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, 2013
8.100
8.200
8.070
8.120
19,958,188
-0.08(-0.98%)
Sep 27, 2013
8.250
8.280
8.180
8.200
14,115,452
-0.07(-0.85%)
Sep 26, 2013
8.330
8.360
8.240
8.270
15,441,401
-0.06(-0.72%)
Sep 25, 2013
8.330
8.400
8.300
8.330
11,150,816
+0.03(+0.36%)
Sep 24, 2013
8.270
8.400
8.260
8.300
15,251,483
+0.02(+0.24%)
Sep 23, 2013
8.250
8.370
8.250
8.280
13,067,867
-0.01(-0.12%)
Sep 20, 2013
8.440
8.440
8.260
8.290
47,176,728
-0.15(-1.78%)
Sep 19, 2013
8.610
8.680
8.400
8.440
33,075,828
-0.12(-1.34%)
Sep 18, 2013
8.240
8.610
8.220
8.555
38,371,008
+0.29(+3.57%)
Sep 17, 2013
8.100
8.300
8.100
8.260
22,197,992
+0.16(+1.98%)
Sep 16, 2013
8.165
8.180
8.090
8.100
15,548,011
+0.02(+0.25%)
Sep 13, 2013
8.150
8.180
8.060
8.080
14,988,380
-0.08(-0.98%)
Sep 12, 2013
8.120
8.195
8.090
8.160
15,753,191
-0.03(-0.37%)
Sep 11, 2013
8.040
8.190
8.010
8.190
26,730,240
+0.13(+1.68%)
Sep 10, 2013
8.040
8.100
7.960
8.055
28,521,334
-0.03(-0.31%)
Sep 09, 2013
7.960
8.150
7.940
8.080
37,494,908
+0.16(+2.02%)
Sep 06, 2013
7.900
7.950
7.850
7.920
17,401,290
+0.05(+0.64%)
Sep 05, 2013
7.830
7.910
7.810
7.870
22,162,508
+0.03(+0.38%)
Sep 04, 2013
7.790
7.840
7.730
7.840
28,355,986
+0.12(+1.55%)
Sep 03, 2013
7.790
7.840
7.700
7.720
28,784,960
+0.02(+0.26%)
Aug 30, 2013
7.820
7.840
7.680
7.700
43,743,468
-0.11(-1.41%)
Aug 29, 2013
7.920
7.940
7.790
7.810
25,556,356
-0.12(-1.51%)
Aug 28, 2013
7.905
8.010
7.900
7.930
13,499,465
+0.01(+0.19%)
Aug 27, 2013
7.990
8.030
7.900
7.915
16,714,119
-0.15(-1.80%)
Aug 26, 2013
8.070
8.120
8.040
8.060
12,841,269
+0.01(+0.12%)
Aug 23, 2013
8.040
8.120
8.010
8.050
11,141,890
+0.02(+0.25%)
Aug 22, 2013
7.920
8.060
7.910
8.030
19,334,592
+0.19(+2.42%)
Aug 21, 2013
7.980
8.000
7.830
7.840
23,770,768
-0.16(-2.00%)
Aug 20, 2013
7.950
8.020
7.920
8.000
15,360,932
+0.06(+0.76%)
Aug 19, 2013
8.070
8.090
7.930
7.940
18,592,460
-0.18(-2.22%)
Aug 16, 2013
8.080
8.120
7.950
8.120
29,894,604
-0.04(-0.49%)
Aug 15, 2013
8.090
8.180
8.010
8.160
16,296,821
+0.00(+0.00%)
Aug 14, 2013
8.160
8.240
8.070
8.160
12,411,055
+0.01(+0.12%)
Aug 13, 2013
8.280
8.290
8.120
8.150
16,814,988
-0.11(-1.33%)
Aug 12, 2013
8.220
8.280
8.180
8.260
21,705,004
+0.04(+0.49%)
Aug 09, 2013
7.920
8.220
7.920
8.220
38,487,004
+0.31(+3.92%)
Aug 08, 2013
7.860
7.920
7.760
7.910
18,749,640
+0.12(+1.54%)
Aug 07, 2013
7.880
7.997
7.780
7.790
20,510,318
-0.12(-1.52%)
Aug 06, 2013
7.985
8.030
7.910
7.910
15,805,828
-0.09(-1.12%)
Aug 05, 2013
7.940
8.010
7.910
8.000
19,279,686
+0.03(+0.38%)
Aug 02, 2013
7.940
8.030
7.910
7.970
12,057,488
+0.02(+0.25%)
Aug 01, 2013
8.000
8.080
7.930
7.950
18,050,656
+0.00(+0.00%)
Jul 31, 2013
8.020
8.080
7.940
7.950
14,873,030
-0.08(-1.00%)
Jul 30, 2013
8.040
8.060
7.980
8.030
11,522,603
-0.01(-0.12%)
Jul 29, 2013
8.060
8.060
8.000
8.040
8,394,102
-0.03(-0.37%)
Jul 26, 2013
8.000
8.080
7.960
8.070
8,731,965
+0.04(+0.50%)
Jul 25, 2013
8.040
8.110
7.930
8.030
12,346,908
-0.02(-0.25%)
Jul 24, 2013
8.140
8.140
8.010
8.050
11,938,067
-0.09(-1.11%)
Jul 23, 2013
8.150
8.210
8.100
8.140
13,853,571
+0.02(+0.25%)
Jul 22, 2013
8.111
8.140
8.070
8.120
8,124,635
+0.05(+0.62%)
Jul 19, 2013
8.230
8.230
8.040
8.070
23,767,360
-0.14(-1.71%)
Jul 18, 2013
8.190
8.250
8.180
8.210
11,850,112
+0.01(+0.12%)
Jul 17, 2013
8.130
8.210
8.120
8.200
10,398,982
+0.09(+1.11%)
Jul 16, 2013
8.170
8.180
8.070
8.110
10,435,101
-0.06(-0.73%)
Jul 15, 2013
8.090
8.180
8.080
8.170
7,513,961
+0.07(+0.86%)
Jul 12, 2013
8.080
8.140
8.020
8.100
19,159,562
+0.00(+0.00%)
Jul 11, 2013
8.020
8.110
7.980
8.100
18,354,066
+0.18(+2.27%)
Jul 10, 2013
7.890
7.940
7.840
7.920
14,676,853
+0.01(+0.13%)
Jul 09, 2013
7.990
8.010
7.780
7.910
40,373,944
-0.01(-0.13%)
Jul 08, 2013
7.880
7.940
7.800
7.920
23,950,080
+0.11(+1.41%)
Jul 05, 2013
7.770
7.810
7.660
7.810
14,901,671
+0.10(+1.30%)
Jul 03, 2013
7.680
7.720
7.630
7.710
11,505,848
-0.09(-1.15%)
Jul 02, 2013
7.800
7.890
7.740
7.800
15,777,771
-0.06(-0.76%)
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
.