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, 2010
12.11
12.25
11.94
12.11
179,100
+0.03(+0.22%)
Sep 29, 2010
12.17
12.20
12.03
12.08
24,659
-0.13(-1.06%)
Sep 28, 2010
12.10
12.25
11.81
12.21
24,368
+0.14(+1.16%)
Sep 27, 2010
12.16
12.16
11.96
12.07
26,728,874
-0.13(-1.07%)
Sep 24, 2010
12.00
12.25
11.97
12.20
30,862,436
+0.46(+3.92%)
Sep 23, 2010
11.74
12.16
11.48
11.74
39,794,816
+0.04(+0.34%)
Sep 22, 2010
11.16
11.75
11.16
11.70
44,195,096
+0.53(+4.74%)
Sep 21, 2010
11.38
11.42
10.99
11.17
1,000
-0.21(-1.85%)
Sep 20, 2010
11.25
11.44
11.14
11.38
18,695,882
+0.21(+1.88%)
Sep 17, 2010
11.17
11.34
11.10
11.17
22,715,772
-0.26(-2.26%)
Sep 15, 2010
11.40
11.48
11.33
11.43
18,973,504
-0.06(-0.52%)
Sep 14, 2010
11.46
11.59
11.33
11.49
1,000
-0.03(-0.26%)
Sep 13, 2010
11.38
11.59
11.33
11.52
24,603,276
+0.35(+3.13%)
Sep 10, 2010
11.22
11.37
11.13
11.17
15,658,348
-0.06(-0.53%)
Sep 09, 2010
11.26
11.34
11.17
11.23
400
+0.16(+1.45%)
Sep 08, 2010
10.93
11.23
10.90
11.07
35,129
+0.21(+1.93%)
Sep 07, 2010
10.79
10.96
10.70
10.86
13,642
-0.02(-0.18%)
Sep 03, 2010
11.01
11.07
10.82
10.88
16,634,520
+0.05(+0.46%)
Sep 02, 2010
10.55
10.84
10.46
10.83
4,222
+0.31(+2.95%)
Sep 01, 2010
10.41
10.54
10.32
10.52
24,240,964
+0.35(+3.44%)
Aug 31, 2010
10.15
10.36
10.10
10.17
102,921
-0.09(-0.88%)
Aug 30, 2010
10.30
10.46
10.25
10.26
23,974,520
-0.06(-0.58%)
Aug 27, 2010
10.03
10.36
9.970
10.32
24,421,772
+0.08(+0.78%)
Aug 26, 2010
10.22
10.31
10.01
10.24
16,785
+0.13(+1.29%)
Aug 25, 2010
9.990
10.16
9.920
10.11
10,162
+0.05(+0.50%)
Aug 24, 2010
10.18
10.30
10.06
10.06
84,548
-0.31(-2.99%)
Aug 23, 2010
10.67
10.69
10.35
10.37
17,212,580
-0.20(-1.89%)
Aug 20, 2010
10.54
10.59
10.45
10.57
16,839,194
-0.09(-0.84%)
Aug 19, 2010
10.86
10.93
10.50
10.66
10,140
-0.27(-2.47%)
Aug 18, 2010
10.98
11.07
10.78
10.93
500
-0.02(-0.18%)
Aug 17, 2010
10.71
11.05
10.69
10.95
15,546
+0.35(+3.30%)
Aug 16, 2010
10.56
10.69
10.50
10.60
14,576,337
-0.04(-0.38%)
Aug 13, 2010
10.67
10.79
10.57
10.64
15,439,716
-0.09(-0.83%)
Aug 12, 2010
10.59
10.90
10.47
10.73
1,600
+0.07(+0.65%)
Aug 11, 2010
11.11
11.13
10.62
10.66
24,875
-0.76(-6.65%)
Aug 10, 2010
11.41
11.49
11.18
11.42
4,610
-0.24(-2.06%)
Aug 09, 2010
11.62
11.75
11.58
11.66
14,549,887
+0.07(+0.60%)
Aug 06, 2010
11.59
11.73
11.45
11.59
17,561,768
+0.01(+0.09%)
Aug 05, 2010
11.45
11.63
11.39
11.58
15,559,158
+0.06(+0.52%)
Aug 04, 2010
11.60
11.60
11.38
11.52
4,863
-0.04(-0.35%)
Aug 03, 2010
11.68
11.78
11.53
11.56
24,944
-0.15(-1.28%)
Aug 02, 2010
11.35
11.73
11.33
11.71
25,891,604
+0.54(+4.83%)
Jul 30, 2010
11.17
11.28
10.86
11.17
22,648,898
+0.15(+1.36%)
Jul 29, 2010
11.10
11.20
10.87
11.02
2,000
-0.02(-0.18%)
Jul 28, 2010
11.04
11.28
10.96
11.04
2,015
-0.17(-1.52%)
Jul 27, 2010
11.21
11.42
11.11
11.21
4,944
-0.02(-0.18%)
Jul 26, 2010
11.14
11.37
11.01
11.23
26,411,836
+0.18(+1.63%)
Jul 23, 2010
10.87
11.12
10.67
11.05
25,098,852
+0.23(+2.13%)
Jul 22, 2010
10.80
10.99
10.73
10.82
37,069
+0.23(+2.17%)
Jul 21, 2010
10.95
11.01
10.53
10.59
25,083,960
-0.26(-2.40%)
Jul 20, 2010
10.85
10.87
10.32
10.85
28,965,828
+0.27(+2.55%)
Jul 19, 2010
10.50
10.68
10.31
10.58
26,702,782
+0.17(+1.63%)
Jul 16, 2010
10.41
10.75
10.41
10.41
28,250,848
-0.33(-3.07%)
Jul 15, 2010
10.95
10.95
10.61
10.74
23,384,860
-0.17(-1.56%)
Jul 14, 2010
11.01
11.11
10.82
10.91
17,435
-0.09(-0.82%)
Jul 13, 2010
11.00
11.34
10.87
11.00
117,860
+0.13(+1.20%)
Jul 12, 2010
11.00
11.00
10.68
10.87
38,767,136
-0.07(-0.64%)
Jul 09, 2010
10.94
10.97
10.67
10.94
21,049,452
+0.22(+2.05%)
Jul 08, 2010
10.72
10.75
10.47
10.72
153,384
+0.17(+1.61%)
Jul 07, 2010
10.24
10.55
10.20
10.55
21,759,970
+0.34(+3.33%)
Jul 06, 2010
10.36
10.39
10.10
10.21
3,593
+0.21(+2.10%)
Jul 02, 2010
10.00
10.18
9.880
10.00
15,494,586
-0.05(-0.50%)
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
.