28.76
4,713,000
-0.44(-1.51%)
Jul 15, 2002
29.70
29.72
27.78
29.20
4,861,000
-0.92(-3.05%)
Jul 12, 2002
30.55
31.00
29.61
30.12
2,992,700
-0.24(-0.79%)
Jul 11, 2002
30.50
31.25
29.92
30.36
4,592,000
-0.04(-0.13%)
Jul 10, 2002
32.20
32.20
30.22
30.40
6,384,700
-1.56(-4.88%)
Jul 09, 2002
32.50
32.90
31.96
31.96
3,329,600
-0.54(-1.66%)
Jul 08, 2002
32.75
33.25
32.50
32.50
4,074,800
-0.88(-2.64%)
Jul 05, 2002
32.65
33.52
32.60
33.38
2,181,400
+0.93(+2.87%)
Jul 04, 2002
32.50
32.60
31.80
32.45
4,184,900
+0.00(+0.00%)
Jul 03, 2002
32.50
32.60
31.80
32.45
4,184,900
+0.19(+0.59%)
Jul 02, 2002
33.00
33.09
32.26
32.26
5,021,300
-0.74(-2.24%)
Jul 01, 2002
33.40
33.80
32.90
33.00
5,783,300
-0.15(-0.45%)
Jun 28, 2002
31.98
33.30
31.98
33.15
5,775,000
+1.17(+3.66%)
Jun 27, 2002
31.75
31.99
31.14
31.98
4,252,200
+0.63(+2.01%)
Jun 26, 2002
30.60
31.55
30.45
31.35
4,300,000
+0.21(+0.67%)
Jun 25, 2002
31.50
31.88
31.05
31.14
4,439,300
+0.34(+1.10%)
Jun 24, 2002
30.50
31.22
30.41
30.80
4,074,800
+0.25(+0.82%)
Jun 21, 2002
30.55
31.09
30.17
30.55
4,701,600
-0.65(-2.08%)
Jun 20, 2002
31.50
31.70
31.15
31.20
4,063,600
-0.11(-0.35%)
Jun 19, 2002
31.85
32.73
31.30
31.31
3,616,000
-0.69(-2.16%)
Jun 18, 2002
31.50
32.04
31.48
32.00
3,335,700
+0.42(+1.33%)
Jun 17, 2002
31.01
31.72
30.40
31.58
5,114,400
+0.21(+0.67%)
Jun 14, 2002
31.75
31.85
31.01
31.37
3,029,600
-0.55(-1.72%)
Jun 13, 2002
32.00
32.40
31.80
31.92
3,202,400
-0.13(-0.41%)
Jun 12, 2002
31.20
32.12
31.10
32.05
3,852,400
+0.67(+2.14%)
Jun 11, 2002
32.25
32.48
31.35
31.38
4,550,400
-0.57(-1.78%)
Jun 10, 2002
31.95
32.38
31.59
31.95
3,647,400
+0.15(+0.47%)
Jun 07, 2002
31.50
32.09
31.50
31.80
5,177,600
-0.30(-0.93%)
Jun 06, 2002
33.15
33.34
32.03
32.10
4,926,900
-1.30(-3.89%)
Jun 05, 2002
33.60
33.71
32.85
33.40
3,638,200
-0.02(-0.06%)
Jun 04, 2002
33.99
33.99
32.50
33.42
4,645,000
-0.57(-1.68%)
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
.