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 (%)
Jun 30, 2011
15.90
16.15
15.82
15.86
22,186,476
+0.04(+0.25%)
Jun 29, 2011
15.84
15.96
15.58
15.82
17,482,924
+0.17(+1.09%)
Jun 28, 2011
15.37
15.67
15.33
15.65
15,036,826
+0.37(+2.42%)
Jun 27, 2011
15.22
15.39
15.04
15.28
13,409,465
+0.05(+0.33%)
Jun 24, 2011
15.34
15.55
15.14
15.23
25,749,932
-0.05(-0.33%)
Jun 23, 2011
15.01
15.30
14.70
15.28
27,057,184
-0.01(-0.07%)
Jun 22, 2011
15.29
15.60
15.21
15.29
16,117,233
-0.08(-0.52%)
Jun 21, 2011
14.94
15.42
14.92
15.37
18,323,046
+0.59(+3.99%)
Jun 20, 2011
14.75
14.85
14.75
14.78
12,150,412
+0.06(+0.41%)
Jun 17, 2011
14.85
14.90
14.59
14.72
24,091,404
-0.07(-0.47%)
Jun 16, 2011
14.90
15.12
14.62
14.79
24,207,240
-0.17(-1.14%)
Jun 15, 2011
15.17
15.27
14.88
14.96
26,207,036
-0.45(-2.92%)
Jun 14, 2011
15.22
15.50
15.21
15.41
17,340,724
+0.31(+2.05%)
Jun 13, 2011
15.29
15.44
14.91
15.10
19,396,052
-0.18(-1.18%)
Jun 10, 2011
15.42
15.60
15.17
15.28
19,196,244
-0.22(-1.42%)
Jun 09, 2011
15.49
15.62
15.35
15.50
16,701,116
+0.09(+0.58%)
Jun 08, 2011
15.60
15.74
15.33
15.41
21,041,112
-0.28(-1.78%)
Jun 07, 2011
15.74
16.03
15.69
15.69
21,513,580
+0.08(+0.51%)
Jun 06, 2011
15.92
15.97
15.55
15.61
16,486,059
-0.31(-1.95%)
Jun 03, 2011
16.20
16.10
15.77
15.92
17,799,424
-0.19(-1.18%)
May 24, 2011
16.08
16.30
15.87
16.11
20,715,468
+0.13(+0.81%)
May 23, 2011
15.96
16.09
15.83
15.98
23,121,174
-0.28(-1.72%)
May 20, 2011
16.61
16.69
16.26
16.26
24,806,632
-0.41(-2.46%)
May 19, 2011
16.78
16.95
16.56
16.67
19,907,944
-0.02(-0.12%)
May 18, 2011
16.49
16.72
16.32
16.69
17,601,104
+0.24(+1.46%)
May 17, 2011
16.81
16.94
16.29
16.45
38,060,444
-0.47(-2.78%)
May 16, 2011
17.00
17.29
16.85
16.92
17,867,152
-0.18(-1.05%)
May 13, 2011
17.09
17.20
16.80
17.10
24,365,152
-0.05(-0.29%)
May 12, 2011
16.89
17.28
16.75
17.15
21,878,938
+0.10(+0.59%)
May 11, 2011
17.43
17.47
17.00
17.05
26,989,076
-0.47(-2.68%)
May 10, 2011
17.52
17.62
17.27
17.52
17,808,630
-0.01(-0.06%)
May 09, 2011
17.16
17.58
17.05
17.53
20,518,162
+0.38(+2.22%)
May 06, 2011
17.29
17.37
16.97
17.15
27,192,788
+0.14(+0.82%)
May 05, 2011
17.19
17.50
16.83
17.01
42,494,936
-0.46(-2.63%)
May 04, 2011
17.75
17.77
17.14
17.47
52,911,996
-0.20(-1.13%)
May 03, 2011
17.17
17.96
17.13
17.67
74,981,320
+0.45(+2.61%)
May 02, 2011
17.25
17.26
17.20
17.22
27,372,652
+0.22(+1.29%)
Apr 29, 2011
17.06
17.12
16.71
17.00
20,690,074
-0.09(-0.53%)
Apr 28, 2011
17.09
17.24
16.97
17.09
17,833,926
-0.09(-0.52%)
Apr 27, 2011
17.10
17.20
16.75
17.18
18,426,212
+0.15(+0.87%)
Apr 26, 2011
16.94
17.06
16.76
17.03
18,293,256
+0.14(+0.83%)
Apr 25, 2011
16.91
16.98
16.66
16.89
15,553,641
-0.08(-0.47%)
Apr 21, 2011
16.58
17.03
16.55
16.97
23,802,032
+0.33(+1.98%)
Apr 20, 2011
16.75
16.80
16.61
16.64
26,188,864
+0.40(+2.46%)
Apr 19, 2011
16.21
16.48
16.16
16.24
23,763,404
+0.11(+0.68%)
Apr 18, 2011
16.36
16.37
15.88
16.13
35,250,552
-0.39(-2.36%)
Apr 15, 2011
16.58
16.61
16.44
16.52
17,785,024
-0.03(-0.18%)
Apr 14, 2011
16.65
16.74
16.45
16.55
29,933,176
+0.00(+0.00%)
Apr 13, 2011
16.87
16.90
16.38
16.55
40,185,828
-0.15(-0.90%)
Apr 12, 2011
16.91
17.10
16.53
16.70
81,326,328
-1.07(-6.02%)
Apr 11, 2011
18.06
18.19
17.65
17.77
43,329,180
-0.15(-0.84%)
Apr 08, 2011
18.29
18.47
17.75
17.92
29,376,256
-0.20(-1.10%)
Apr 07, 2011
18.16
18.29
17.84
18.12
29,135,550
-0.01(-0.06%)
Apr 06, 2011
18.22
18.30
18.10
18.13
26,501,896
+0.08(+0.44%)
Apr 05, 2011
17.54
18.06
17.45
18.05
30,589,536
+0.49(+2.79%)
Apr 04, 2011
17.42
17.64
17.42
17.56
13,602,309
+0.09(+0.52%)
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
.