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, 2011
17.51
17.75
17.50
17.66
16,385,894
+0.02(+0.11%)
Mar 30, 2011
17.68
17.75
17.35
17.64
23,588,992
+0.15(+0.86%)
Mar 29, 2011
17.45
17.54
17.27
17.49
18,987,660
+0.25(+1.45%)
Mar 28, 2011
17.13
17.43
17.02
17.24
19,387,700
+0.15(+0.88%)
Mar 25, 2011
17.17
17.24
17.05
17.09
15,525,660
-0.02(-0.12%)
Mar 24, 2011
17.17
17.19
16.85
17.11
21,259,592
+0.16(+0.94%)
Mar 23, 2011
16.41
17.02
16.38
16.95
26,588,044
+0.50(+3.04%)
Mar 22, 2011
16.52
16.55
16.33
16.45
13,476,976
-0.10(-0.61%)
Mar 21, 2011
16.41
16.56
16.35
16.55
18,663,926
+0.44(+2.74%)
Mar 18, 2011
16.33
16.33
16.04
16.11
25,070,672
+0.10(+0.62%)
Mar 17, 2011
15.95
16.09
15.75
16.01
24,408,256
+0.36(+2.27%)
Mar 16, 2011
16.06
16.10
15.50
15.65
32,636,116
-0.38(-2.40%)
Mar 15, 2011
15.83
16.13
15.77
16.04
30,350,616
-0.08(-0.50%)
Mar 14, 2011
15.95
16.15
15.90
16.12
17,830,888
+0.09(+0.56%)
Mar 11, 2011
15.48
16.13
15.42
16.03
22,819,822
+0.23(+1.46%)
Mar 10, 2011
16.07
16.10
15.80
15.80
30,199,820
-0.50(-3.07%)
Mar 09, 2011
16.33
16.58
16.21
16.30
20,247,168
-0.19(-1.15%)
Mar 08, 2011
16.24
16.55
16.06
16.49
19,619,876
+0.24(+1.48%)
Mar 07, 2011
16.58
16.75
16.08
16.25
21,354,542
-0.32(-1.96%)
Mar 04, 2011
16.77
16.80
16.37
16.57
18,617,484
-0.05(-0.33%)
Mar 03, 2011
16.37
16.77
16.36
16.63
19,139,284
+0.45(+2.78%)
Mar 02, 2011
16.19
16.43
16.13
16.18
20,181,708
-0.05(-0.31%)
Mar 01, 2011
16.93
16.94
16.21
16.23
29,791,276
-0.62(-3.68%)
Feb 28, 2011
16.81
16.93
16.67
16.85
21,711,142
+0.17(+1.02%)
Feb 25, 2011
16.84
16.89
16.50
16.68
18,893,684
+0.13(+0.79%)
Feb 24, 2011
16.27
16.78
16.25
16.55
28,418,052
+0.11(+0.67%)
Feb 23, 2011
16.38
16.63
15.96
16.44
39,414,072
-0.10(-0.60%)
Feb 22, 2011
16.98
17.15
16.47
16.54
46,108,304
-0.74(-4.28%)
Feb 18, 2011
17.57
17.58
17.13
17.28
22,872,808
-0.24(-1.37%)
Feb 17, 2011
17.55
17.63
17.37
17.52
16,929,372
-0.07(-0.40%)
Feb 16, 2011
17.57
17.64
17.42
17.59
19,872,454
+0.19(+1.09%)
Feb 15, 2011
17.53
17.63
17.35
17.40
19,999,944
-0.19(-1.08%)
Feb 14, 2011
17.39
17.68
17.36
17.59
23,185,408
+0.22(+1.27%)
Feb 11, 2011
17.13
17.43
16.97
17.37
21,831,832
+0.19(+1.11%)
Feb 10, 2011
17.00
17.21
16.99
17.18
21,558,694
+0.02(+0.12%)
Feb 09, 2011
17.21
17.32
17.05
17.16
25,035,878
-0.24(-1.38%)
Feb 08, 2011
17.41
17.48
17.20
17.40
20,066,964
+0.08(+0.46%)
Feb 07, 2011
17.33
17.47
17.28
17.32
26,137,638
+0.18(+1.05%)
Feb 04, 2011
17.34
17.39
17.01
17.14
18,287,376
+0.12(+0.71%)
Feb 03, 2011
17.18
17.25
16.84
17.02
25,290,484
-0.19(-1.10%)
Feb 02, 2011
17.21
17.37
17.07
17.21
26,191,080
-0.11(-0.64%)
Feb 01, 2011
16.66
17.37
16.64
17.32
55,734,860
+0.75(+4.53%)
Jan 31, 2011
16.18
16.57
16.18
16.57
28,783,934
+0.44(+2.73%)
Jan 28, 2011
16.55
16.55
16.00
16.13
28,324,570
-0.34(-2.06%)
Jan 27, 2011
16.61
16.63
16.30
16.47
19,170,104
-0.13(-0.78%)
Jan 26, 2011
16.34
16.63
16.32
16.60
29,269,072
+0.36(+2.22%)
Jan 25, 2011
16.33
16.36
16.06
16.24
32,926,860
-0.19(-1.16%)
Jan 24, 2011
15.87
16.53
15.82
16.43
41,538,952
+0.64(+4.05%)
Jan 21, 2011
16.07
16.20
15.77
15.79
27,956,804
-0.19(-1.19%)
Jan 20, 2011
15.91
16.01
15.60
15.98
40,231,264
-0.08(-0.50%)
Jan 19, 2011
16.36
16.38
16.03
16.06
36,020,280
-0.21(-1.30%)
Jan 18, 2011
16.19
16.34
16.12
16.27
34,179,104
+0.30(+1.88%)
Jan 14, 2011
15.79
16.07
15.75
15.97
41,012,568
+0.22(+1.40%)
Jan 13, 2011
16.13
16.18
15.64
15.75
69,072,216
-0.49(-3.02%)
Jan 12, 2011
16.39
16.42
16.12
16.24
42,101,384
-0.09(-0.55%)
Jan 11, 2011
16.28
16.45
16.10
16.33
72,399,848
-0.16(-0.97%)
Jan 10, 2011
16.71
16.71
16.40
16.49
59,090,260
+0.07(+0.43%)
Jan 07, 2011
16.45
16.47
16.10
16.42
36,302,476
+0.06(+0.37%)
Jan 06, 2011
16.72
16.72
16.23
16.36
37,679,768
-0.12(-0.73%)
Jan 05, 2011
16.34
16.59
16.11
16.48
48,285,816
-0.04(-0.24%)
Jan 04, 2011
16.45
16.59
16.21
16.52
75,556,176
+0.72(+4.56%)
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
.