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 (%)
Mar 31, 2009
7.250
7.550
6.960
7.340
83,360,864
+0.65(+9.72%)
Mar 30, 2009
7.350
7.370
6.600
6.690
55,614,284
-1.43(-17.61%)
Mar 26, 2009
7.950
8.200
7.810
8.120
48,043,752
+0.40(+5.18%)
Mar 25, 2009
7.630
8.000
7.350
7.720
70,758,064
+0.40(+5.46%)
Mar 24, 2009
7.170
7.540
7.040
7.320
61,062,224
-0.08(-1.08%)
Mar 23, 2009
7.170
7.400
7.020
7.400
79,749,976
+0.86(+13.15%)
Mar 20, 2009
6.510
6.640
6.120
6.540
106,587,512
+0.42(+6.86%)
Mar 19, 2009
5.810
6.740
5.730
6.120
242,049,104
+0.64(+11.68%)
Mar 18, 2009
5.500
5.650
5.220
5.480
84,148,656
-0.11(-1.97%)
Mar 17, 2009
5.410
5.720
5.330
5.590
83,890,448
-0.53(-8.66%)
Mar 16, 2009
5.920
6.400
5.780
6.120
34,783,000
+0.39(+6.81%)
Mar 13, 2009
5.950
5.960
5.640
5.730
0
-0.25(-4.18%)
Mar 12, 2009
5.730
6.000
5.510
5.980
31,787,852
+0.22(+3.82%)
Mar 11, 2009
6.160
6.200
5.680
5.760
31,882,564
-0.36(-5.88%)
Mar 10, 2009
5.710
6.190
5.680
6.120
34,245,968
+0.73(+13.54%)
Mar 09, 2009
5.200
5.630
5.160
5.390
28,588,784
+0.17(+3.26%)
Mar 06, 2009
5.410
5.550
4.970
5.220
0
-0.04(-0.76%)
Mar 05, 2009
6.020
6.030
5.120
5.260
46,772,352
-0.98(-15.71%)
Mar 04, 2009
5.880
6.400
5.810
6.240
40,844,960
+0.75(+13.66%)
Mar 02, 2009
6.050
6.130
5.480
5.490
35,140,580
-0.74(-11.88%)
Feb 27, 2009
6.250
6.540
6.010
6.230
0
-0.35(-5.32%)
Feb 26, 2009
6.680
7.150
6.470
6.580
29,425,172
+0.11(+1.70%)
Feb 25, 2009
6.460
6.670
6.080
6.470
33,623,168
+0.08(+1.25%)
Feb 24, 2009
5.910
6.420
5.700
6.390
29,117,906
+0.58(+9.98%)
Feb 23, 2009
6.420
6.430
5.800
5.810
29,943,998
-0.48(-7.63%)
Feb 20, 2009
6.150
6.370
5.990
6.290
27,973,792
-0.06(-0.94%)
Feb 19, 2009
6.700
6.820
6.350
6.350
19,897,190
-0.14(-2.16%)
Feb 18, 2009
6.820
6.890
6.388
6.490
31,198,468
-0.26(-3.85%)
Feb 17, 2009
7.160
7.300
6.750
6.750
32,538,596
-0.73(-9.76%)
Feb 13, 2009
7.600
7.650
7.350
7.480
22,842,428
-0.03(-0.40%)
Feb 12, 2009
7.750
7.830
7.210
7.510
40,218,816
-0.19(-2.47%)
Feb 11, 2009
7.900
7.940
7.530
7.700
25,469,152
+0.05(+0.65%)
Feb 10, 2009
8.570
8.850
7.570
7.650
44,491,004
-0.85(-10.00%)
Feb 09, 2009
8.520
8.900
8.360
8.500
23,392,262
+0.10(+1.19%)
Feb 06, 2009
8.240
8.600
8.160
8.400
22,947,208
+0.34(+4.22%)
Feb 05, 2009
7.790
8.230
7.560
8.060
25,655,374
+0.24(+3.07%)
Feb 04, 2009
8.070
8.250
7.760
7.820
23,937,522
-0.22(-2.74%)
Feb 03, 2009
7.890
8.090
7.760
8.040
20,730,764
+0.35(+4.55%)
Feb 02, 2009
7.770
7.950
7.530
7.690
19,276,920
-0.10(-1.28%)
Jan 30, 2009
8.480
8.500
7.740
7.790
0
-0.65(-7.70%)
Jan 29, 2009
8.540
8.560
8.200
8.440
23,310,080
-0.31(-3.54%)
Jan 28, 2009
8.890
9.000
8.570
8.750
26,047,346
+0.14(+1.63%)
Jan 27, 2009
8.450
8.680
8.350
8.610
17,334,148
+0.26(+3.11%)
Jan 26, 2009
8.390
8.670
8.210
8.350
23,149,588
+0.02(+0.24%)
Jan 23, 2009
8.000
8.680
7.900
8.330
32,880,500
+0.08(+0.97%)
Jan 22, 2009
8.410
8.500
8.160
8.250
26,118,684
-0.31(-3.62%)
Jan 21, 2009
8.620
8.620
8.010
8.560
39,788,656
+0.21(+2.51%)
Jan 20, 2009
9.150
9.310
8.350
8.350
31,321,236
-1.08(-11.45%)
Jan 16, 2009
9.640
9.740
8.960
9.430
0
+0.06(+0.64%)
Jan 15, 2009
8.930
9.580
8.710
9.370
29,644,012
+0.34(+3.77%)
Jan 14, 2009
9.240
9.412
8.750
9.030
33,406,986
-0.52(-5.45%)
Jan 13, 2009
9.750
9.980
9.300
9.550
44,918,600
-0.51(-5.07%)
Jan 12, 2009
10.20
10.25
9.750
10.06
31,415,888
-0.75(-6.94%)
Jan 09, 2009
11.40
11.48
10.75
10.81
20,296,428
-0.55(-4.84%)
Jan 08, 2009
10.63
11.42
10.52
11.36
19,990,620
+0.47(+4.32%)
Jan 07, 2009
11.01
11.55
10.78
10.89
35,322,552
-1.23(-10.15%)
Jan 06, 2009
12.19
12.33
11.92
12.12
25,381,680
+0.26(+2.19%)
Jan 05, 2009
12.22
12.35
11.48
11.86
33,195,026
-0.25(-2.06%)
Jan 02, 2009
11.36
12.44
11.35
12.11
30,660,476
+0.85(+7.55%)
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
.