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 (%)
Oct 31, 2012
8.670
8.710
8.560
8.570
16,054,701
-0.08(-0.92%)
Oct 26, 2012
8.650
8.650
8.650
0
-0.08(-0.92%)
Oct 25, 2012
8.760
8.810
8.650
8.730
12,167,441
+0.03(+0.34%)
Oct 24, 2012
8.850
8.915
8.680
8.700
20,239,672
-0.08(-0.91%)
Oct 23, 2012
8.930
8.940
8.780
8.780
23,421,628
-0.23(-2.55%)
Oct 19, 2012
9.180
9.200
8.650
9.010
15,828,589
-0.20(-2.17%)
Oct 18, 2012
9.110
9.269
9.070
9.210
15,727,398
+0.03(+0.33%)
Oct 17, 2012
9.020
9.220
8.970
9.180
16,389,741
+0.24(+2.68%)
Oct 16, 2012
8.830
8.970
8.810
8.940
16,729,225
+0.14(+1.59%)
Oct 15, 2012
8.720
8.812
8.630
8.800
14,607,263
+0.11(+1.27%)
Oct 12, 2012
8.780
8.860
8.660
8.690
15,400,097
-0.08(-0.91%)
Oct 11, 2012
8.780
8.880
8.710
8.770
15,562,606
+0.06(+0.69%)
Oct 10, 2012
9.050
9.060
8.660
8.710
48,140,192
-0.42(-4.60%)
Oct 09, 2012
9.190
9.250
9.090
9.130
32,024,172
+0.01(+0.11%)
Oct 08, 2012
9.020
9.220
9.000
9.120
14,251,378
+0.03(+0.33%)
Oct 05, 2012
9.210
9.340
9.030
9.090
19,292,836
+0.02(+0.22%)
Oct 04, 2012
8.840
9.110
8.810
9.070
24,414,060
+0.29(+3.30%)
Oct 03, 2012
8.870
8.900
8.720
8.780
14,563,186
-0.07(-0.79%)
Oct 02, 2012
8.970
8.990
8.790
8.850
13,679,217
-0.06(-0.67%)
Oct 01, 2012
8.940
9.070
8.860
8.910
17,010,572
+0.05(+0.62%)
Sep 28, 2012
8.910
8.950
8.840
8.855
15,116,594
-0.13(-1.45%)
Sep 27, 2012
8.890
9.015
8.820
8.985
18,484,546
+0.09(+1.07%)
Sep 26, 2012
8.790
8.980
8.650
8.890
25,640,488
+0.05(+0.57%)
Sep 25, 2012
9.150
9.190
8.810
8.840
23,209,938
-0.22(-2.43%)
Sep 24, 2012
9.050
9.130
9.020
9.060
15,640,834
-0.07(-0.77%)
Sep 21, 2012
9.340
9.370
9.100
9.130
22,913,948
-0.12(-1.30%)
Sep 20, 2012
9.370
9.410
9.180
9.250
20,861,540
-0.22(-2.32%)
Sep 19, 2012
9.610
9.650
9.470
9.470
15,458,548
-0.02(-0.21%)
Sep 18, 2012
9.430
9.600
9.330
9.490
21,122,598
-0.09(-0.94%)
Sep 17, 2012
9.720
9.790
9.560
9.580
18,821,172
-0.26(-2.64%)
Sep 14, 2012
9.800
9.930
9.780
9.840
29,714,838
+0.21(+2.18%)
Sep 13, 2012
9.320
9.680
9.300
9.630
29,681,310
+0.28(+2.99%)
Sep 12, 2012
9.440
9.460
9.185
9.350
18,559,238
+0.02(+0.21%)
Sep 11, 2012
9.120
9.400
9.090
9.330
20,513,916
+0.28(+3.09%)
Sep 10, 2012
9.080
9.310
9.030
9.050
29,599,390
-0.05(-0.55%)
Sep 07, 2012
8.830
9.100
8.830
9.100
26,131,762
+0.34(+3.88%)
Sep 06, 2012
8.590
8.800
8.590
8.760
13,818,280
+0.24(+2.82%)
Sep 05, 2012
8.430
8.550
8.400
8.520
12,026,343
+0.10(+1.19%)
Sep 04, 2012
8.560
8.560
8.410
8.420
11,829,903
-0.14(-1.64%)
Aug 31, 2012
8.530
8.599
8.430
8.560
16,911,500
+0.12(+1.42%)
Aug 30, 2012
8.470
8.500
8.390
8.440
9,928,221
-0.10(-1.17%)
Aug 29, 2012
8.520
8.590
8.450
8.540
12,696,158
+0.06(+0.71%)
Aug 27, 2012
8.670
8.680
8.460
8.480
11,854,433
-0.15(-1.74%)
Aug 24, 2012
8.610
8.680
8.550
8.630
10,430,414
+0.00(+0.00%)
Aug 23, 2012
8.800
8.820
8.620
8.630
12,590,103
-0.24(-2.71%)
Aug 22, 2012
8.770
8.870
8.670
8.870
13,301,934
+0.05(+0.57%)
Aug 21, 2012
8.830
8.950
8.800
8.820
13,825,468
+0.02(+0.23%)
Aug 20, 2012
8.740
8.830
8.690
8.800
9,049,132
+0.05(+0.57%)
Aug 17, 2012
8.760
8.850
8.700
8.750
10,874,208
-0.02(-0.23%)
Aug 16, 2012
8.710
8.830
8.690
8.770
10,962,025
+0.04(+0.46%)
Aug 15, 2012
8.660
8.760
8.630
8.730
8,654,584
+0.04(+0.46%)
Aug 14, 2012
8.890
8.930
8.630
8.690
12,091,077
-0.14(-1.59%)
Aug 13, 2012
8.910
8.970
8.800
8.830
10,773,667
-0.15(-1.67%)
Aug 10, 2012
8.770
8.980
8.680
8.980
18,220,320
+0.12(+1.35%)
Aug 09, 2012
8.790
8.910
8.770
8.860
16,897,668
+0.06(+0.68%)
Aug 08, 2012
8.550
8.800
8.510
8.800
21,222,458
+0.20(+2.33%)
Aug 07, 2012
8.540
8.640
8.500
8.600
14,630,645
+0.10(+1.18%)
Aug 06, 2012
8.390
8.570
8.380
8.500
18,087,332
+0.13(+1.55%)
Aug 03, 2012
8.310
8.450
8.260
8.370
14,634,788
+0.19(+2.32%)
Aug 02, 2012
8.320
8.410
8.100
8.180
21,618,868
-0.25(-2.97%)
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
.