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 31, 2012
8.580
8.620
8.390
8.550
25,778,506
-0.03(-0.35%)
May 30, 2012
8.760
8.785
8.530
8.580
18,627,658
-0.31(-3.49%)
May 29, 2012
8.780
8.920
8.750
8.890
25,746,376
+0.26(+3.01%)
May 25, 2012
8.540
8.670
8.540
8.630
15,274,088
+0.00(+0.00%)
May 24, 2012
8.610
8.640
8.430
8.630
23,695,856
+0.02(+0.23%)
May 23, 2012
8.400
8.610
8.310
8.610
24,232,196
+0.12(+1.41%)
May 22, 2012
8.660
8.730
8.410
8.490
24,774,372
-0.11(-1.28%)
May 21, 2012
8.490
8.610
8.450
8.600
15,157,589
+0.17(+2.02%)
May 18, 2012
8.550
8.680
8.380
8.430
26,959,956
-0.07(-0.82%)
May 17, 2012
8.520
8.710
8.420
8.500
34,952,868
+0.01(+0.12%)
May 16, 2012
8.760
8.880
8.480
8.490
30,225,412
-0.22(-2.53%)
May 15, 2012
8.940
9.010
8.680
8.710
27,777,376
-0.21(-2.35%)
May 14, 2012
8.970
9.118
8.920
8.920
18,782,548
-0.14(-1.55%)
May 11, 2012
8.990
9.180
8.990
9.060
16,526,469
-0.04(-0.44%)
May 10, 2012
9.230
9.250
9.028
9.100
17,819,240
-0.05(-0.55%)
May 09, 2012
9.070
9.270
9.000
9.150
23,035,276
-0.06(-0.65%)
May 08, 2012
9.240
9.280
9.030
9.210
25,124,748
-0.12(-1.29%)
May 07, 2012
9.310
9.410
9.200
9.330
18,031,368
-0.04(-0.43%)
May 04, 2012
9.500
9.520
9.340
9.370
17,555,436
-0.21(-2.19%)
May 03, 2012
9.760
9.770
9.550
9.580
18,161,516
-0.15(-1.54%)
May 02, 2012
9.850
9.880
9.680
9.730
18,176,706
-0.24(-2.41%)
May 01, 2012
9.740
10.01
9.670
9.970
27,767,234
+0.24(+2.47%)
Apr 30, 2012
9.700
9.790
9.640
9.730
16,375,549
-0.02(-0.21%)
Apr 27, 2012
9.870
9.900
9.700
9.750
18,717,660
-0.11(-1.12%)
Apr 26, 2012
9.770
9.890
9.720
9.860
17,642,600
+0.04(+0.41%)
Apr 25, 2012
9.770
9.860
9.670
9.820
20,305,774
+0.16(+1.66%)
Apr 24, 2012
9.630
9.760
9.600
9.660
14,937,479
+0.03(+0.31%)
Apr 23, 2012
9.540
9.670
9.470
9.630
21,440,248
-0.07(-0.72%)
Apr 20, 2012
9.850
9.930
9.670
9.700
19,906,304
-0.06(-0.61%)
Apr 19, 2012
9.950
10.01
9.700
9.760
32,910,202
-0.19(-1.91%)
Apr 18, 2012
9.940
10.07
9.890
9.950
23,873,350
-0.04(-0.40%)
Apr 17, 2012
9.910
10.07
9.900
9.990
20,410,148
+0.13(+1.32%)
Apr 16, 2012
9.940
9.950
9.730
9.860
26,934,928
+0.01(+0.10%)
Apr 13, 2012
10.08
10.13
9.820
9.850
26,941,580
-0.32(-3.15%)
Apr 12, 2012
9.990
10.24
9.960
10.17
37,586,280
+0.27(+2.73%)
Apr 11, 2012
9.935
10.15
9.880
9.900
79,853,856
+0.58(+6.22%)
Apr 10, 2012
9.620
9.650
9.310
9.320
45,656,464
-0.28(-2.92%)
Apr 09, 2012
9.510
9.720
9.460
9.600
23,675,152
-0.03(-0.31%)
Apr 05, 2012
9.770
9.890
9.580
9.630
24,537,920
-0.18(-1.83%)
Apr 04, 2012
9.890
9.990
9.760
9.810
24,616,116
-0.25(-2.49%)
Apr 03, 2012
10.11
10.18
9.970
10.06
30,128,740
-0.11(-1.08%)
Apr 02, 2012
9.930
10.24
9.930
10.17
18,685,232
+0.15(+1.50%)
Mar 30, 2012
10.13
10.15
9.975
10.02
20,156,252
-0.01(-0.10%)
Mar 29, 2012
9.770
10.09
9.750
10.03
28,948,576
+0.20(+2.03%)
Mar 28, 2012
10.06
10.06
9.790
9.830
36,387,976
-0.23(-2.29%)
Mar 27, 2012
10.25
10.31
10.06
10.06
19,193,296
-0.16(-1.57%)
Mar 26, 2012
10.25
10.30
10.12
10.22
13,772,157
+0.11(+1.09%)
Mar 23, 2012
10.01
10.26
9.960
10.11
20,019,242
+0.10(+1.00%)
Mar 22, 2012
10.17
10.19
9.950
10.01
28,674,986
-0.26(-2.53%)
Mar 21, 2012
10.44
10.45
10.25
10.27
18,036,204
-0.17(-1.63%)
Mar 20, 2012
10.46
10.50
10.27
10.44
21,436,944
-0.16(-1.51%)
Mar 19, 2012
10.51
10.75
10.51
10.60
18,821,936
+0.06(+0.57%)
Mar 16, 2012
10.40
10.62
10.38
10.54
30,941,060
+0.19(+1.84%)
Mar 15, 2012
10.26
10.38
10.17
10.35
27,002,636
+0.07(+0.68%)
Mar 14, 2012
10.34
10.38
10.21
10.28
28,992,080
-0.03(-0.29%)
Mar 13, 2012
10.00
10.36
9.950
10.31
40,244,688
+0.44(+4.46%)
Mar 12, 2012
9.840
9.960
9.800
9.870
21,187,694
+0.06(+0.61%)
Mar 09, 2012
9.810
9.990
9.760
9.810
21,444,520
+0.04(+0.41%)
Mar 08, 2012
9.690
9.830
9.570
9.770
19,444,490
+0.22(+2.30%)
Mar 07, 2012
9.550
9.600
9.450
9.550
23,019,312
+0.08(+0.84%)
Mar 06, 2012
9.680
9.680
9.460
9.470
33,928,328
-0.40(-4.05%)
Mar 05, 2012
10.16
10.17
9.830
9.870
29,752,380
-0.37(-3.61%)
Mar 02, 2012
10.25
10.32
10.18
10.24
22,443,670
-0.03(-0.29%)
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
.