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 (%)
Feb 29, 2016
8.950
9.110
8.850
8.930
22,075,552
+0.06(+0.68%)
Feb 26, 2016
9.120
9.210
8.820
8.870
22,386,236
+0.00(+0.00%)
Feb 25, 2016
8.790
8.920
8.550
8.870
27,662,156
+0.11(+1.26%)
Feb 24, 2016
8.260
8.785
8.250
8.760
31,017,946
+0.23(+2.70%)
Feb 23, 2016
8.750
8.770
8.510
8.530
26,506,308
-0.38(-4.26%)
Feb 22, 2016
8.040
8.930
8.040
8.910
55,035,828
+1.04(+13.21%)
Feb 19, 2016
8.030
8.090
7.840
7.870
30,954,008
-0.25(-3.08%)
Feb 18, 2016
8.540
8.560
8.080
8.120
29,258,808
-0.40(-4.69%)
Feb 17, 2016
8.230
8.600
8.200
8.520
29,082,642
+0.40(+4.93%)
Feb 16, 2016
7.800
8.130
7.680
8.120
22,007,240
+0.43(+5.59%)
Feb 12, 2016
7.690
7.690
7.690
0
+0.36(+4.91%)
Feb 11, 2016
7.360
7.550
7.120
7.330
31,926,388
-0.21(-2.79%)
Feb 10, 2016
7.900
7.910
7.450
7.540
27,192,156
-0.27(-3.46%)
Feb 09, 2016
7.720
7.945
7.580
7.810
27,177,676
-0.09(-1.14%)
Feb 08, 2016
7.730
8.420
7.710
7.900
39,529,156
-0.22(-2.71%)
Feb 05, 2016
8.140
8.500
7.890
8.120
42,947,472
-0.19(-2.29%)
Feb 04, 2016
7.640
8.450
7.630
8.310
53,782,032
+0.76(+10.07%)
Feb 03, 2016
7.060
7.570
6.850
7.550
33,964,008
+0.58(+8.32%)
Feb 02, 2016
7.020
7.070
6.910
6.970
22,161,254
-0.24(-3.33%)
Feb 01, 2016
7.380
7.380
7.110
7.210
26,538,784
-0.08(-1.10%)
Jan 29, 2016
6.980
7.290
6.980
7.290
35,772,400
+0.29(+4.14%)
Jan 28, 2016
7.170
7.190
6.820
7.000
26,876,958
+0.04(+0.57%)
Jan 27, 2016
7.060
7.280
6.920
6.960
34,529,440
-0.18(-2.52%)
Jan 26, 2016
6.890
7.180
6.765
7.140
36,492,584
+0.34(+5.00%)
Jan 25, 2016
6.810
7.000
6.760
6.800
34,000,464
-0.07(-1.02%)
Jan 22, 2016
7.290
7.420
6.830
6.870
34,384,328
-0.22(-3.10%)
Jan 21, 2016
6.740
7.260
6.715
7.090
47,622,984
+0.35(+5.19%)
Jan 20, 2016
6.805
6.140
6.740
67,533,472
+0.00(+0.00%)
Jan 19, 2016
6.980
7.020
6.560
6.740
51,922,520
-0.16(-2.32%)
Jan 15, 2016
6.900
6.900
6.900
0
-0.34(-4.70%)
Jan 14, 2016
7.090
7.370
6.850
7.240
44,283,308
+0.11(+1.54%)
Jan 13, 2016
7.320
7.440
7.080
7.130
45,688,072
-0.15(-2.06%)
Jan 12, 2016
8.010
8.020
7.100
7.280
91,351,312
-0.72(-9.00%)
Jan 11, 2016
8.290
8.290
7.900
8.000
47,666,912
-0.07(-0.87%)
Jan 08, 2016
8.520
8.560
8.020
8.070
41,731,856
-0.20(-2.42%)
Jan 07, 2016
8.390
8.510
8.230
8.270
34,059,072
-0.34(-3.95%)
Jan 06, 2016
9.000
9.020
8.550
8.610
55,192,984
-0.66(-7.12%)
Jan 05, 2016
9.720
9.770
9.160
9.270
39,280,536
-0.44(-4.53%)
Jan 04, 2016
9.520
9.800
9.450
9.710
37,917,920
-0.16(-1.62%)
Dec 31, 2015
9.870
9.870
9.870
0
-0.09(-0.90%)
Dec 30, 2015
9.940
10.03
9.850
9.960
23,520,438
-0.17(-1.68%)
Dec 29, 2015
10.11
10.27
10.00
10.13
13,433,902
+0.15(+1.50%)
Dec 28, 2015
10.00
10.01
9.810
9.980
15,608,430
-0.14(-1.38%)
Dec 24, 2015
10.12
10.12
10.12
0
-0.07(-0.69%)
Dec 23, 2015
9.700
10.22
9.680
10.19
39,055,876
+0.63(+6.59%)
Dec 22, 2015
9.350
9.570
9.260
9.560
19,474,104
+0.24(+2.58%)
Dec 21, 2015
9.350
9.425
9.230
9.320
24,985,532
+0.09(+0.98%)
Dec 18, 2015
9.160
9.410
9.130
9.230
32,459,694
+0.08(+0.87%)
Dec 17, 2015
9.200
9.245
9.035
9.150
21,600,364
-0.09(-0.97%)
Dec 16, 2015
9.230
9.270
9.070
9.240
25,542,980
+0.12(+1.32%)
Dec 15, 2015
9.100
9.340
9.080
9.120
27,930,704
+0.12(+1.33%)
Dec 14, 2015
8.840
9.050
8.680
9.000
36,684,144
+0.14(+1.58%)
Dec 11, 2015
8.980
9.020
8.760
8.860
31,180,184
-0.31(-3.38%)
Dec 10, 2015
8.790
9.340
8.740
9.170
36,464,540
+0.43(+4.92%)
Dec 09, 2015
8.630
8.790
8.500
8.740
28,185,816
+0.22(+2.58%)
Dec 08, 2015
8.810
8.820
8.500
8.520
48,871,640
-0.52(-5.75%)
Dec 07, 2015
9.460
9.470
8.950
9.040
37,438,220
-0.30(-3.21%)
Dec 04, 2015
9.030
9.375
9.000
9.340
29,518,708
+0.35(+3.89%)
Dec 03, 2015
9.360
9.400
8.910
8.990
23,319,584
-0.36(-3.85%)
Dec 02, 2015
9.420
9.575
9.310
9.350
25,571,352
-0.13(-1.37%)
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
.