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, 2004
32.40
32.64
31.92
32.38
3,293,700
-0.14(-0.43%)
Aug 30, 2004
32.76
33.14
32.52
32.52
2,492,000
-0.33(-1.00%)
Aug 27, 2004
32.15
33.06
32.15
32.85
3,986,700
+0.55(+1.70%)
Aug 26, 2004
32.10
32.43
32.10
32.30
2,566,300
+0.26(+0.81%)
Aug 25, 2004
31.35
32.19
31.19
32.04
3,652,000
+0.47(+1.49%)
Aug 24, 2004
32.10
32.16
31.32
31.57
2,736,300
-0.23(-0.72%)
Aug 23, 2004
32.26
32.26
31.62
31.80
2,303,500
-0.46(-1.43%)
Aug 20, 2004
31.59
32.30
31.46
32.26
4,188,300
+0.68(+2.15%)
Aug 19, 2004
31.50
31.98
31.37
31.58
3,371,600
-0.05(-0.16%)
Aug 18, 2004
31.25
31.64
30.77
31.63
2,886,600
+0.38(+1.22%)
Aug 17, 2004
30.85
31.36
30.85
31.25
3,095,000
+0.44(+1.43%)
Aug 16, 2004
29.90
31.06
29.86
30.81
3,623,300
+1.18(+3.98%)
Aug 13, 2004
29.54
30.12
29.51
29.63
2,982,900
+0.09(+0.30%)
Aug 12, 2004
30.15
30.23
29.53
29.54
3,089,100
-0.61(-2.02%)
Aug 11, 2004
30.21
30.33
29.70
30.15
3,468,900
-0.18(-0.59%)
Aug 10, 2004
30.05
30.39
29.92
30.33
3,519,300
+0.44(+1.47%)
Aug 09, 2004
29.95
30.22
29.89
29.89
3,417,600
-0.06(-0.20%)
Aug 06, 2004
30.26
31.00
29.65
29.95
4,498,100
-0.54(-1.77%)
Aug 05, 2004
31.07
31.38
30.39
30.49
4,494,000
-0.57(-1.84%)
Aug 04, 2004
31.20
31.52
31.05
31.06
3,873,000
-0.38(-1.21%)
Aug 03, 2004
31.89
31.90
31.26
31.44
3,479,900
-0.60(-1.87%)
Aug 02, 2004
31.80
32.14
31.25
32.04
2,921,100
+0.01(+0.03%)
Jul 30, 2004
32.25
32.25
31.76
32.03
3,159,700
-0.23(-0.71%)
Jul 29, 2004
31.53
32.39
31.44
32.26
4,129,200
+0.74(+2.35%)
Jul 28, 2004
31.06
31.73
30.76
31.52
3,945,800
+0.35(+1.12%)
Jul 27, 2004
30.10
31.38
29.90
31.17
4,919,900
+0.90(+2.97%)
Jul 26, 2004
30.76
30.97
30.00
30.27
3,692,100
-0.37(-1.21%)
Jul 23, 2004
30.14
30.76
29.44
30.64
4,753,800
-0.28(-0.91%)
Jul 22, 2004
31.05
31.22
30.42
30.92
4,706,100
-0.23(-0.74%)
Jul 21, 2004
32.30
32.32
31.06
31.15
4,315,400
-1.00(-3.11%)
Jul 20, 2004
32.39
32.47
31.85
32.15
4,054,600
-0.24(-0.74%)
Jul 19, 2004
32.95
33.00
32.15
32.39
4,186,200
-0.56(-1.70%)
Jul 16, 2004
33.00
33.25
32.86
32.95
4,655,300
+0.07(+0.21%)
Jul 15, 2004
32.40
33.04
32.34
32.88
4,158,700
+0.53(+1.64%)
Jul 14, 2004
31.75
32.45
31.75
32.35
4,053,100
+0.16(+0.50%)
Jul 13, 2004
32.20
32.40
32.06
32.19
3,487,500
+0.02(+0.06%)
Jul 12, 2004
32.50
32.50
31.95
32.17
3,130,200
-0.25(-0.77%)
Jul 09, 2004
32.75
32.75
32.00
32.42
4,395,700
-0.28(-0.86%)
Jul 08, 2004
32.10
33.02
31.25
32.70
7,587,600
-0.07(-0.21%)
Jul 07, 2004
31.95
32.98
31.95
32.77
6,689,200
+0.79(+2.47%)
Jul 06, 2004
32.18
32.40
31.84
31.98
3,857,100
-0.20(-0.62%)
Jul 02, 2004
32.25
32.29
31.72
32.18
2,932,500
-0.12(-0.37%)
Jul 01, 2004
32.93
33.06
32.10
32.30
3,603,000
-0.73(-2.21%)
Jun 30, 2004
33.10
33.25
32.70
33.03
3,620,700
+0.09(+0.27%)
Jun 29, 2004
32.76
33.00
32.50
32.94
3,219,600
+0.07(+0.21%)
Jun 28, 2004
33.50
33.88
32.76
32.87
3,950,900
-0.62(-1.85%)
Jun 25, 2004
32.86
33.80
32.85
33.49
8,072,800
+0.64(+1.95%)
Jun 24, 2004
32.80
33.21
32.75
32.85
5,623,800
+0.19(+0.58%)
Jun 23, 2004
32.20
32.78
32.02
32.66
4,430,700
+0.64(+2.00%)
Jun 22, 2004
31.90
32.06
31.66
32.02
5,312,000
+0.04(+0.13%)
Jun 21, 2004
32.10
32.44
31.89
31.98
5,609,100
-0.55(-1.69%)
Jun 18, 2004
31.31
32.56
31.25
32.53
8,554,700
+1.23(+3.93%)
Jun 17, 2004
31.25
31.45
31.13
31.30
2,898,000
+0.09(+0.29%)
Jun 16, 2004
31.30
31.42
30.94
31.21
3,415,400
+0.07(+0.22%)
Jun 15, 2004
30.88
31.40
30.71
31.14
4,542,100
+0.52(+1.70%)
Jun 14, 2004
31.09
31.16
30.49
30.62
3,253,000
-0.48(-1.54%)
Jun 10, 2004
30.90
31.15
30.81
31.10
3,220,400
+0.23(+0.75%)
Jun 09, 2004
31.55
31.71
30.86
30.87
4,289,100
-0.73(-2.31%)
Jun 08, 2004
31.70
31.87
31.32
31.60
5,314,500
+0.28(+0.89%)
Jun 07, 2004
30.95
31.32
30.80
31.32
4,125,700
+0.70(+2.29%)
Jun 04, 2004
30.50
30.90
30.50
30.62
3,967,500
+0.21(+0.69%)
Jun 03, 2004
31.20
31.25
30.41
30.41
4,307,300
-0.83(-2.66%)
Jun 02, 2004
31.45
31.45
30.71
31.24
4,293,300
-0.02(-0.06%)
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
.