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 (%)
Apr 30, 2003
22.85
23.22
22.35
22.93
5,935,000
+0.22(+0.97%)
Apr 29, 2003
22.50
22.80
22.45
22.71
3,740,600
+0.24(+1.07%)
Apr 28, 2003
22.00
22.58
22.00
22.47
3,987,600
+0.55(+2.51%)
Apr 25, 2003
22.02
22.11
21.75
21.92
2,820,300
-0.09(-0.41%)
Apr 24, 2003
22.51
22.67
21.90
22.01
4,600,200
-0.70(-3.08%)
Apr 23, 2003
22.72
22.73
22.35
22.71
3,535,300
+0.03(+0.13%)
Apr 22, 2003
22.70
22.77
22.40
22.68
3,696,000
-0.07(-0.31%)
Apr 21, 2003
22.71
22.95
22.58
22.75
3,716,300
+0.04(+0.18%)
Apr 17, 2003
22.37
22.72
22.10
22.71
4,988,400
+0.34(+1.52%)
Apr 16, 2003
22.59
22.70
22.22
22.37
4,518,400
-0.22(-0.97%)
Apr 15, 2003
22.00
22.62
21.96
22.59
3,779,600
+0.54(+2.45%)
Apr 14, 2003
21.28
22.09
21.28
22.05
2,721,400
+0.77(+3.62%)
Apr 11, 2003
21.64
21.89
21.15
21.28
4,454,300
+0.03(+0.14%)
Apr 10, 2003
21.60
21.61
21.04
21.25
3,813,100
-0.15(-0.70%)
Apr 09, 2003
21.80
22.21
21.37
21.40
3,689,000
-0.17(-0.79%)
Apr 08, 2003
21.75
21.80
21.40
21.57
3,213,900
-0.06(-0.28%)
Apr 07, 2003
22.20
22.50
21.60
21.63
9,069,900
+1.59(+7.93%)
Apr 04, 2003
20.10
20.30
19.80
20.04
3,246,800
+0.13(+0.65%)
Apr 03, 2003
20.35
20.39
19.84
19.91
2,718,900
-0.19(-0.95%)
Apr 02, 2003
19.95
20.33
19.85
20.10
5,205,000
+0.69(+3.55%)
Apr 01, 2003
19.38
19.50
18.86
19.41
7,974,500
+0.03(+0.15%)
Mar 31, 2003
19.85
20.00
19.10
19.38
6,796,000
-1.02(-5.00%)
Mar 28, 2003
20.23
20.47
20.10
20.40
3,497,300
+0.17(+0.84%)
Mar 27, 2003
20.53
20.56
20.14
20.23
3,965,400
-0.55(-2.65%)
Mar 26, 2003
21.10
21.13
20.40
20.78
4,536,700
-0.55(-2.58%)
Mar 25, 2003
20.84
21.61
20.84
21.33
2,224,200
+0.50(+2.40%)
Mar 24, 2003
21.65
21.65
20.67
20.83
2,393,000
-1.05(-4.80%)
Mar 21, 2003
21.52
21.89
21.00
21.88
3,572,700
+0.68(+3.21%)
Mar 20, 2003
21.25
21.32
20.89
21.20
2,500,800
-0.05(-0.24%)
Mar 19, 2003
21.14
21.50
20.87
21.25
3,818,100
+0.11(+0.52%)
Mar 18, 2003
20.95
21.29
20.77
21.14
4,175,100
+0.33(+1.59%)
Mar 17, 2003
20.00
20.92
19.75
20.81
4,059,000
+0.87(+4.36%)
Mar 14, 2003
20.05
20.35
19.81
19.94
2,973,900
+0.06(+0.30%)
Mar 13, 2003
19.40
19.88
19.01
19.88
3,417,200
+1.01(+5.35%)
Mar 12, 2003
18.58
18.87
18.45
18.87
2,967,300
+0.30(+1.62%)
Mar 11, 2003
18.93
19.18
18.57
18.57
2,644,800
-0.23(-1.22%)
Mar 10, 2003
18.80
19.00
18.75
18.80
2,759,300
-0.33(-1.73%)
Mar 07, 2003
18.90
19.16
18.78
19.13
5,242,000
-0.09(-0.47%)
Mar 06, 2003
19.80
19.82
19.20
19.22
3,842,800
-0.79(-3.95%)
Mar 05, 2003
20.00
20.09
19.79
20.01
2,163,500
+0.02(+0.10%)
Mar 04, 2003
20.23
20.29
19.90
19.99
3,618,500
-0.45(-2.20%)
Mar 03, 2003
20.50
20.57
20.12
20.44
2,585,900
-0.06(-0.29%)
Feb 28, 2003
20.45
20.70
20.35
20.50
2,226,300
+0.03(+0.15%)
Feb 27, 2003
20.32
20.47
20.05
20.47
2,801,400
+0.19(+0.94%)
Feb 26, 2003
20.30
20.86
20.21
20.28
4,595,900
-0.06(-0.29%)
Feb 25, 2003
19.96
20.35
19.60
20.34
3,326,900
+0.39(+1.95%)
Feb 24, 2003
20.55
20.69
19.93
19.95
2,898,700
-0.82(-3.95%)
Feb 21, 2003
20.25
20.86
20.00
20.77
3,557,400
+0.52(+2.57%)
Feb 20, 2003
20.53
20.85
20.05
20.25
2,986,300
-0.28(-1.36%)
Feb 19, 2003
20.80
20.90
20.39
20.53
2,447,800
-0.42(-2.00%)
Feb 18, 2003
20.10
21.04
20.10
20.95
4,203,800
+0.90(+4.49%)
Feb 14, 2003
19.79
20.15
19.50
20.05
2,160,300
+0.26(+1.31%)
Feb 13, 2003
19.67
19.94
19.57
19.79
2,303,800
+0.02(+0.10%)
Feb 12, 2003
19.81
20.10
19.67
19.77
2,953,300
-0.04(-0.20%)
Feb 11, 2003
20.00
20.25
19.62
19.81
2,924,700
+0.01(+0.05%)
Feb 10, 2003
19.77
19.99
19.38
19.80
3,378,500
+0.21(+1.07%)
Feb 07, 2003
19.78
19.91
19.53
19.59
4,379,400
+0.13(+0.67%)
Feb 06, 2003
19.84
20.00
19.27
19.46
3,967,200
-0.38(-1.92%)
Feb 05, 2003
19.90
20.11
19.75
19.84
5,588,900
+0.52(+2.69%)
Feb 04, 2003
19.59
19.65
19.17
19.32
4,364,200
-0.63(-3.16%)
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
.