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 (%)
Jan 31, 2012
10.45
10.46
10.10
10.16
25,084,780
-0.16(-1.55%)
Jan 30, 2012
10.29
10.42
10.22
10.32
19,282,092
-0.11(-1.05%)
Jan 27, 2012
10.26
10.47
10.18
10.43
21,726,240
+0.07(+0.68%)
Jan 26, 2012
10.66
10.74
10.25
10.36
27,155,232
-0.12(-1.15%)
Jan 25, 2012
10.21
10.50
10.08
10.48
30,128,284
+0.21(+2.04%)
Jan 24, 2012
10.15
10.30
10.05
10.27
20,718,034
+0.02(+0.20%)
Jan 23, 2012
10.21
10.32
10.14
10.25
28,625,880
+0.08(+0.79%)
Jan 20, 2012
10.14
10.21
10.06
10.17
23,356,074
-0.01(-0.10%)
Jan 19, 2012
10.08
10.23
10.05
10.18
28,120,428
+0.16(+1.60%)
Jan 18, 2012
9.800
10.03
9.760
10.02
25,497,800
+0.26(+2.66%)
Jan 17, 2012
9.970
10.03
9.700
9.760
24,267,658
-0.04(-0.41%)
Jan 13, 2012
9.830
9.870
9.650
9.800
32,696,896
-0.13(-1.31%)
Jan 12, 2012
9.820
9.970
9.580
9.930
36,067,000
+0.30(+3.12%)
Jan 11, 2012
9.460
9.670
9.360
9.630
28,666,280
+0.19(+2.01%)
Jan 10, 2012
9.700
9.850
9.380
9.440
64,169,308
+0.01(+0.16%)
Jan 09, 2012
9.260
9.480
9.220
9.425
56,611,248
+0.27(+2.89%)
Jan 06, 2012
9.080
9.250
9.080
9.160
35,192,000
-0.20(-2.14%)
Jan 05, 2012
9.330
9.480
9.190
9.360
27,141,204
-0.09(-0.95%)
Jan 04, 2012
9.130
9.500
9.130
9.450
41,263,008
+0.80(+9.25%)
Dec 30, 2011
8.630
8.650
8.572
8.650
18,566,804
+0.02(+0.23%)
Dec 29, 2011
8.570
8.670
8.550
8.630
17,889,164
+0.11(+1.29%)
Dec 28, 2011
8.780
8.780
8.500
8.520
26,136,146
-0.27(-3.07%)
Dec 27, 2011
8.840
8.940
8.770
8.790
18,654,652
-0.07(-0.79%)
Dec 23, 2011
8.950
8.971
8.830
8.860
18,571,840
+0.01(+0.11%)
Dec 21, 2011
8.860
8.960
8.770
8.850
26,267,556
-0.03(-0.34%)
Dec 20, 2011
8.620
8.900
8.620
8.880
35,369,236
+0.35(+4.10%)
Dec 19, 2011
8.810
8.810
8.500
8.530
25,716,528
-0.28(-3.18%)
Dec 16, 2011
8.890
8.970
8.720
8.810
41,206,340
+0.03(+0.34%)
Dec 15, 2011
9.080
9.100
8.730
8.780
45,139,328
-0.16(-1.79%)
Dec 14, 2011
8.990
9.160
8.870
8.940
43,875,676
-0.10(-1.11%)
Dec 13, 2011
9.410
9.460
8.980
9.040
25,361,688
-0.31(-3.32%)
Dec 12, 2011
9.480
9.500
9.220
9.350
21,364,600
-0.29(-3.01%)
Dec 09, 2011
9.510
9.680
9.480
9.640
22,465,104
+0.17(+1.80%)
Dec 08, 2011
9.830
9.870
9.420
9.470
30,049,776
-0.43(-4.34%)
Dec 07, 2011
9.860
9.950
9.760
9.900
21,008,716
-0.02(-0.20%)
Dec 06, 2011
9.930
10.03
9.860
9.920
21,310,022
-0.08(-0.80%)
Dec 05, 2011
10.03
10.11
9.910
10.00
32,963,682
+0.09(+0.91%)
Dec 02, 2011
9.980
10.08
9.890
9.910
25,693,100
+0.10(+1.02%)
Dec 01, 2011
9.930
9.980
9.700
9.810
21,690,050
-0.21(-2.10%)
Nov 30, 2011
9.700
10.02
9.690
10.02
37,635,160
+0.71(+7.63%)
Nov 29, 2011
9.490
9.520
9.260
9.310
21,140,462
-0.15(-1.59%)
Nov 28, 2011
9.380
9.565
9.310
9.460
31,446,252
+0.51(+5.70%)
Nov 25, 2011
8.940
9.080
8.900
8.950
13,048,768
+0.07(+0.79%)
Nov 23, 2011
9.100
9.150
8.870
8.880
36,039,064
-0.38(-4.10%)
Nov 22, 2011
9.480
9.520
9.180
9.260
29,199,450
-0.21(-2.22%)
Nov 21, 2011
9.530
9.585
9.270
9.470
33,272,082
-0.22(-2.27%)
Nov 18, 2011
9.760
9.860
9.610
9.690
22,329,764
+0.07(+0.73%)
Nov 17, 2011
10.04
10.10
9.580
9.620
39,314,772
-0.35(-3.51%)
Nov 16, 2011
10.23
10.28
9.950
9.970
34,625,960
-0.39(-3.76%)
Nov 15, 2011
10.29
10.46
10.19
10.36
24,605,844
-0.02(-0.19%)
Nov 14, 2011
10.53
10.63
10.31
10.38
23,048,128
-0.22(-2.08%)
Nov 11, 2011
10.32
10.65
10.32
10.60
22,657,122
+0.35(+3.41%)
Nov 10, 2011
10.35
10.41
10.13
10.25
22,911,262
+0.05(+0.49%)
Nov 09, 2011
10.43
10.51
10.16
10.20
34,108,068
-0.58(-5.38%)
Nov 08, 2011
10.83
10.86
10.59
10.78
33,106,628
+0.03(+0.28%)
Nov 07, 2011
10.86
11.02
10.58
10.75
33,675,640
-0.18(-1.65%)
Nov 04, 2011
10.82
10.99
10.60
10.93
24,996,484
+0.06(+0.55%)
Nov 03, 2011
10.86
10.93
10.56
10.87
26,677,476
+0.17(+1.59%)
Nov 02, 2011
10.65
10.78
10.50
10.70
27,817,656
+0.30(+2.88%)
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
.