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, 2009
13.51
13.57
13.02
13.12
31,877,132
-0.19(-1.43%)
Sep 29, 2009
13.56
13.70
13.23
13.31
22,583,026
-0.12(-0.89%)
Sep 28, 2009
13.23
13.48
13.10
13.43
20,370,978
+0.35(+2.68%)
Sep 25, 2009
13.36
13.46
13.00
13.08
30,201,866
-0.43(-3.18%)
Sep 24, 2009
14.22
14.29
13.41
13.51
36,565,628
-0.63(-4.46%)
Sep 23, 2009
14.39
14.62
14.11
14.14
24,161,380
-0.12(-0.84%)
Sep 22, 2009
14.23
14.35
14.00
14.26
36,770,448
+0.32(+2.30%)
Sep 21, 2009
13.73
13.99
13.55
13.94
21,913,628
-0.12(-0.85%)
Sep 18, 2009
14.24
14.33
13.86
14.06
34,764,216
+0.01(+0.07%)
Sep 17, 2009
14.50
14.84
13.94
14.05
40,455,580
-0.10(-0.71%)
Sep 16, 2009
14.40
14.53
13.05
14.15
45,115,212
+0.16(+1.14%)
Sep 15, 2009
13.04
14.09
13.00
13.99
49,816,216
+1.08(+8.37%)
Sep 14, 2009
12.63
12.95
12.52
12.91
20,315,560
-0.08(-0.62%)
Sep 11, 2009
12.98
13.17
12.86
12.99
22,613,620
+0.15(+1.17%)
Sep 10, 2009
12.80
12.90
12.51
12.84
21,730,732
+0.03(+0.23%)
Sep 09, 2009
12.71
12.89
12.62
12.81
22,807,574
+0.21(+1.67%)
Sep 08, 2009
12.56
12.65
12.41
12.60
23,580,364
+0.42(+3.45%)
Sep 04, 2009
12.18
12.22
11.97
12.18
17,757,232
+0.17(+1.42%)
Sep 03, 2009
11.95
12.06
11.83
12.01
25,059,500
+0.46(+3.98%)
Sep 02, 2009
11.46
11.65
11.29
11.55
25,990,384
-0.03(-0.26%)
Sep 01, 2009
12.05
12.24
11.48
11.58
33,062,816
-0.47(-3.90%)
Aug 31, 2009
12.20
12.24
12.03
12.05
22,682,140
-0.45(-3.60%)
Aug 28, 2009
12.66
12.77
12.40
12.50
20,340,506
+0.10(+0.81%)
Aug 27, 2009
12.23
12.49
12.02
12.40
26,479,950
+0.14(+1.14%)
Aug 26, 2009
12.28
12.47
12.11
12.26
28,628,220
-0.09(-0.73%)
Aug 25, 2009
12.57
12.66
12.30
12.35
24,647,666
-0.07(-0.56%)
Aug 24, 2009
12.76
12.83
12.36
12.42
30,746,736
-0.14(-1.11%)
Aug 21, 2009
12.64
12.73
12.49
12.56
33,829,540
+0.13(+1.05%)
Aug 20, 2009
12.52
12.75
12.33
12.43
42,377,460
-0.05(-0.40%)
Aug 19, 2009
12.25
12.56
12.20
12.48
42,625,468
-0.44(-3.41%)
Aug 18, 2009
12.63
12.96
12.60
12.92
30,901,212
+0.52(+4.20%)
Aug 17, 2009
12.53
12.55
12.13
12.40
31,189,960
-0.87(-6.57%)
Aug 14, 2009
13.80
13.88
13.11
13.27
35,187,976
-0.44(-3.21%)
Aug 13, 2009
13.31
13.75
13.12
13.71
37,410,888
+0.75(+5.79%)
Aug 12, 2009
12.52
13.13
12.45
12.96
34,969,932
+0.25(+1.97%)
Aug 11, 2009
12.61
12.81
12.42
12.71
31,539,404
+0.02(+0.16%)
Aug 10, 2009
12.88
13.06
12.57
12.69
29,897,846
-0.31(-2.38%)
Aug 07, 2009
13.17
13.29
12.82
13.00
49,106,064
+0.20(+1.57%)
Aug 06, 2009
13.50
13.70
12.63
12.80
58,203,776
-0.48(-3.62%)
Aug 05, 2009
12.98
13.40
12.70
13.28
44,246,380
+0.53(+4.17%)
Aug 04, 2009
12.50
13.00
12.35
12.75
43,029,652
+0.15(+1.18%)
Aug 03, 2009
12.17
12.70
12.17
12.60
52,124,100
+0.84(+7.14%)
Jul 31, 2009
11.46
11.88
11.43
11.76
26,700,748
+0.30(+2.62%)
Jul 30, 2009
11.27
11.60
11.22
11.46
30,844,336
+0.45(+4.09%)
Jul 29, 2009
11.06
11.14
10.85
11.01
28,601,492
-0.25(-2.22%)
Jul 28, 2009
11.17
11.40
10.98
11.26
32,286,116
-0.02(-0.18%)
Jul 27, 2009
11.29
11.44
11.02
11.28
31,324,092
+0.26(+2.36%)
Jul 24, 2009
10.69
11.07
10.58
11.02
27,847,792
+0.22(+2.04%)
Jul 23, 2009
10.30
10.91
10.25
10.80
39,918,032
+0.60(+5.88%)
Jul 22, 2009
10.00
10.35
9.960
10.20
24,040,092
+0.06(+0.59%)
Jul 21, 2009
10.73
10.80
9.910
10.14
46,719,520
-0.46(-4.34%)
Jul 20, 2009
10.36
10.68
10.36
10.60
25,839,068
+0.38(+3.72%)
Jul 17, 2009
10.42
10.50
10.12
10.22
29,528,548
-0.22(-2.11%)
Jul 16, 2009
10.06
10.48
10.00
10.44
32,493,560
+0.30(+2.96%)
Jul 15, 2009
9.820
10.15
9.710
10.14
35,165,200
+0.55(+5.74%)
Jul 14, 2009
9.780
9.870
9.540
9.590
27,636,836
-0.07(-0.72%)
Jul 13, 2009
9.430
9.710
9.430
9.660
28,647,544
+0.32(+3.43%)
Jul 10, 2009
9.060
9.390
9.040
9.340
32,623,014
+0.11(+1.19%)
Jul 09, 2009
9.990
10.08
9.160
9.230
93,039,160
-0.23(-2.43%)
Jul 08, 2009
9.510
9.770
8.960
9.460
72,986,344
+0.05(+0.53%)
Jul 07, 2009
9.320
9.820
9.140
9.410
61,074,880
+0.15(+1.62%)
Jul 06, 2009
9.670
9.690
9.030
9.260
43,966,560
-0.60(-6.09%)
Jul 02, 2009
10.10
10.14
9.850
9.860
29,472,756
-0.49(-4.73%)
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
.