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, 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%)
Nov 01, 2013
9.310
9.370
9.145
9.270
22,047,458
+0.00(+0.00%)
Oct 31, 2013
9.440
9.510
9.250
9.270
25,901,516
-0.19(-2.01%)
Oct 30, 2013
9.460
9.590
9.360
9.460
23,190,212
-0.08(-0.84%)
Oct 29, 2013
9.570
9.630
9.460
9.540
23,911,080
-0.02(-0.21%)
Oct 28, 2013
9.220
9.640
9.210
9.560
41,430,240
+0.32(+3.46%)
Oct 25, 2013
9.250
9.320
9.140
9.240
23,256,940
-0.01(-0.11%)
Oct 24, 2013
9.270
9.330
9.050
9.250
28,351,544
-0.02(-0.22%)
Oct 23, 2013
9.250
9.295
9.000
9.270
55,203,012
-0.09(-0.96%)
Oct 22, 2013
8.650
9.630
8.640
9.360
93,810,944
+0.76(+8.84%)
Oct 21, 2013
8.640
8.680
8.540
8.600
16,227,323
-0.03(-0.35%)
Oct 18, 2013
8.640
8.680
8.530
8.630
21,268,728
+0.04(+0.47%)
Oct 17, 2013
8.480
8.600
8.470
8.590
20,513,148
+0.06(+0.70%)
Oct 16, 2013
8.370
8.540
8.370
8.530
24,687,344
+0.15(+1.79%)
Oct 15, 2013
8.470
8.520
8.350
8.380
25,409,820
-0.07(-0.83%)
Oct 14, 2013
8.270
8.490
8.270
8.450
19,437,816
+0.13(+1.56%)
Oct 11, 2013
8.340
8.420
8.240
8.320
27,434,004
-0.03(-0.36%)
Oct 10, 2013
8.180
8.420
8.160
8.350
40,844,768
+0.25(+3.09%)
Oct 09, 2013
8.170
8.300
8.090
8.100
66,269,316
+0.16(+2.02%)
Oct 08, 2013
8.010
8.010
7.880
7.940
35,022,644
-0.03(-0.38%)
Oct 07, 2013
7.900
8.000
7.840
7.970
36,689,124
+0.01(+0.13%)
Oct 04, 2013
7.900
8.060
7.880
7.960
19,955,084
+0.10(+1.27%)
Oct 03, 2013
7.990
8.010
7.820
7.860
33,801,360
-0.16(-2.00%)
Oct 02, 2013
7.930
8.070
7.890
8.020
38,106,480
-0.15(-1.84%)
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
.