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 (%)
Dec 31, 2012
8.520
8.690
8.480
8.680
19,295,880
+0.18(+2.12%)
Dec 28, 2012
8.570
8.600
8.490
8.500
10,058,185
-0.12(-1.39%)
Dec 27, 2012
8.750
8.760
8.530
8.620
16,431,913
-0.11(-1.26%)
Dec 26, 2012
8.640
8.800
8.640
8.730
14,434,992
+0.11(+1.28%)
Dec 24, 2012
8.530
8.640
8.520
8.620
8,064,225
+0.05(+0.58%)
Dec 21, 2012
8.650
8.660
8.510
8.570
19,082,208
-0.13(-1.49%)
Dec 20, 2012
8.630
8.700
8.600
8.700
14,893,010
+0.06(+0.69%)
Dec 19, 2012
8.840
8.850
8.620
8.640
27,418,132
-0.27(-3.03%)
Dec 18, 2012
8.750
8.910
8.750
8.910
18,645,236
+0.16(+1.83%)
Dec 17, 2012
8.770
8.790
8.620
8.750
16,365,594
+0.01(+0.11%)
Dec 14, 2012
8.600
8.750
8.590
8.740
13,289,514
+0.15(+1.75%)
Dec 13, 2012
8.640
8.710
8.560
8.590
12,191,630
-0.06(-0.69%)
Dec 12, 2012
8.710
8.720
8.610
8.650
14,378,400
-0.03(-0.35%)
Dec 11, 2012
8.580
8.720
8.550
8.680
17,204,774
+0.11(+1.28%)
Dec 10, 2012
8.460
8.600
8.460
8.570
11,892,740
+0.07(+0.82%)
Dec 07, 2012
8.570
8.590
8.450
8.500
12,167,458
-0.07(-0.82%)
Dec 06, 2012
8.560
8.600
8.480
8.570
11,909,003
+0.00(+0.00%)
Dec 05, 2012
8.440
8.620
8.430
8.570
17,286,200
+0.15(+1.78%)
Dec 04, 2012
8.370
8.490
8.350
8.420
11,000,503
+0.01(+0.12%)
Nov 30, 2012
8.410
8.450
8.320
8.410
12,218,448
+0.01(+0.12%)
Nov 29, 2012
8.460
8.500
8.350
8.400
13,496,528
+0.00(+0.00%)
Nov 28, 2012
8.210
8.410
8.160
8.400
17,479,764
+0.12(+1.45%)
Nov 27, 2012
8.300
8.420
8.275
8.280
10,802,856
-0.03(-0.30%)
Nov 26, 2012
8.330
8.350
8.250
8.305
11,997,314
-0.04(-0.54%)
Nov 23, 2012
8.330
8.350
8.260
8.350
7,821,321
+0.08(+0.97%)
Nov 21, 2012
8.270
8.320
8.220
8.270
8,610,948
+0.02(+0.24%)
Nov 20, 2012
8.300
8.310
8.140
8.250
14,129,702
-0.09(-1.08%)
Nov 19, 2012
8.270
8.350
8.210
8.340
14,606,496
+0.16(+1.96%)
Nov 16, 2012
8.090
8.200
7.980
8.180
22,921,152
+0.13(+1.61%)
Nov 15, 2012
8.110
8.190
8.020
8.050
14,809,211
-0.08(-0.98%)
Nov 14, 2012
8.330
8.360
8.100
8.130
14,164,533
-0.18(-2.17%)
Nov 13, 2012
8.360
8.440
8.300
8.310
11,116,768
-0.12(-1.42%)
Nov 12, 2012
8.430
8.480
8.380
8.430
8,582,945
+0.00(+0.00%)
Nov 09, 2012
8.340
8.570
8.320
8.430
18,237,532
+0.04(+0.48%)
Nov 08, 2012
8.490
8.560
8.300
8.390
18,583,340
-0.09(-1.06%)
Nov 07, 2012
8.610
8.630
8.470
8.480
24,737,238
-0.26(-2.97%)
Nov 06, 2012
8.670
8.800
8.620
8.740
19,837,832
+0.13(+1.51%)
Nov 05, 2012
8.600
8.700
8.590
8.610
16,650,445
-0.04(-0.46%)
Nov 02, 2012
8.810
8.820
8.620
8.650
13,639,358
-0.10(-1.14%)
Nov 01, 2012
8.620
8.810
8.590
8.750
17,904,476
+0.18(+2.10%)
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%)
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
.