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 (%)
Dec 31, 2010
15.20
15.50
15.15
15.39
14,355,879
+0.18(+1.18%)
Dec 30, 2010
15.17
15.27
15.08
15.21
14,182,780
+0.08(+0.53%)
Dec 29, 2010
15.36
15.39
15.13
15.13
17,026,162
-0.12(-0.79%)
Dec 28, 2010
15.31
15.37
15.22
15.25
13,095,679
+0.02(+0.13%)
Dec 27, 2010
15.25
15.30
15.03
15.23
13,435,052
-0.11(-0.72%)
Dec 23, 2010
15.22
15.63
15.21
15.34
29,638,884
+0.20(+1.32%)
Dec 22, 2010
14.98
15.25
14.93
15.14
22,297,510
+0.25(+1.68%)
Dec 21, 2010
14.82
14.99
14.78
14.89
21,737,912
+0.12(+0.81%)
Dec 20, 2010
14.59
14.78
14.41
14.77
21,584,380
+0.21(+1.44%)
Dec 17, 2010
14.49
14.60
14.42
14.56
21,477,076
+0.10(+0.69%)
Dec 16, 2010
14.11
14.46
14.06
14.46
26,479,296
+0.50(+3.58%)
Dec 15, 2010
14.09
14.20
13.94
13.96
16,590,090
-0.24(-1.69%)
Dec 14, 2010
14.35
14.36
14.10
14.20
16,113,158
-0.16(-1.11%)
Dec 13, 2010
14.37
14.50
14.28
14.36
16,776,239
+0.11(+0.77%)
Dec 10, 2010
14.13
14.28
14.04
14.25
13,136,527
+0.11(+0.74%)
Dec 09, 2010
14.18
14.25
14.03
14.14
13,859,639
+0.00(+0.04%)
Dec 08, 2010
14.13
14.35
14.02
14.14
27,127,476
-0.01(-0.07%)
Dec 07, 2010
14.40
14.50
14.10
14.15
32,172,736
-0.08(-0.60%)
Dec 06, 2010
14.17
14.31
14.13
14.23
18,306,664
+0.00(+0.04%)
Dec 03, 2010
13.94
14.25
13.89
14.23
25,078,192
+0.14(+0.99%)
Dec 02, 2010
13.82
14.10
13.68
14.09
43,366,656
+0.52(+3.83%)
Dec 01, 2010
13.35
13.58
13.31
13.57
21,549,500
+0.45(+3.43%)
Nov 30, 2010
13.11
13.29
13.05
13.12
16,541,509
-0.17(-1.28%)
Nov 29, 2010
13.07
13.35
13.00
13.29
21,858,072
+0.12(+0.91%)
Nov 26, 2010
13.13
13.20
13.06
13.17
5,573,213
-0.14(-1.05%)
Nov 24, 2010
13.15
13.31
13.31
13.31
14,793,063
+0.18(+1.37%)
Nov 23, 2010
13.10
13.18
12.96
13.13
23,181,168
-0.16(-1.20%)
Nov 22, 2010
13.32
13.38
13.11
13.29
17,436,938
-0.09(-0.67%)
Nov 19, 2010
13.28
13.46
13.09
13.38
17,958,236
+0.00(+0.00%)
Nov 18, 2010
13.21
13.56
13.20
13.38
28,442,808
+0.44(+3.40%)
Nov 17, 2010
12.98
13.10
12.90
12.94
16,001,956
-0.09(-0.69%)
Nov 16, 2010
13.18
13.20
12.86
13.03
32,993,592
-0.62(-4.54%)
Nov 15, 2010
13.65
13.69
13.39
13.65
18,427,424
+0.16(+1.19%)
Nov 12, 2010
13.67
13.72
13.32
13.49
27,751,252
-0.32(-2.32%)
Nov 11, 2010
13.67
13.95
13.60
13.81
21,880,976
-0.08(-0.58%)
Nov 10, 2010
13.94
13.96
13.58
13.89
24,743,032
+0.14(+1.02%)
Nov 09, 2010
14.05
14.17
13.63
13.75
29,891,376
-0.06(-0.43%)
Nov 08, 2010
13.90
13.99
13.74
13.81
22,649,004
-0.19(-1.36%)
Nov 05, 2010
13.67
14.08
13.52
14.00
32,139,364
+0.40(+2.94%)
Nov 04, 2010
13.36
13.62
13.35
13.60
27,998,688
+0.46(+3.50%)
Nov 03, 2010
13.19
13.25
12.96
13.14
21,506,104
-0.10(-0.76%)
Nov 02, 2010
13.15
13.25
13.09
13.24
17,685,604
+0.19(+1.46%)
Nov 01, 2010
13.19
13.29
12.95
13.05
18,874,660
-0.09(-0.68%)
Oct 29, 2010
12.65
13.23
12.58
13.14
39,265,088
+0.51(+4.04%)
Oct 28, 2010
12.82
12.82
12.61
12.63
16,057,386
-0.07(-0.55%)
Oct 27, 2010
12.72
12.83
12.51
12.70
24,035,424
-0.18(-1.40%)
Oct 25, 2010
12.94
13.04
12.83
12.88
20,530,572
+0.16(+1.26%)
Oct 22, 2010
12.81
12.85
12.63
12.72
18,735,180
-0.06(-0.47%)
Oct 21, 2010
13.01
13.06
12.63
12.78
24,908,484
-0.17(-1.31%)
Oct 20, 2010
12.72
13.01
12.67
12.95
30,966,162
+0.28(+2.21%)
Oct 19, 2010
12.90
12.95
12.58
12.67
28,991,194
-0.47(-3.58%)
Oct 18, 2010
13.12
13.19
12.86
13.14
18,560,608
+0.01(+0.08%)
Oct 15, 2010
13.23
13.29
12.77
13.13
40,965,968
+0.00(+0.00%)
Oct 14, 2010
13.49
13.49
13.05
13.13
26,798,294
-0.24(-1.80%)
Oct 13, 2010
13.41
13.45
13.30
13.37
34,150,404
+0.17(+1.29%)
Oct 12, 2010
12.91
13.23
12.79
13.20
35,373,928
+0.27(+2.09%)
Oct 11, 2010
13.04
13.09
12.83
12.93
23,320,070
+0.04(+0.31%)
Oct 08, 2010
12.89
13.13
12.60
12.89
72,773,432
+0.69(+5.66%)
Oct 07, 2010
12.20
12.57
12.15
12.20
41,241,508
-0.17(-1.37%)
Oct 06, 2010
12.16
12.47
12.10
12.37
28,090,908
+0.23(+1.89%)
Oct 05, 2010
12.07
12.23
12.02
12.14
43,437
+0.22(+1.85%)
Oct 04, 2010
12.14
12.20
11.81
11.92
31,092,448
-0.31(-2.53%)
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
.