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 (%)
Nov 30, 2015
9.330
9.510
9.310
9.360
24,070,204
+0.04(+0.43%)
Nov 27, 2015
9.320
9.460
9.295
9.320
9,841,053
-0.09(-0.96%)
Nov 25, 2015
9.410
9.410
9.410
0
+0.32(+3.52%)
Nov 24, 2015
9.070
9.200
8.970
9.090
26,982,272
+0.02(+0.22%)
Nov 23, 2015
9.070
44,189,988
+0.38(+4.37%)
Nov 20, 2015
8.810
8.900
8.590
8.690
24,866,448
-0.07(-0.80%)
Nov 19, 2015
8.510
8.780
8.500
8.760
32,515,344
+0.35(+4.16%)
Nov 18, 2015
8.310
8.410
8.220
8.410
23,781,792
+0.14(+1.69%)
Nov 17, 2015
8.330
8.460
8.240
8.270
34,652,472
-0.02(-0.24%)
Nov 16, 2015
7.970
8.320
7.960
8.290
33,644,252
+0.30(+3.75%)
Nov 13, 2015
7.850
8.060
7.820
7.990
26,216,884
+0.17(+2.17%)
Nov 12, 2015
8.000
8.003
7.810
7.820
39,148,568
-0.26(-3.22%)
Nov 11, 2015
8.380
8.470
8.080
8.080
33,486,784
-0.27(-3.23%)
Nov 10, 2015
8.600
8.610
8.340
8.350
28,315,746
-0.26(-3.02%)
Nov 09, 2015
8.970
9.000
8.500
8.610
43,460,876
-0.48(-5.28%)
Nov 06, 2015
9.110
9.180
8.980
9.090
23,359,584
-0.11(-1.20%)
Nov 05, 2015
9.270
9.320
9.060
9.200
22,501,930
-0.18(-1.92%)
Nov 04, 2015
9.450
9.510
9.270
9.380
22,172,562
+0.00(+0.00%)
Nov 03, 2015
9.200
9.580
9.190
9.380
25,608,008
+0.21(+2.29%)
Nov 02, 2015
8.950
9.240
8.930
9.170
29,980,878
+0.24(+2.69%)
Oct 30, 2015
8.970
9.055
8.870
8.930
34,944,580
-0.02(-0.22%)
Oct 29, 2015
8.900
9.010
8.820
8.950
29,431,796
-0.04(-0.44%)
Oct 28, 2015
8.750
9.130
8.710
8.990
33,237,864
+0.26(+2.98%)
Oct 27, 2015
8.790
8.940
8.620
8.730
26,939,524
-0.04(-0.46%)
Oct 26, 2015
9.130
9.190
8.710
8.770
25,970,278
-0.37(-4.05%)
Oct 23, 2015
9.160
9.280
9.060
9.140
20,297,266
+0.05(+0.55%)
Oct 22, 2015
9.160
9.490
9.051
9.090
34,025,880
-0.02(-0.22%)
Oct 21, 2015
9.390
9.430
9.110
9.110
20,482,014
-0.30(-3.19%)
Oct 20, 2015
9.360
9.460
9.310
9.410
25,703,814
-0.01(-0.11%)
Oct 19, 2015
9.430
9.570
9.360
9.420
23,059,242
-0.13(-1.36%)
Oct 16, 2015
9.780
9.790
9.430
9.550
27,323,516
-0.15(-1.55%)
Oct 15, 2015
9.930
10.00
9.630
9.700
49,797,328
-0.25(-2.51%)
Oct 14, 2015
10.09
10.11
9.910
9.950
42,257,624
-0.08(-0.80%)
Oct 13, 2015
9.960
10.22
9.860
10.03
36,235,668
-0.05(-0.50%)
Oct 12, 2015
10.28
10.29
9.965
10.08
31,441,646
-0.18(-1.75%)
Oct 09, 2015
10.67
10.92
10.25
10.26
78,717,520
-0.75(-6.81%)
Oct 08, 2015
10.85
11.11
10.63
11.01
36,298,328
+0.07(+0.64%)
Oct 07, 2015
11.15
11.18
10.66
10.94
41,606,104
-0.04(-0.36%)
Oct 06, 2015
10.43
11.03
10.41
10.98
57,249,892
+0.57(+5.48%)
Oct 05, 2015
9.610
10.45
9.600
10.41
48,436,008
+0.89(+9.35%)
Oct 02, 2015
9.150
9.520
9.100
9.520
28,139,602
+0.26(+2.81%)
Oct 01, 2015
9.710
9.850
9.190
9.260
36,864,008
-0.40(-4.14%)
Sep 30, 2015
9.610
9.710
9.430
9.660
41,954,500
+0.21(+2.22%)
Sep 29, 2015
9.620
9.770
9.360
9.450
39,300,480
-0.14(-1.46%)
Sep 28, 2015
9.460
9.640
9.200
9.590
95,689,456
+0.52(+5.73%)
Sep 25, 2015
9.250
9.290
8.960
9.070
19,005,114
-0.11(-1.20%)
Sep 24, 2015
9.070
9.260
8.860
9.180
25,767,782
-0.02(-0.22%)
Sep 23, 2015
9.580
9.590
9.190
9.200
20,938,516
-0.30(-3.16%)
Sep 22, 2015
9.600
9.630
9.380
9.500
25,291,714
-0.40(-4.04%)
Sep 21, 2015
9.980
10.10
9.905
9.900
17,708,768
-0.07(-0.70%)
Sep 18, 2015
9.850
10.03
9.760
9.970
29,097,120
+0.02(+0.20%)
Sep 17, 2015
9.810
10.16
9.750
9.950
24,505,816
+0.09(+0.91%)
Sep 16, 2015
9.700
9.880
9.700
9.860
19,894,378
+0.23(+2.39%)
Sep 15, 2015
9.390
9.710
9.370
9.630
17,947,248
+0.25(+2.67%)
Sep 14, 2015
9.580
9.610
9.320
9.380
31,255,136
-0.27(-2.80%)
Sep 11, 2015
9.600
9.750
9.540
9.650
19,595,512
+0.02(+0.21%)
Sep 10, 2015
9.560
9.720
9.510
9.630
29,546,624
+0.06(+0.63%)
Sep 09, 2015
9.920
9.935
9.530
9.570
29,462,628
-0.15(-1.54%)
Sep 08, 2015
9.870
9.870
9.600
9.720
18,038,328
+0.23(+2.42%)
Sep 04, 2015
9.490
9.490
9.490
0
-0.08(-0.84%)
Sep 03, 2015
9.400
9.750
9.350
9.570
28,212,600
+0.25(+2.68%)
Sep 02, 2015
9.390
9.390
9.010
9.320
40,481,052
+0.10(+1.08%)
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
.