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%)
Sep 01, 2016
10.09
10.19
10.05
10.13
13,440,359
+0.05(+0.50%)
Aug 31, 2016
10.08
10.18
10.02
10.08
15,887,961
-0.09(-0.88%)
Aug 30, 2016
10.26
10.26
10.06
10.17
11,270,103
-0.09(-0.88%)
Aug 29, 2016
10.01
10.26
10.00
10.26
13,620,659
+0.26(+2.60%)
Aug 26, 2016
10.15
10.27
9.960
10.00
15,069,745
-0.08(-0.79%)
Aug 25, 2016
10.08
10.19
10.03
10.08
12,531,767
+0.04(+0.40%)
Aug 24, 2016
10.43
10.45
10.01
10.04
19,729,276
-0.46(-4.38%)
Aug 23, 2016
10.41
10.54
10.38
10.50
11,551,129
+0.18(+1.74%)
Aug 22, 2016
10.20
10.35
10.16
10.32
9,206,815
+0.05(+0.49%)
Aug 19, 2016
10.34
10.36
10.22
10.27
13,163,790
-0.18(-1.72%)
Aug 18, 2016
10.41
10.47
10.34
10.45
8,564,267
+0.09(+0.87%)
Aug 17, 2016
10.33
10.40
10.23
10.36
10,840,038
+0.07(+0.68%)
Aug 16, 2016
10.57
10.58
10.29
10.29
13,801,860
-0.23(-2.19%)
Aug 15, 2016
10.25
10.58
10.23
10.52
13,199,911
+0.35(+3.44%)
Aug 12, 2016
10.37
10.40
10.12
10.17
13,887,567
-0.25(-2.40%)
Aug 11, 2016
10.35
10.44
10.30
10.42
9,894,143
+0.09(+0.87%)
Aug 10, 2016
10.40
10.53
10.27
10.33
9,500,893
-0.02(-0.19%)
Aug 09, 2016
10.42
10.50
10.35
10.35
7,812,335
-0.10(-0.96%)
Aug 08, 2016
10.50
10.60
10.41
10.45
9,501,283
-0.05(-0.48%)
Aug 05, 2016
10.45
10.50
10.39
10.50
12,292,590
+0.10(+0.96%)
Aug 04, 2016
10.36
10.46
10.25
10.40
11,819,419
-0.01(-0.10%)
Aug 03, 2016
10.30
10.45
10.20
10.41
13,904,068
+0.09(+0.87%)
Aug 02, 2016
10.55
10.57
10.25
10.32
13,670,871
-0.15(-1.43%)
Aug 01, 2016
10.55
10.60
10.46
10.47
11,610,200
-0.15(-1.41%)
Jul 29, 2016
10.61
10.65
10.42
10.62
16,419,775
-0.06(-0.56%)
Jul 28, 2016
10.67
10.73
10.48
10.68
13,794,323
-0.06(-0.56%)
Jul 27, 2016
10.76
10.97
10.52
10.74
20,988,500
+0.07(+0.66%)
Jul 26, 2016
10.45
10.67
10.42
10.67
12,572,836
+0.18(+1.72%)
Jul 25, 2016
10.54
10.55
10.40
10.49
13,849,296
-0.08(-0.76%)
Jul 22, 2016
10.58
10.66
10.49
10.57
10,183,503
-0.03(-0.28%)
Jul 21, 2016
10.67
10.86
10.53
10.60
15,082,555
-0.01(-0.09%)
Jul 20, 2016
10.51
10.63
10.35
10.61
16,305,269
-0.02(-0.19%)
Jul 19, 2016
10.73
10.78
10.62
10.63
14,782,776
-0.29(-2.66%)
Jul 18, 2016
10.82
10.94
10.71
10.92
16,341,479
+0.00(+0.00%)
Jul 15, 2016
10.72
10.96
10.71
10.92
23,056,512
+0.21(+1.96%)
Jul 14, 2016
10.82
10.90
10.67
10.71
22,315,636
+0.00(+0.00%)
Jul 13, 2016
10.74
10.78
10.54
10.71
24,221,870
+0.02(+0.19%)
Jul 12, 2016
10.70
10.80
10.43
10.69
53,425,992
+0.55(+5.42%)
Jul 11, 2016
9.960
10.18
9.870
10.14
37,105,480
+0.32(+3.26%)
Jul 08, 2016
9.880
9.340
9.820
25,929,544
+0.48(+5.14%)
Jul 07, 2016
9.260
9.450
9.250
9.340
22,171,646
+0.15(+1.63%)
Jul 06, 2016
9.190
24,559,874
-0.07(-0.76%)
Jul 05, 2016
9.460
9.460
9.170
9.260
16,360,569
-0.29(-3.04%)
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
.