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, 2008
34.69
35.24
34.36
34.78
9,559,466
+0.13(+0.38%)
Apr 29, 2008
35.67
35.70
34.50
34.65
9,335,183
-1.09(-3.05%)
Apr 28, 2008
35.73
36.23
35.32
35.74
7,094,101
+0.02(+0.06%)
Apr 25, 2008
34.96
35.79
34.56
35.72
6,997,855
+0.87(+2.50%)
Apr 24, 2008
35.32
35.54
34.61
34.85
9,136,146
-0.40(-1.13%)
Apr 23, 2008
35.77
35.89
35.05
35.25
6,288,071
-0.45(-1.26%)
Apr 22, 2008
36.17
36.31
35.34
35.70
7,497,378
-0.55(-1.52%)
Apr 21, 2008
36.21
36.43
35.70
36.25
5,450,763
-0.01(-0.03%)
Apr 18, 2008
36.10
36.49
35.66
36.26
8,594,025
+0.69(+1.94%)
Apr 17, 2008
35.93
36.37
35.16
35.57
7,174,699
-0.40(-1.11%)
Apr 16, 2008
35.16
36.01
35.02
35.97
8,406,110
+1.13(+3.24%)
Apr 15, 2008
34.10
35.21
34.10
34.84
8,478,080
+0.91(+2.68%)
Apr 14, 2008
35.10
35.10
33.76
33.93
13,149,831
-1.22(-3.47%)
Apr 11, 2008
35.74
36.15
34.91
35.15
11,696,013
-0.96(-2.66%)
Apr 10, 2008
36.77
37.11
35.18
36.11
15,157,293
-0.73(-1.98%)
Apr 09, 2008
37.13
37.52
36.25
36.84
12,061,712
-0.34(-0.91%)
Apr 08, 2008
36.80
37.63
36.50
37.18
16,541,264
-0.26(-0.69%)
Apr 07, 2008
39.40
39.44
37.22
37.44
18,533,666
-1.56(-4.00%)
Apr 04, 2008
38.69
39.06
37.95
39.00
13,935,182
+0.46(+1.19%)
Apr 03, 2008
36.14
39.19
36.14
38.54
22,333,972
+2.11(+5.79%)
Apr 02, 2008
36.50
36.54
36.14
36.43
9,976,439
-0.11(-0.30%)
Apr 01, 2008
36.18
36.54
35.66
36.54
11,928,299
+0.48(+1.33%)
Mar 31, 2008
36.13
36.33
35.30
36.06
12,710,867
-0.05(-0.14%)
Mar 28, 2008
35.80
36.28
34.82
36.11
12,397,351
+0.73(+2.06%)
Mar 27, 2008
36.22
36.54
35.31
35.38
12,404,265
-0.65(-1.80%)
Mar 26, 2008
35.81
36.26
35.57
36.03
14,291,154
+0.29(+0.81%)
Mar 25, 2008
35.35
36.04
35.32
35.74
10,463,404
+0.70(+2.00%)
Mar 24, 2008
34.90
35.55
34.67
35.04
14,232,635
+0.36(+1.04%)
Mar 21, 2008
35.35
35.62
33.80
34.68
23,084,708
+0.00(+0.00%)
Mar 20, 2008
35.35
35.62
33.80
34.68
23,084,608
-0.94(-2.64%)
Mar 19, 2008
38.61
38.76
35.62
35.62
15,434,224
-2.98(-7.72%)
Mar 18, 2008
37.58
39.67
37.53
38.60
21,159,030
+1.50(+4.04%)
Mar 17, 2008
37.40
38.01
35.99
37.10
14,947,774
-1.29(-3.36%)
Mar 14, 2008
38.67
38.85
36.91
38.39
16,598,413
-0.08(-0.21%)
Mar 13, 2008
37.25
38.75
36.88
38.47
16,688,355
+0.68(+1.80%)
Mar 12, 2008
37.77
38.33
37.34
37.79
16,352,083
+0.03(+0.08%)
Mar 11, 2008
36.52
37.82
36.15
37.76
21,799,868
+2.12(+5.95%)
Mar 10, 2008
36.60
36.68
35.56
35.64
15,153,983
-0.96(-2.62%)
Mar 07, 2008
37.01
37.90
36.13
36.60
17,752,476
-1.77(-4.61%)
Mar 06, 2008
38.85
39.28
38.26
38.37
11,279,803
-0.34(-0.88%)
Mar 05, 2008
38.25
39.15
38.10
38.71
11,754,602
+0.71(+1.87%)
Mar 04, 2008
37.90
38.94
37.10
38.00
15,715,542
-0.32(-0.84%)
Mar 03, 2008
37.17
38.46
37.13
38.32
13,964,701
+1.18(+3.18%)
Feb 29, 2008
38.77
38.82
36.94
37.14
22,611,318
-1.98(-5.06%)
Feb 28, 2008
38.61
39.29
38.19
39.12
11,421,615
+0.10(+0.26%)
Feb 27, 2008
38.19
39.62
37.75
39.02
14,296,242
+0.52(+1.35%)
Feb 26, 2008
38.59
39.25
38.08
38.50
14,417,673
-0.35(-0.90%)
Feb 25, 2008
36.64
38.95
36.48
38.85
22,500,044
+2.30(+6.29%)
Feb 22, 2008
36.38
36.64
35.58
36.55
12,834,283
+0.25(+0.69%)
Feb 21, 2008
36.88
37.41
36.25
36.30
13,078,178
-0.53(-1.44%)
Feb 20, 2008
35.96
36.85
35.51
36.83
10,906,862
+0.63(+1.74%)
Feb 19, 2008
36.19
36.73
35.84
36.20
12,825,527
+0.48(+1.34%)
Feb 18, 2008
35.16
35.94
35.12
35.72
0
+0.00(+0.00%)
Feb 15, 2008
35.16
35.94
35.12
35.72
14,082,111
+0.36(+1.02%)
Feb 14, 2008
36.01
36.43
35.05
35.36
18,238,768
-0.15(-0.42%)
Feb 13, 2008
33.75
35.52
33.63
35.51
21,082,020
+2.02(+6.03%)
Feb 12, 2008
34.33
34.64
33.26
33.49
12,418,805
-0.57(-1.67%)
Feb 11, 2008
33.82
34.25
33.29
34.06
11,249,750
+0.30(+0.89%)
Feb 08, 2008
32.67
33.81
32.37
33.76
10,731,327
+0.98(+2.99%)
Feb 07, 2008
32.24
33.25
31.90
32.78
9,058,837
+0.37(+1.14%)
Feb 06, 2008
32.95
33.37
32.26
32.41
7,230,225
-0.26(-0.80%)
Feb 05, 2008
33.30
33.64
32.52
32.67
11,337,921
-1.41(-4.14%)
Feb 04, 2008
34.57
34.85
33.98
34.08
9,527,946
-0.20(-0.58%)
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
.