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 (%)
Sep 30, 2016
9.980
10.19
9.950
10.14
22,865,204
+0.18(+1.81%)
Sep 29, 2016
9.880
10.10
9.830
9.960
26,755,860
+0.08(+0.81%)
Sep 28, 2016
9.690
9.880
9.580
9.880
17,742,552
+0.23(+2.38%)
Sep 27, 2016
9.620
9.665
9.500
9.650
11,462,183
-0.03(-0.31%)
Sep 26, 2016
9.760
9.860
9.680
9.680
10,110,224
-0.08(-0.82%)
Sep 23, 2016
9.740
9.890
9.695
9.760
12,146,577
-0.02(-0.20%)
Sep 22, 2016
9.800
9.960
9.750
9.780
15,316,751
+0.11(+1.14%)
Sep 21, 2016
9.540
9.680
9.450
9.670
15,636,686
+0.23(+2.44%)
Sep 20, 2016
9.360
9.480
9.310
9.440
15,618,133
+0.08(+0.85%)
Sep 19, 2016
9.550
9.550
9.300
9.360
20,730,012
-0.08(-0.85%)
Sep 16, 2016
9.390
9.470
9.340
9.440
16,293,483
-0.03(-0.32%)
Sep 15, 2016
9.400
9.520
9.370
9.470
15,129,879
+0.08(+0.85%)
Sep 14, 2016
9.690
9.690
9.360
9.390
15,713,922
-0.13(-1.37%)
Sep 13, 2016
9.630
9.645
9.450
9.520
18,499,372
-0.26(-2.66%)
Sep 12, 2016
9.520
9.800
9.430
9.780
21,680,932
+0.18(+1.87%)
Sep 09, 2016
10.05
10.05
9.490
9.600
33,742,436
-0.52(-5.14%)
Sep 08, 2016
10.26
10.26
10.05
10.12
13,673,004
-0.09(-0.88%)
Sep 07, 2016
10.30
10.33
10.13
10.21
13,655,417
-0.11(-1.07%)
Sep 06, 2016
10.18
10.32
10.12
10.32
12,763,198
+0.19(+1.88%)
Sep 02, 2016
10.13
10.13
10.13
0
+0.00(+0.00%)
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
.