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, 2013
8.470
8.620
8.450
8.500
18,115,112
+0.01(+0.12%)
May 30, 2013
8.520
8.560
8.460
8.490
17,490,056
-0.09(-1.05%)
May 29, 2013
8.560
8.680
8.540
8.580
13,555,990
-0.01(-0.12%)
May 28, 2013
8.580
8.610
8.510
8.590
18,448,784
+0.11(+1.30%)
May 24, 2013
8.510
8.580
8.450
8.480
13,717,971
-0.06(-0.70%)
May 23, 2013
8.580
8.590
8.480
8.540
21,007,784
-0.15(-1.73%)
May 22, 2013
8.760
8.880
8.630
8.690
23,044,824
-0.07(-0.80%)
May 21, 2013
8.780
8.840
8.680
8.760
13,847,081
+0.00(+0.00%)
May 20, 2013
8.610
8.770
8.610
8.760
16,545,963
+0.15(+1.74%)
May 17, 2013
8.560
8.660
8.550
8.610
12,585,796
+0.11(+1.29%)
May 16, 2013
8.440
8.610
8.400
8.500
16,802,156
+0.00(+0.00%)
May 15, 2013
8.540
8.550
8.450
8.500
11,247,664
-0.03(-0.35%)
May 13, 2013
8.660
8.680
8.510
8.530
12,606,236
-0.17(-1.95%)
May 10, 2013
8.780
8.800
8.600
8.700
14,575,740
-0.09(-1.02%)
May 09, 2013
8.820
8.880
8.750
8.790
15,508,130
-0.08(-0.90%)
May 08, 2013
8.650
8.880
8.650
8.870
20,915,216
+0.23(+2.66%)
May 07, 2013
8.700
8.750
8.610
8.640
12,334,566
-0.05(-0.58%)
May 06, 2013
8.660
8.720
8.600
8.690
10,426,725
+0.07(+0.81%)
May 03, 2013
8.520
8.700
8.460
8.620
21,175,472
+0.16(+1.89%)
May 02, 2013
8.460
8.490
8.370
8.460
10,144,062
+0.03(+0.36%)
May 01, 2013
8.450
8.520
8.320
8.430
20,182,688
-0.07(-0.82%)
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%)
Apr 01, 2013
8.510
8.540
8.330
8.390
21,240,464
-0.13(-1.53%)
Mar 28, 2013
8.440
8.550
8.410
8.520
16,006,443
+0.03(+0.35%)
Mar 27, 2013
8.360
8.520
8.330
8.490
11,196,664
+0.07(+0.83%)
Mar 26, 2013
8.440
8.480
8.350
8.420
18,630,512
+0.00(+0.00%)
Mar 25, 2013
8.480
8.480
8.370
8.420
9,421,015
-0.03(-0.36%)
Mar 22, 2013
8.470
8.500
8.420
8.450
10,798,501
+0.00(+0.00%)
Mar 21, 2013
8.500
8.540
8.450
8.450
8,902,210
-0.09(-1.05%)
Mar 20, 2013
8.520
8.590
8.480
8.540
17,482,474
+0.06(+0.71%)
Mar 19, 2013
8.560
8.620
8.415
8.480
20,771,414
-0.08(-0.93%)
Mar 18, 2013
8.500
8.650
8.500
8.560
12,522,734
-0.07(-0.81%)
Mar 15, 2013
8.550
8.630
8.520
8.630
12,870,210
+0.08(+0.94%)
Mar 14, 2013
8.520
8.575
8.510
8.550
13,025,356
+0.01(+0.12%)
Mar 13, 2013
8.610
8.630
8.480
8.540
13,093,073
-0.08(-0.93%)
Mar 12, 2013
8.670
8.700
8.572
8.620
11,449,745
-0.05(-0.58%)
Mar 11, 2013
8.610
8.680
8.580
8.670
11,024,611
+0.06(+0.70%)
Mar 08, 2013
8.680
8.700
8.600
8.610
15,498,459
-0.03(-0.35%)
Mar 07, 2013
8.600
8.660
8.560
8.640
11,747,326
+0.07(+0.82%)
Mar 06, 2013
8.440
8.630
8.390
8.570
16,220,929
+0.22(+2.63%)
Mar 05, 2013
8.430
8.450
8.350
8.350
16,543,731
+0.00(+0.00%)
Mar 04, 2013
8.390
8.420
8.300
8.350
20,385,868
-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
.