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 (%)
Jan 31, 2014
11.60
11.80
11.45
11.51
33,024,724
-0.44(-3.68%)
Jan 30, 2014
11.99
12.07
11.83
11.95
23,222,320
-0.04(-0.33%)
Jan 29, 2014
11.64
12.23
11.58
11.99
44,423,432
+0.14(+1.18%)
Jan 28, 2014
11.78
11.89
11.71
11.85
17,576,864
+0.21(+1.80%)
Jan 27, 2014
11.51
11.82
11.37
11.64
27,978,892
+0.20(+1.75%)
Jan 24, 2014
11.91
11.98
11.40
11.44
61,915,404
-0.63(-5.22%)
Jan 23, 2014
12.06
12.22
11.99
12.07
58,233,616
-0.15(-1.23%)
Jan 22, 2014
12.21
12.32
12.01
12.22
56,395,844
+0.09(+0.74%)
Jan 21, 2014
11.78
12.31
11.77
12.13
126,707,256
+0.77(+6.78%)
Jan 17, 2014
11.36
11.36
11.36
0
+0.32(+2.90%)
Jan 16, 2014
10.59
11.04
10.58
11.04
39,865,200
+0.45(+4.25%)
Jan 15, 2014
10.32
10.60
10.32
10.59
31,926,040
+0.27(+2.62%)
Jan 14, 2014
10.16
10.37
10.16
10.32
18,150,740
+0.22(+2.18%)
Jan 13, 2014
10.19
10.25
10.05
10.10
24,125,540
-0.01(-0.10%)
Jan 10, 2014
9.980
10.20
9.825
10.11
74,590,680
-0.58(-5.43%)
Jan 09, 2014
10.83
10.90
10.50
10.69
49,204,804
-0.14(-1.29%)
Jan 08, 2014
10.50
10.88
10.48
10.83
34,806,288
+0.29(+2.75%)
Jan 07, 2014
10.55
10.60
10.42
10.54
17,629,746
+0.01(+0.09%)
Jan 06, 2014
10.63
10.68
10.47
10.53
15,071,053
-0.04(-0.38%)
Jan 03, 2014
10.54
10.67
10.48
10.57
12,647,870
+0.04(+0.38%)
Jan 02, 2014
10.53
10.58
10.31
10.53
22,283,112
-0.10(-0.94%)
Dec 31, 2013
10.63
10.63
10.63
0
+0.10(+0.95%)
Dec 30, 2013
10.68
10.77
10.51
10.53
14,404,492
-0.16(-1.50%)
Dec 27, 2013
10.40
10.70
10.40
10.69
18,997,576
+0.26(+2.49%)
Dec 26, 2013
10.38
10.49
10.33
10.43
12,176,013
+0.07(+0.68%)
Dec 24, 2013
10.20
10.40
10.18
10.36
14,292,062
+0.23(+2.27%)
Dec 23, 2013
9.990
10.17
9.950
10.13
17,711,620
+0.19(+1.91%)
Dec 20, 2013
10.01
10.08
9.919
9.940
19,384,076
-0.03(-0.30%)
Dec 19, 2013
9.790
10.05
9.770
9.970
24,726,798
+0.14(+1.42%)
Dec 18, 2013
9.690
9.860
9.660
9.830
26,155,044
+0.13(+1.34%)
Dec 17, 2013
9.550
9.750
9.510
9.700
22,098,990
+0.13(+1.36%)
Dec 16, 2013
9.540
9.620
9.510
9.570
16,882,718
+0.06(+0.63%)
Dec 13, 2013
9.360
9.510
9.340
9.510
20,909,886
+0.14(+1.49%)
Dec 12, 2013
9.310
9.440
9.290
9.370
15,077,358
+0.03(+0.32%)
Dec 11, 2013
9.610
9.610
9.310
9.340
17,173,652
-0.22(-2.30%)
Dec 10, 2013
9.470
9.620
9.462
9.560
16,886,188
+0.08(+0.84%)
Dec 09, 2013
9.400
9.520
9.380
9.480
15,872,828
+0.12(+1.28%)
Dec 06, 2013
9.440
9.480
9.350
9.360
16,862,916
+0.01(+0.11%)
Dec 05, 2013
9.360
9.400
9.310
9.350
21,360,576
-0.01(-0.11%)
Dec 04, 2013
9.350
9.520
9.330
9.360
29,954,488
-0.06(-0.64%)
Dec 03, 2013
9.530
9.570
9.323
9.420
33,383,844
-0.13(-1.36%)
Dec 02, 2013
9.620
9.650
9.510
9.550
20,717,114
-0.06(-0.62%)
Nov 29, 2013
9.680
9.720
9.600
9.610
8,727,582
-0.03(-0.31%)
Nov 27, 2013
9.660
9.780
9.622
9.640
23,990,476
-0.01(-0.10%)
Nov 26, 2013
9.560
9.670
9.430
9.650
36,979,044
+0.06(+0.63%)
Nov 25, 2013
9.730
9.749
9.520
9.590
41,794,864
+0.35(+3.79%)
Nov 22, 2013
9.110
9.270
9.073
9.240
24,311,832
+0.12(+1.32%)
Nov 21, 2013
9.110
9.200
9.070
9.120
25,818,746
+0.07(+0.77%)
Nov 20, 2013
9.090
9.140
9.020
9.050
15,448,024
-0.08(-0.88%)
Nov 19, 2013
8.950
9.300
8.950
9.130
25,518,986
+0.18(+2.01%)
Nov 18, 2013
9.060
9.090
8.930
8.950
15,425,099
-0.08(-0.89%)
Nov 15, 2013
8.970
9.095
8.970
9.030
12,813,962
+0.05(+0.56%)
Nov 14, 2013
9.040
9.050
8.885
8.980
17,037,396
-0.01(-0.11%)
Nov 13, 2013
8.840
9.000
8.780
8.990
14,446,893
+0.07(+0.78%)
Nov 12, 2013
9.020
9.060
8.850
8.920
18,086,558
-0.11(-1.22%)
Nov 11, 2013
9.080
9.240
9.010
9.030
17,916,670
-0.03(-0.33%)
Nov 08, 2013
9.030
9.080
8.780
9.060
23,680,744
+0.11(+1.23%)
Nov 07, 2013
9.390
9.450
8.880
8.950
52,924,744
-0.71(-7.35%)
Nov 06, 2013
9.830
9.870
9.620
9.660
19,989,972
-0.12(-1.23%)
Nov 05, 2013
9.820
9.885
9.630
9.780
25,404,432
-0.14(-1.41%)
Nov 04, 2013
9.330
9.970
9.320
9.920
55,051,440
+0.65(+7.01%)
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
.