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 (%)
May 29, 2009
9.240
9.300
9.060
9.220
29,653,596
+0.13(+1.43%)
May 28, 2009
9.260
9.290
8.910
9.090
36,668,728
+0.04(+0.44%)
May 27, 2009
9.350
9.470
9.020
9.050
31,436,496
-0.22(-2.37%)
May 26, 2009
8.820
9.300
8.700
9.270
29,499,630
+0.41(+4.63%)
May 22, 2009
9.190
9.230
8.830
8.860
27,345,880
-0.24(-2.64%)
May 21, 2009
9.220
9.290
8.900
9.100
42,185,284
-0.39(-4.11%)
May 20, 2009
9.890
10.23
9.420
9.490
35,879,856
-0.19(-1.96%)
May 19, 2009
9.560
9.930
9.500
9.680
29,370,604
+0.19(+2.00%)
May 18, 2009
9.270
9.490
9.240
9.490
25,344,710
+0.46(+5.09%)
May 15, 2009
8.960
9.490
8.880
9.030
46,115,456
+0.29(+3.32%)
May 14, 2009
8.580
8.860
8.330
8.740
29,048,112
+0.11(+1.27%)
May 13, 2009
9.150
9.190
8.524
8.630
38,356,544
-0.83(-8.77%)
May 12, 2009
9.760
9.890
9.220
9.460
24,871,944
-0.13(-1.36%)
May 11, 2009
9.750
9.810
9.310
9.590
28,989,312
-0.42(-4.20%)
May 08, 2009
10.18
10.30
9.870
10.01
40,904,992
+0.29(+2.96%)
May 07, 2009
10.94
10.97
9.500
9.723
56,692,884
-0.77(-7.32%)
May 06, 2009
10.45
10.66
10.30
10.49
29,200,696
+0.36(+3.55%)
May 05, 2009
10.38
10.39
10.01
10.13
29,533,304
-0.23(-2.22%)
May 04, 2009
10.01
10.48
9.950
10.36
48,399,904
+0.67(+6.91%)
May 01, 2009
9.090
9.930
9.070
9.690
36,082,692
+0.62(+6.84%)
Apr 30, 2009
9.080
9.320
8.960
9.070
27,425,500
+0.27(+3.07%)
Apr 29, 2009
8.710
8.920
8.600
8.800
22,867,812
+0.28(+3.29%)
Apr 28, 2009
8.600
8.720
8.470
8.520
21,332,402
-0.27(-3.07%)
Apr 27, 2009
8.760
9.030
8.700
8.790
22,023,946
-0.35(-3.83%)
Apr 24, 2009
9.030
9.280
8.920
9.140
28,109,550
+0.24(+2.70%)
Apr 23, 2009
8.670
8.950
8.530
8.900
30,390,180
+0.26(+3.01%)
Apr 22, 2009
8.550
9.010
8.420
8.640
27,312,124
-0.05(-0.58%)
Apr 21, 2009
8.120
8.750
8.100
8.690
36,602,484
+0.33(+3.95%)
Apr 20, 2009
8.890
9.000
8.340
8.360
35,227,184
-0.90(-9.72%)
Apr 17, 2009
9.140
9.340
9.040
9.260
26,126,856
+0.11(+1.20%)
Apr 16, 2009
9.240
9.250
8.850
9.150
30,243,122
+0.10(+1.10%)
Apr 15, 2009
8.710
9.120
8.580
9.050
38,950,100
+0.22(+2.49%)
Apr 14, 2009
9.130
9.370
8.750
8.830
40,448,760
-0.32(-3.50%)
Apr 13, 2009
8.720
9.390
8.550
9.150
45,459,884
+0.30(+3.39%)
Apr 09, 2009
8.590
8.850
8.450
8.850
49,159,920
+0.79(+9.80%)
Apr 08, 2009
8.070
8.160
7.500
8.060
75,315,360
+0.27(+3.47%)
Apr 07, 2009
7.550
7.910
7.450
7.790
52,349,536
-0.12(-1.52%)
Apr 06, 2009
7.970
8.000
7.600
7.910
40,207,860
-0.26(-3.18%)
Apr 03, 2009
8.170
8.250
7.780
8.170
49,266,016
-0.01(-0.12%)
Apr 02, 2009
8.120
8.490
8.020
8.180
63,310,536
+0.58(+7.63%)
Apr 01, 2009
7.140
7.730
7.030
7.600
37,719,020
+0.26(+3.54%)
Mar 31, 2009
7.250
7.550
6.960
7.340
83,360,864
+0.65(+9.72%)
Mar 30, 2009
7.350
7.370
6.600
6.690
55,614,284
-1.43(-17.61%)
Mar 26, 2009
7.950
8.200
7.810
8.120
48,043,752
+0.40(+5.18%)
Mar 25, 2009
7.630
8.000
7.350
7.720
70,758,064
+0.40(+5.46%)
Mar 24, 2009
7.170
7.540
7.040
7.320
61,062,224
-0.08(-1.08%)
Mar 23, 2009
7.170
7.400
7.020
7.400
79,749,976
+0.86(+13.15%)
Mar 20, 2009
6.510
6.640
6.120
6.540
106,587,512
+0.42(+6.86%)
Mar 19, 2009
5.810
6.740
5.730
6.120
242,049,104
+0.64(+11.68%)
Mar 18, 2009
5.500
5.650
5.220
5.480
84,148,656
-0.11(-1.97%)
Mar 17, 2009
5.410
5.720
5.330
5.590
83,890,448
-0.53(-8.66%)
Mar 16, 2009
5.920
6.400
5.780
6.120
34,783,000
+0.39(+6.81%)
Mar 13, 2009
5.950
5.960
5.640
5.730
0
-0.25(-4.18%)
Mar 12, 2009
5.730
6.000
5.510
5.980
31,787,852
+0.22(+3.82%)
Mar 11, 2009
6.160
6.200
5.680
5.760
31,882,564
-0.36(-5.88%)
Mar 10, 2009
5.710
6.190
5.680
6.120
34,245,968
+0.73(+13.54%)
Mar 09, 2009
5.200
5.630
5.160
5.390
28,588,784
+0.17(+3.26%)
Mar 06, 2009
5.410
5.550
4.970
5.220
0
-0.04(-0.76%)
Mar 05, 2009
6.020
6.030
5.120
5.260
46,772,352
-0.98(-15.71%)
Mar 04, 2009
5.880
6.400
5.810
6.240
40,844,960
+0.75(+13.66%)
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
.