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, 2003
28.40
28.61
28.17
28.56
2,593,100
+0.21(+0.74%)
Aug 28, 2003
27.70
28.40
27.27
28.35
2,230,900
+0.73(+2.64%)
Aug 27, 2003
27.75
27.75
27.25
27.62
2,031,600
-0.13(-0.47%)
Aug 26, 2003
27.65
27.91
27.30
27.75
3,635,300
-0.04(-0.14%)
Aug 25, 2003
27.55
27.79
26.85
27.79
3,992,400
-0.34(-1.21%)
Aug 22, 2003
28.90
28.91
28.12
28.13
3,198,900
-0.46(-1.61%)
Aug 21, 2003
28.48
28.77
28.23
28.59
3,306,200
+0.33(+1.17%)
Aug 20, 2003
28.20
28.41
28.02
28.26
2,685,700
+0.21(+0.75%)
Aug 19, 2003
28.32
28.62
27.77
28.05
4,064,500
-0.13(-0.46%)
Aug 18, 2003
27.70
28.21
27.70
28.18
3,774,200
+0.48(+1.73%)
Aug 15, 2003
27.70
27.70
27.43
27.70
1,461,900
-0.10(-0.36%)
Aug 14, 2003
27.25
27.90
27.09
27.80
3,610,800
+0.78(+2.89%)
Aug 13, 2003
27.25
27.30
26.84
27.02
2,881,400
-0.08(-0.30%)
Aug 12, 2003
27.44
27.44
26.81
27.10
2,957,600
-0.09(-0.33%)
Aug 11, 2003
26.83
27.25
26.79
27.19
3,167,800
+0.36(+1.34%)
Aug 08, 2003
26.60
26.87
26.50
26.83
2,966,200
+0.33(+1.25%)
Aug 07, 2003
26.37
26.75
26.22
26.50
3,128,200
+0.05(+0.19%)
Aug 06, 2003
26.70
26.70
26.36
26.45
3,316,000
-0.37(-1.38%)
Aug 05, 2003
27.20
27.30
26.73
26.82
3,603,400
-0.55(-2.01%)
Aug 04, 2003
27.10
27.48
26.80
27.37
3,532,700
+0.26(+0.96%)
Aug 01, 2003
27.77
27.77
26.91
27.11
3,336,700
-0.66(-2.38%)
Jul 31, 2003
27.14
27.90
26.94
27.77
4,926,500
+0.82(+3.04%)
Jul 30, 2003
27.05
27.12
26.63
26.95
2,555,400
+0.01(+0.04%)
Jul 29, 2003
26.91
27.10
26.50
26.94
3,293,400
+0.01(+0.04%)
Jul 28, 2003
26.80
27.02
26.33
26.93
5,613,000
+0.22(+0.82%)
Jul 25, 2003
25.84
26.87
25.84
26.71
5,512,900
+0.87(+3.37%)
Jul 24, 2003
25.75
26.55
25.06
25.84
5,764,900
+0.19(+0.74%)
Jul 23, 2003
25.13
25.94
24.88
25.65
5,075,900
+0.78(+3.14%)
Jul 22, 2003
24.28
24.95
24.04
24.87
3,461,800
+0.68(+2.81%)
Jul 21, 2003
24.70
24.71
24.00
24.19
4,211,300
-0.51(-2.06%)
Jul 18, 2003
24.60
25.29
24.39
24.70
2,711,100
+0.39(+1.60%)
Jul 17, 2003
24.60
24.60
24.09
24.31
3,583,000
-0.29(-1.18%)
Jul 16, 2003
24.95
25.05
24.50
24.60
3,501,300
-0.15(-0.61%)
Jul 15, 2003
25.35
25.37
24.60
24.75
3,467,900
-0.36(-1.43%)
Jul 14, 2003
25.57
25.60
25.10
25.11
2,647,500
-0.16(-0.63%)
Jul 11, 2003
24.95
25.44
24.95
25.27
2,681,200
+0.32(+1.28%)
Jul 10, 2003
25.22
25.22
24.82
24.95
2,992,400
-0.52(-2.04%)
Jul 09, 2003
25.71
26.14
24.85
25.47
5,792,300
-0.34(-1.32%)
Jul 08, 2003
25.85
25.89
25.54
25.81
3,489,800
+0.10(+0.39%)
Jul 07, 2003
25.50
25.90
25.38
25.71
4,747,300
+0.41(+1.62%)
Jul 03, 2003
25.32
25.65
24.99
25.30
1,569,100
-0.23(-0.90%)
Jul 02, 2003
25.50
25.72
25.43
25.53
3,054,400
+0.03(+0.12%)
Jul 01, 2003
25.50
25.51
25.02
25.50
3,191,900
+0.00(+0.00%)
Jun 30, 2003
25.09
25.53
24.87
25.50
3,603,800
+0.41(+1.63%)
Jun 27, 2003
25.30
25.50
24.85
25.09
3,444,300
-0.15(-0.59%)
Jun 26, 2003
24.85
25.25
24.51
25.24
3,866,400
+0.73(+2.98%)
Jun 25, 2003
24.96
25.14
24.41
24.51
3,809,700
-0.45(-1.80%)
Jun 24, 2003
25.02
25.20
24.80
24.96
3,508,300
-0.11(-0.44%)
Jun 23, 2003
25.80
25.85
24.97
25.07
3,080,100
-1.17(-4.46%)
Jun 20, 2003
26.45
26.52
25.92
26.24
3,822,500
-0.11(-0.42%)
Jun 19, 2003
26.75
26.80
26.00
26.35
2,429,600
-0.25(-0.94%)
Jun 18, 2003
26.63
26.73
26.35
26.60
2,435,300
+0.00(+0.00%)
Jun 17, 2003
26.28
26.68
26.02
26.60
2,377,700
+0.32(+1.22%)
Jun 16, 2003
25.65
26.29
25.55
26.28
2,315,700
+0.70(+2.74%)
Jun 13, 2003
26.05
26.08
25.25
25.58
2,449,100
-0.56(-2.14%)
Jun 12, 2003
26.25
26.28
25.85
26.14
2,457,800
+0.06(+0.23%)
Jun 11, 2003
25.95
26.30
25.88
26.08
4,360,600
+0.13(+0.50%)
Jun 10, 2003
25.85
26.03
25.61
25.95
2,219,400
+0.45(+1.76%)
Jun 09, 2003
26.00
26.08
25.34
25.50
3,313,300
-0.43(-1.66%)
Jun 06, 2003
26.24
27.22
25.85
25.93
5,035,100
+0.09(+0.35%)
Jun 05, 2003
25.98
26.03
25.55
25.84
2,700,600
-0.14(-0.54%)
Jun 04, 2003
25.02
26.17
25.00
25.98
3,043,500
+0.91(+3.63%)
Jun 03, 2003
25.23
25.24
24.76
25.07
2,870,000
-0.23(-0.91%)
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
.