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 (%)
Sep 30, 2008
22.06
22.61
21.74
22.58
15,930,757
+1.20(+5.61%)
Sep 29, 2008
23.20
23.29
20.93
21.38
28,674,500
-2.16(-9.18%)
Sep 26, 2008
24.43
24.50
23.40
23.54
0
-1.38(-5.54%)
Sep 25, 2008
25.77
25.97
24.53
24.92
19,047,706
-0.70(-2.73%)
Sep 24, 2008
26.08
26.64
25.35
25.62
13,371,879
+0.03(+0.12%)
Sep 23, 2008
26.56
27.21
25.46
25.59
12,924,045
-1.21(-4.51%)
Sep 22, 2008
26.60
27.50
26.46
26.80
13,239,379
+0.01(+0.04%)
Sep 19, 2008
27.01
27.50
25.55
26.79
0
+1.14(+4.44%)
Sep 18, 2008
25.67
26.15
23.09
25.65
25,622,558
+0.48(+1.91%)
Sep 17, 2008
26.15
26.72
24.98
25.17
20,876,916
-1.33(-5.02%)
Sep 16, 2008
26.33
26.73
25.18
26.50
25,314,976
-0.43(-1.60%)
Sep 15, 2008
27.70
28.33
26.48
26.93
13,847,354
-1.74(-6.07%)
Sep 12, 2008
27.42
28.88
27.35
28.67
13,568,529
+1.05(+3.80%)
Sep 11, 2008
26.67
27.74
25.93
27.62
16,808,314
+0.43(+1.58%)
Sep 10, 2008
27.12
27.76
26.19
27.19
17,299,348
+0.37(+1.38%)
Sep 09, 2008
27.26
27.82
26.82
26.82
20,777,850
-0.72(-2.61%)
Sep 08, 2008
28.85
29.57
27.12
27.54
18,328,994
-0.76(-2.69%)
Sep 05, 2008
28.54
28.68
27.24
28.30
0
-0.26(-0.91%)
Sep 04, 2008
29.71
30.18
28.25
28.56
15,162,498
-1.24(-4.16%)
Sep 03, 2008
30.46
30.66
29.12
29.80
18,097,984
-0.66(-2.17%)
Sep 02, 2008
31.75
32.00
30.16
30.46
14,635,570
-1.67(-5.20%)
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%)
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
.