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 28, 2010
11.64
11.79
11.54
11.64
21,001,300
-0.18(-1.52%)
May 27, 2010
11.62
11.84
11.27
11.82
25,657,090
+0.57(+5.07%)
May 26, 2010
11.64
11.68
11.20
11.25
79,129
-0.05(-0.44%)
May 25, 2010
10.60
11.35
10.56
11.30
69,840
+0.21(+1.89%)
May 24, 2010
11.31
11.42
11.07
11.09
22,360,522
-0.26(-2.29%)
May 21, 2010
10.89
11.45
10.80
11.35
43,678,592
-0.02(-0.19%)
May 20, 2010
11.11
11.39
11.01
11.37
33,709
-0.41(-3.47%)
May 19, 2010
11.75
11.98
11.53
11.78
45,086,720
-0.04(-0.34%)
May 18, 2010
12.25
12.41
11.80
11.82
34,844
-0.28(-2.31%)
May 17, 2010
12.29
12.33
11.80
12.10
38,761,524
-0.26(-2.10%)
May 14, 2010
12.36
12.66
12.22
12.36
40,189,960
-0.44(-3.44%)
May 13, 2010
12.61
13.24
12.59
12.80
45,653,972
+0.61(+5.00%)
May 12, 2010
12.20
12.54
12.16
12.19
31,217,714
+0.06(+0.49%)
May 11, 2010
12.28
12.41
12.07
12.13
85,362
-0.46(-3.65%)
May 10, 2010
12.52
12.59
12.45
12.59
38,907,856
+0.59(+4.92%)
May 07, 2010
12.13
12.38
11.72
12.00
72,792,864
+0.06(+0.50%)
May 06, 2010
12.34
12.64
11.25
11.94
9,165
-0.32(-2.61%)
May 05, 2010
12.50
12.80
12.20
12.26
41,837,724
-0.32(-2.54%)
May 04, 2010
12.94
12.94
12.48
12.58
14,530
-0.57(-4.33%)
May 03, 2010
13.50
13.54
12.97
13.15
45,589,400
-0.28(-2.08%)
Apr 30, 2010
13.73
13.78
13.37
13.43
29,302,016
-0.29(-2.11%)
Apr 29, 2010
13.68
13.82
13.60
13.72
26,205,838
+0.15(+1.11%)
Apr 28, 2010
13.47
13.64
13.35
13.57
32,571,300
+0.13(+0.97%)
Apr 27, 2010
13.96
13.98
13.41
13.44
69,127
-0.61(-4.34%)
Apr 26, 2010
14.16
14.29
14.02
14.05
21,767,864
-0.06(-0.43%)
Apr 23, 2010
13.86
14.18
13.76
14.11
24,523,592
+0.26(+1.88%)
Apr 22, 2010
13.62
13.89
13.50
13.85
25,437,240
+0.14(+1.02%)
Apr 21, 2010
13.71
13.88
13.56
13.71
28,490
-0.04(-0.29%)
Apr 20, 2010
13.89
13.98
13.71
13.75
16,093
+0.03(+0.22%)
Apr 19, 2010
13.77
13.78
13.49
13.72
37,695,284
-0.19(-1.37%)
Apr 16, 2010
14.22
14.26
13.80
13.91
52,026,668
-0.40(-2.80%)
Apr 15, 2010
14.33
14.50
14.26
14.31
30,266,192
-0.12(-0.83%)
Apr 14, 2010
14.39
14.47
14.19
14.43
35,097,552
+0.09(+0.63%)
Apr 13, 2010
14.30
14.39
14.06
14.34
100,664,496
-0.23(-1.58%)
Apr 12, 2010
14.51
14.77
14.45
14.57
57,021,616
+0.18(+1.25%)
Apr 09, 2010
14.70
14.74
14.19
14.39
56,211,684
-0.48(-3.23%)
Apr 08, 2010
14.61
14.90
14.50
14.87
24,399,456
+0.13(+0.88%)
Apr 07, 2010
15.01
15.15
14.65
14.74
31,656,980
-0.29(-1.93%)
Apr 06, 2010
14.60
15.14
14.56
15.03
42,053,236
+0.27(+1.83%)
Apr 05, 2010
14.57
14.80
14.49
14.76
31,282,684
+0.06(+0.41%)
Apr 01, 2010
14.70
14.70
14.70
0
+0.46(+3.23%)
Mar 31, 2010
14.30
14.44
14.22
14.24
23,319,884
-0.16(-1.11%)
Mar 30, 2010
14.46
14.51
14.31
14.40
24,011,512
-0.04(-0.28%)
Mar 29, 2010
14.45
14.52
14.33
14.44
23,788,172
+0.17(+1.19%)
Mar 26, 2010
14.29
14.44
14.11
14.27
32,171,176
+0.16(+1.13%)
Mar 25, 2010
14.50
14.67
14.08
14.11
42,367,960
-0.21(-1.47%)
Mar 24, 2010
14.40
14.50
14.32
14.32
35,205,224
-0.18(-1.24%)
Mar 23, 2010
14.44
14.58
14.24
14.50
28,530,366
+0.16(+1.12%)
Mar 22, 2010
14.06
14.45
13.90
14.34
31,056,604
+0.08(+0.56%)
Mar 19, 2010
14.43
14.54
14.07
14.26
44,635,564
-0.04(-0.28%)
Mar 18, 2010
14.48
14.82
14.24
14.30
48,381,532
-0.16(-1.11%)
Mar 17, 2010
14.02
14.80
14.00
14.46
84,626,088
+0.66(+4.78%)
Mar 16, 2010
13.57
13.80
13.52
13.80
30,802,792
+0.29(+2.15%)
Mar 15, 2010
13.43
13.54
13.35
13.51
23,498,702
-0.09(-0.66%)
Mar 12, 2010
13.75
13.85
13.57
13.60
28,854,936
-0.04(-0.29%)
Mar 11, 2010
13.55
13.64
13.44
13.64
26,604,518
+0.07(+0.52%)
Mar 10, 2010
13.75
13.77
13.53
13.57
32,081,906
-0.10(-0.73%)
Mar 09, 2010
13.69
13.78
13.60
13.67
33,449,008
-0.08(-0.58%)
Mar 08, 2010
14.00
14.02
13.71
13.75
32,449,884
-0.09(-0.65%)
Mar 05, 2010
13.54
13.96
13.49
13.84
40,748,696
+0.41(+3.05%)
Mar 04, 2010
13.34
13.54
13.32
13.43
29,437,498
+0.09(+0.67%)
Mar 03, 2010
13.30
13.50
13.23
13.34
33,294,204
+0.08(+0.60%)
Mar 02, 2010
13.41
13.52
13.22
13.26
32,505,696
-0.05(-0.38%)
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
.