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, 2007
36.60
36.93
36.29
36.53
6,355,900
+0.38(+1.05%)
Aug 30, 2007
36.00
36.70
35.80
36.15
5,557,600
-0.24(-0.66%)
Aug 29, 2007
35.71
36.45
35.46
36.39
7,778,000
+1.03(+2.91%)
Aug 28, 2007
36.71
36.84
35.28
35.36
9,909,000
-1.62(-4.38%)
Aug 27, 2007
36.75
37.47
36.66
36.98
10,688,112
+0.29(+0.79%)
Aug 24, 2007
35.70
36.87
35.53
36.69
12,315,000
+0.92(+2.57%)
Aug 23, 2007
36.22
36.95
35.43
35.77
13,765,900
-0.45(-1.24%)
Aug 22, 2007
35.44
36.27
35.31
36.22
17,497,150
+1.62(+4.68%)
Aug 21, 2007
34.26
35.21
34.02
34.60
16,437,600
+0.28(+0.82%)
Aug 20, 2007
33.64
34.40
33.50
34.32
19,435,900
+1.03(+3.09%)
Aug 17, 2007
32.77
33.63
31.81
33.29
33,226,676
+1.37(+4.29%)
Aug 16, 2007
33.47
33.47
30.25
31.92
45,598,400
-1.78(-5.28%)
Aug 15, 2007
34.74
35.21
33.70
33.70
16,930,898
-1.16(-3.33%)
Aug 14, 2007
35.80
35.97
34.86
34.86
16,340,350
-0.68(-1.91%)
Aug 13, 2007
35.39
36.19
35.00
35.54
17,353,400
+0.85(+2.45%)
Aug 10, 2007
34.80
35.45
33.50
34.69
36,988,400
-0.75(-2.12%)
Aug 09, 2007
36.11
37.13
35.44
35.44
17,817,300
-1.65(-4.45%)
Aug 08, 2007
36.51
37.61
36.51
37.09
16,158,200
+0.48(+1.31%)
Aug 07, 2007
35.54
37.10
35.42
36.61
18,255,700
+0.94(+2.64%)
Aug 06, 2007
36.26
36.63
35.00
35.67
22,204,800
-0.78(-2.14%)
Aug 03, 2007
36.72
37.88
36.38
36.45
16,635,700
-1.43(-3.78%)
Aug 02, 2007
37.80
38.22
37.10
37.88
19,100,300
-0.07(-0.18%)
Aug 01, 2007
37.80
38.43
35.85
37.95
25,734,064
-0.25(-0.65%)
Jul 31, 2007
38.69
39.25
38.00
38.20
21,617,858
-0.05(-0.13%)
Jul 30, 2007
37.41
38.45
37.41
38.25
18,111,200
+0.84(+2.25%)
Jul 27, 2007
38.10
38.81
37.25
37.41
30,463,370
-0.59(-1.55%)
Jul 26, 2007
40.18
40.21
37.47
38.00
44,574,368
-2.91(-7.11%)
Jul 25, 2007
41.65
41.89
40.10
40.91
18,225,646
-0.34(-0.82%)
Jul 24, 2007
42.01
42.36
40.78
41.25
21,667,222
-1.20(-2.83%)
Jul 23, 2007
42.32
42.69
41.34
42.45
29,858,080
-0.63(-1.46%)
Jul 20, 2007
44.35
44.41
42.60
43.08
30,486,880
-1.54(-3.45%)
Jul 19, 2007
46.63
46.94
43.05
44.62
53,377,736
-1.83(-3.94%)
Jul 18, 2007
46.17
46.59
45.90
46.45
26,175,072
-0.16(-0.34%)
Jul 17, 2007
46.95
46.95
46.03
46.61
15,908,342
-0.16(-0.34%)
Jul 16, 2007
47.86
48.77
46.56
46.77
27,684,972
-0.58(-1.22%)
Jul 13, 2007
46.96
47.69
46.11
47.35
42,412,232
+2.06(+4.55%)
Jul 12, 2007
44.80
46.15
42.43
45.29
68,626,872
+2.86(+6.74%)
Jul 11, 2007
41.79
42.49
41.79
42.43
11,751,400
+0.77(+1.85%)
Jul 10, 2007
42.72
42.70
41.56
41.66
16,271,177
-0.70(-1.65%)
Jul 09, 2007
41.83
42.54
41.51
42.36
17,301,220
+0.70(+1.68%)
Jul 06, 2007
41.68
42.00
41.50
41.66
9,328,868
+0.31(+0.75%)
Jul 05, 2007
41.41
41.56
40.56
41.35
11,458,812
-0.15(-0.36%)
Jul 03, 2007
41.20
41.76
40.72
41.50
10,302,034
+0.41(+1.00%)
Jul 02, 2007
40.54
41.50
40.39
41.09
11,129,733
+0.56(+1.38%)
Jun 29, 2007
39.60
40.75
39.60
40.53
13,593,164
+1.23(+3.13%)
Jun 28, 2007
39.58
39.86
38.75
39.30
9,482,307
+0.33(+0.85%)
Jun 27, 2007
38.52
39.05
37.84
38.97
13,233,812
+0.27(+0.70%)
Jun 26, 2007
39.41
39.60
38.50
38.70
10,954,700
-0.71(-1.80%)
Jun 25, 2007
39.92
40.00
39.25
39.41
9,443,825
-0.59(-1.48%)
Jun 22, 2007
40.18
40.64
39.90
40.00
9,274,345
-0.34(-0.84%)
Jun 21, 2007
40.25
40.59
39.81
40.34
9,874,361
+0.09(+0.22%)
Jun 20, 2007
41.57
41.57
40.25
40.25
11,612,800
-1.33(-3.20%)
Jun 19, 2007
41.91
41.99
41.44
41.58
9,336,300
-0.30(-0.72%)
Jun 18, 2007
42.40
42.90
41.61
41.88
20,817,700
+0.28(+0.67%)
Jun 15, 2007
41.50
41.69
41.06
41.60
11,054,500
+0.44(+1.07%)
Jun 14, 2007
40.40
41.30
40.35
41.16
7,280,600
+0.68(+1.68%)
Jun 13, 2007
39.93
40.53
39.74
40.48
9,908,700
+1.14(+2.90%)
Jun 12, 2007
39.00
40.19
38.75
39.34
10,659,300
+0.04(+0.10%)
Jun 11, 2007
39.67
40.18
39.14
39.30
5,248,180
-0.36(-0.91%)
Jun 08, 2007
39.00
40.02
38.25
39.66
8,821,100
+0.73(+1.88%)
Jun 07, 2007
39.60
40.11
38.87
38.93
11,697,074
-0.92(-2.31%)
Jun 06, 2007
40.59
40.50
39.60
39.85
9,898,950
-0.74(-1.82%)
Jun 05, 2007
40.87
40.90
40.19
40.59
8,195,030
-0.40(-0.98%)
Jun 04, 2007
41.20
41.39
40.90
40.99
6,743,461
-0.47(-1.13%)
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
.