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 (%)
Feb 29, 2012
10.38
10.50
10.15
10.17
24,550,888
-0.20(-1.93%)
Feb 28, 2012
10.36
10.44
10.30
10.37
18,065,730
+0.05(+0.48%)
Feb 27, 2012
10.35
10.41
10.26
10.32
15,556,712
-0.11(-1.05%)
Feb 24, 2012
10.46
10.57
10.41
10.43
19,015,892
-0.03(-0.29%)
Feb 23, 2012
10.38
10.48
10.30
10.46
18,221,564
+0.08(+0.77%)
Feb 22, 2012
10.45
10.48
10.27
10.38
22,849,248
-0.03(-0.29%)
Feb 21, 2012
10.24
10.50
10.20
10.41
29,807,428
+0.26(+2.56%)
Feb 17, 2012
10.37
10.39
10.10
10.15
19,806,206
-0.13(-1.26%)
Feb 16, 2012
10.13
10.30
10.03
10.28
20,212,504
+0.18(+1.78%)
Feb 15, 2012
10.30
10.30
10.10
10.10
26,842,388
-0.11(-1.08%)
Feb 14, 2012
10.26
10.27
10.10
10.21
24,730,956
-0.12(-1.16%)
Feb 13, 2012
10.41
10.45
10.29
10.33
19,041,344
+0.04(+0.39%)
Feb 10, 2012
10.46
10.46
10.22
10.29
23,215,196
-0.35(-3.29%)
Feb 09, 2012
10.72
10.78
10.53
10.64
20,456,448
-0.03(-0.28%)
Feb 08, 2012
10.75
10.92
10.61
10.67
26,993,268
+0.00(+0.00%)
Feb 07, 2012
10.70
10.76
10.61
10.67
23,642,914
-0.06(-0.61%)
Feb 06, 2012
10.65
10.76
10.60
10.73
18,655,374
-0.03(-0.23%)
Feb 03, 2012
10.58
10.79
10.50
10.76
35,885,456
+0.34(+3.26%)
Feb 02, 2012
10.32
10.47
10.26
10.42
24,330,946
+0.22(+2.16%)
Feb 01, 2012
10.27
10.33
10.17
10.20
25,231,446
+0.04(+0.39%)
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%)
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
.