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, 2014
15.93
16.34
15.97
16.09
21,793,086
+0.16(+1.00%)
Sep 29, 2014
15.93
16.09
15.75
15.93
17,356,596
-0.26(-1.61%)
Sep 26, 2014
15.70
16.23
15.65
16.19
19,719,568
+0.56(+3.58%)
Sep 25, 2014
15.88
15.94
15.53
15.63
19,278,396
-0.27(-1.70%)
Sep 24, 2014
15.77
15.95
15.65
15.90
12,841,712
+0.20(+1.27%)
Sep 23, 2014
15.65
15.98
15.56
15.70
16,477,191
-0.13(-0.82%)
Sep 22, 2014
16.17
16.17
15.73
15.83
22,566,782
-0.38(-2.34%)
Sep 19, 2014
16.28
16.34
16.16
16.21
19,982,168
+0.01(+0.06%)
Sep 18, 2014
16.33
16.42
16.14
16.20
17,207,140
-0.08(-0.49%)
Sep 17, 2014
16.10
16.35
16.09
16.28
36,788,388
+0.12(+0.74%)
Sep 16, 2014
16.07
16.49
16.05
16.16
43,656,596
-0.23(-1.40%)
Sep 15, 2014
16.72
16.74
16.22
16.39
20,848,788
-0.33(-1.97%)
Sep 12, 2014
16.98
16.98
16.55
16.72
20,244,242
-0.18(-1.07%)
Sep 11, 2014
17.27
17.29
16.83
16.90
17,026,872
-0.30(-1.74%)
Sep 10, 2014
17.05
17.20
16.95
17.20
14,347,472
+0.09(+0.53%)
Sep 09, 2014
17.11
17.28
17.03
17.11
14,906,260
+0.10(+0.59%)
Sep 08, 2014
17.28
17.30
16.96
17.01
11,201,469
-0.27(-1.56%)
Sep 05, 2014
17.11
17.29
17.03
17.28
9,601,794
+0.18(+1.05%)
Sep 04, 2014
16.98
17.36
16.91
17.10
15,613,290
+0.17(+1.00%)
Sep 03, 2014
16.68
17.00
16.67
16.93
10,867,698
+0.26(+1.56%)
Sep 02, 2014
16.64
16.72
16.57
16.67
10,752,259
+0.06(+0.36%)
Aug 29, 2014
16.61
16.61
16.61
0
+0.04(+0.24%)
Aug 28, 2014
16.62
16.68
16.52
16.57
6,675,552
-0.14(-0.84%)
Aug 27, 2014
16.61
16.72
16.51
16.71
7,603,288
+0.12(+0.72%)
Aug 26, 2014
16.47
16.71
16.43
16.59
7,312,389
+0.11(+0.67%)
Aug 25, 2014
16.48
16.57
16.37
16.48
7,284,851
+0.03(+0.18%)
Aug 22, 2014
16.30
16.53
16.25
16.45
7,602,238
+0.10(+0.61%)
Aug 21, 2014
16.52
16.52
16.26
16.35
8,554,502
-0.15(-0.91%)
Aug 20, 2014
16.38
16.66
16.36
16.50
13,094,782
+0.07(+0.43%)
Aug 19, 2014
16.37
16.47
16.27
16.43
13,166,970
+0.11(+0.67%)
Aug 18, 2014
16.20
16.36
16.15
16.32
11,799,557
+0.21(+1.30%)
Aug 15, 2014
16.32
16.02
16.11
11,303,046
-0.12(-0.74%)
Aug 14, 2014
16.19
16.26
16.17
16.23
5,977,791
-0.01(-0.06%)
Aug 13, 2014
16.22
16.29
16.13
16.24
9,404,216
+0.05(+0.31%)
Aug 12, 2014
16.22
16.41
16.15
16.19
15,230,822
+0.00(+0.00%)
Aug 11, 2014
16.30
16.41
16.15
16.19
9,909,784
+0.09(+0.56%)
Aug 08, 2014
16.10
13,874,655
+0.10(+0.63%)
Aug 07, 2014
16.46
16.54
15.87
16.00
19,262,752
-0.44(-2.68%)
Aug 06, 2014
16.25
16.60
16.25
16.44
11,506,445
+0.00(+0.00%)
Aug 05, 2014
16.63
16.64
16.37
16.44
16,976,048
-0.27(-1.62%)
Aug 04, 2014
16.58
16.74
16.45
16.71
14,865,525
+0.27(+1.64%)
Aug 01, 2014
16.26
16.61
16.20
16.44
14,585,331
+0.05(+0.31%)
Jul 31, 2014
16.61
16.63
16.12
16.39
25,948,384
-0.33(-1.97%)
Jul 30, 2014
17.00
17.06
16.63
16.72
13,685,137
-0.19(-1.12%)
Jul 29, 2014
17.09
17.14
16.90
16.91
16,853,708
-0.10(-0.59%)
Jul 28, 2014
16.60
17.03
16.60
17.01
18,011,354
+0.45(+2.72%)
Jul 25, 2014
16.94
16.94
16.53
16.56
21,333,348
-0.44(-2.59%)
Jul 24, 2014
17.06
17.18
16.96
17.00
20,954,228
-0.05(-0.29%)
Jul 23, 2014
17.22
17.22
17.00
17.05
21,142,000
-0.04(-0.23%)
Jul 22, 2014
16.69
17.16
16.69
17.09
31,515,290
+0.47(+2.83%)
Jul 21, 2014
16.39
16.68
16.36
16.62
18,569,836
+0.13(+0.79%)
Jul 18, 2014
16.33
16.58
16.32
16.49
12,612,299
+0.16(+0.98%)
Jul 17, 2014
16.46
16.57
16.27
16.33
22,306,380
-0.27(-1.63%)
Jul 16, 2014
16.16
16.71
16.12
16.60
23,613,536
+0.48(+2.98%)
Jul 15, 2014
16.12
16.19
15.93
16.12
19,592,298
+0.01(+0.06%)
Jul 14, 2014
16.17
16.25
15.91
16.11
24,261,904
+0.14(+0.88%)
Jul 11, 2014
15.64
15.98
15.62
15.97
15,560,763
+0.35(+2.24%)
Jul 10, 2014
15.58
15.97
15.42
15.62
28,400,748
-0.07(-0.45%)
Jul 09, 2014
15.24
15.76
15.16
15.69
54,119,384
+0.84(+5.66%)
Jul 08, 2014
14.78
14.89
14.56
14.85
26,798,436
+0.11(+0.75%)
Jul 07, 2014
14.99
15.05
14.70
14.74
16,447,570
-0.24(-1.60%)
Jul 03, 2014
14.98
14.98
14.98
0
+0.13(+0.88%)
Jul 02, 2014
14.85
14.89
14.80
14.85
10,395,132
+0.05(+0.34%)
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
.