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 (%)
Apr 30, 2013
8.380
8.520
8.310
8.500
14,901,199
+0.08(+0.95%)
Apr 29, 2013
8.290
8.440
8.270
8.420
12,074,828
+0.15(+1.81%)
Apr 26, 2013
8.350
8.390
8.270
8.270
15,147,614
-0.12(-1.43%)
Apr 25, 2013
8.420
8.500
8.344
8.390
18,395,916
-0.02(-0.24%)
Apr 24, 2013
8.120
8.450
8.120
8.410
22,031,012
+0.29(+3.57%)
Apr 23, 2013
8.120
8.170
8.040
8.120
16,255,643
+0.01(+0.12%)
Apr 22, 2013
8.120
8.150
7.990
8.110
14,758,452
+0.03(+0.37%)
Apr 19, 2013
8.090
8.110
8.000
8.080
15,661,899
+0.05(+0.62%)
Apr 18, 2013
8.000
8.080
7.900
8.030
19,079,880
+0.07(+0.88%)
Apr 17, 2013
8.040
8.080
7.930
7.960
27,240,334
-0.14(-1.73%)
Apr 16, 2013
8.075
8.200
8.060
8.100
22,826,122
+0.06(+0.75%)
Apr 15, 2013
8.140
8.170
8.010
8.040
32,458,488
-0.18(-2.19%)
Apr 12, 2013
8.300
8.320
8.170
8.220
21,453,208
-0.10(-1.20%)
Apr 11, 2013
8.300
8.400
8.270
8.320
13,180,383
+0.01(+0.12%)
Apr 10, 2013
8.430
8.470
8.300
8.310
20,826,980
-0.08(-0.95%)
Apr 09, 2013
8.300
8.500
8.280
8.390
41,579,744
+0.00(+0.00%)
Apr 08, 2013
8.275
8.410
8.200
8.390
41,175,528
+0.15(+1.82%)
Apr 05, 2013
8.140
8.290
8.105
8.240
24,243,862
+0.02(+0.24%)
Apr 04, 2013
8.290
8.390
8.200
8.220
22,848,254
-0.05(-0.60%)
Apr 03, 2013
8.300
8.320
8.200
8.270
18,812,444
-0.03(-0.36%)
Apr 02, 2013
8.420
8.420
8.270
8.300
17,495,782
-0.09(-1.07%)
Apr 01, 2013
8.510
8.540
8.330
8.390
21,240,464
-0.13(-1.53%)
Mar 28, 2013
8.440
8.550
8.410
8.520
16,006,443
+0.03(+0.35%)
Mar 27, 2013
8.360
8.520
8.330
8.490
11,196,664
+0.07(+0.83%)
Mar 26, 2013
8.440
8.480
8.350
8.420
18,630,512
+0.00(+0.00%)
Mar 25, 2013
8.480
8.480
8.370
8.420
9,421,015
-0.03(-0.36%)
Mar 22, 2013
8.470
8.500
8.420
8.450
10,798,501
+0.00(+0.00%)
Mar 21, 2013
8.500
8.540
8.450
8.450
8,902,210
-0.09(-1.05%)
Mar 20, 2013
8.520
8.590
8.480
8.540
17,482,474
+0.06(+0.71%)
Mar 19, 2013
8.560
8.620
8.415
8.480
20,771,414
-0.08(-0.93%)
Mar 18, 2013
8.500
8.650
8.500
8.560
12,522,734
-0.07(-0.81%)
Mar 15, 2013
8.550
8.630
8.520
8.630
12,870,210
+0.08(+0.94%)
Mar 14, 2013
8.520
8.575
8.510
8.550
13,025,356
+0.01(+0.12%)
Mar 13, 2013
8.610
8.630
8.480
8.540
13,093,073
-0.08(-0.93%)
Mar 12, 2013
8.670
8.700
8.572
8.620
11,449,745
-0.05(-0.58%)
Mar 11, 2013
8.610
8.680
8.580
8.670
11,024,611
+0.06(+0.70%)
Mar 08, 2013
8.680
8.700
8.600
8.610
15,498,459
-0.03(-0.35%)
Mar 07, 2013
8.600
8.660
8.560
8.640
11,747,326
+0.07(+0.82%)
Mar 06, 2013
8.440
8.630
8.390
8.570
16,220,929
+0.22(+2.63%)
Mar 05, 2013
8.430
8.450
8.350
8.350
16,543,731
+0.00(+0.00%)
Mar 04, 2013
8.390
8.420
8.300
8.350
20,385,868
-0.09(-1.07%)
Mar 01, 2013
8.450
8.500
8.380
8.440
21,045,630
-0.08(-0.94%)
Feb 28, 2013
8.500
8.600
8.470
8.520
22,570,876
-0.02(-0.23%)
Feb 27, 2013
8.420
8.570
8.400
8.540
17,829,076
+0.13(+1.55%)
Feb 26, 2013
8.475
8.500
8.350
8.410
21,915,052
-0.01(-0.12%)
Feb 25, 2013
8.700
8.720
8.410
8.420
24,129,940
-0.22(-2.55%)
Feb 22, 2013
8.720
8.730
8.610
8.640
18,243,512
-0.02(-0.23%)
Feb 21, 2013
8.750
8.815
8.600
8.660
26,682,610
-0.10(-1.14%)
Feb 20, 2013
9.070
9.080
8.750
8.760
29,449,294
-0.30(-3.31%)
Feb 19, 2013
9.310
9.320
9.050
9.060
24,189,560
-0.26(-2.79%)
Feb 15, 2013
9.340
9.360
9.200
9.320
29,783,804
+0.03(+0.32%)
Feb 14, 2013
9.070
9.370
9.040
9.290
31,106,984
+0.19(+2.09%)
Feb 13, 2013
9.050
9.100
9.030
9.100
18,822,796
+0.07(+0.78%)
Feb 12, 2013
8.870
9.040
8.850
9.030
16,258,893
+0.16(+1.80%)
Feb 11, 2013
8.900
8.930
8.860
8.870
8,374,678
-0.07(-0.78%)
Feb 08, 2013
8.920
8.970
8.900
8.940
10,002,453
+0.04(+0.45%)
Feb 07, 2013
8.940
8.970
8.870
8.900
14,288,507
-0.06(-0.67%)
Feb 06, 2013
8.870
8.980
8.870
8.960
16,752,009
+0.10(+1.13%)
Feb 04, 2013
8.920
8.950
8.840
8.860
15,076,890
-0.14(-1.56%)
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
.