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, 2013
8.380
8.520
8.310
8.500
14,901,199
+0.08(+0.95%)
Apr 29, 2013
8.290
8.440
8.270
8.420
12,074,828
+0.15(+1.81%)
Apr 26, 2013
8.350
8.390
8.270
8.270
15,147,614
-0.12(-1.43%)
Apr 25, 2013
8.420
8.500
8.344
8.390
18,395,916
-0.02(-0.24%)
Apr 24, 2013
8.120
8.450
8.120
8.410
22,031,012
+0.29(+3.57%)
Apr 23, 2013
8.120
8.170
8.040
8.120
16,255,643
+0.01(+0.12%)
Apr 22, 2013
8.120
8.150
7.990
8.110
14,758,452
+0.03(+0.37%)
Apr 19, 2013
8.090
8.110
8.000
8.080
15,661,899
+0.05(+0.62%)
Apr 18, 2013
8.000
8.080
7.900
8.030
19,079,880
+0.07(+0.88%)
Apr 17, 2013
8.040
8.080
7.930
7.960
27,240,334
-0.14(-1.73%)
Apr 16, 2013
8.075
8.200
8.060
8.100
22,826,122
+0.06(+0.75%)
Apr 15, 2013
8.140
8.170
8.010
8.040
32,458,488
-0.18(-2.19%)
Apr 12, 2013
8.300
8.320
8.170
8.220
21,453,208
-0.10(-1.20%)
Apr 11, 2013
8.300
8.400
8.270
8.320
13,180,383
+0.01(+0.12%)
Apr 10, 2013
8.430
8.470
8.300
8.310
20,826,980
-0.08(-0.95%)
Apr 09, 2013
8.300
8.500
8.280
8.390
41,579,744
+0.00(+0.00%)
Apr 08, 2013
8.275
8.410
8.200
8.390
41,175,528
+0.15(+1.82%)
Apr 05, 2013
8.140
8.290
8.105
8.240
24,243,862
+0.02(+0.24%)
Apr 04, 2013
8.290
8.390
8.200
8.220
22,848,254
-0.05(-0.60%)
Apr 03, 2013
8.300
8.320
8.200
8.270
18,812,444
-0.03(-0.36%)
Apr 02, 2013
8.420
8.420
8.270
8.300
17,495,782
-0.09(-1.07%)
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
.