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, 2014
14.89
14.90
14.68
14.89
12,958,319
-0.04(-0.27%)
Jun 27, 2014
14.92
15.00
14.75
14.93
17,911,292
-0.01(-0.07%)
Jun 26, 2014
15.11
15.18
14.74
14.94
28,852,872
+0.39(+2.68%)
Jun 25, 2014
14.42
14.60
14.35
14.55
8,180,081
+0.08(+0.55%)
Jun 24, 2014
14.77
14.79
14.44
14.47
9,554,091
-0.30(-2.03%)
Jun 23, 2014
14.69
14.79
14.65
14.77
7,632,182
+0.15(+1.03%)
Jun 20, 2014
14.53
14.65
14.46
14.62
14,830,560
+0.16(+1.11%)
Jun 19, 2014
14.71
14.71
14.42
14.46
12,688,912
-0.18(-1.23%)
Jun 18, 2014
14.41
14.67
14.29
14.64
11,229,979
+0.16(+1.10%)
Jun 17, 2014
14.35
14.52
14.28
14.48
7,390,196
+0.13(+0.91%)
Jun 16, 2014
14.49
14.52
14.32
14.35
7,232,759
-0.17(-1.17%)
Jun 13, 2014
14.09
14.56
14.07
14.52
14,419,421
+0.51(+3.64%)
Jun 12, 2014
14.11
14.19
13.93
14.01
10,223,908
-0.17(-1.20%)
Jun 11, 2014
14.18
14.29
14.11
14.18
8,189,970
-0.05(-0.35%)
Jun 10, 2014
14.26
14.33
14.11
14.23
7,625,783
-0.12(-0.84%)
Jun 06, 2014
13.95
14.35
13.94
14.35
15,896,936
+0.35(+2.50%)
Jun 05, 2014
13.80
14.13
13.73
14.00
12,809,069
+0.18(+1.30%)
Jun 04, 2014
13.61
13.85
13.54
13.82
7,901,073
+0.17(+1.25%)
Jun 03, 2014
13.74
13.77
13.54
13.65
10,746,658
-0.18(-1.30%)
Jun 02, 2014
13.77
13.87
13.54
13.83
14,178,005
+0.22(+1.62%)
May 30, 2014
13.51
13.61
13.41
13.61
9,636,203
+0.03(+0.22%)
May 29, 2014
13.38
13.58
13.32
13.58
7,591,778
+0.21(+1.57%)
May 28, 2014
13.46
13.49
13.34
13.37
9,339,620
-0.11(-0.82%)
May 27, 2014
13.52
13.70
13.46
13.48
11,583,658
-0.04(-0.30%)
May 23, 2014
13.52
13.52
13.52
0
+0.28(+2.08%)
May 22, 2014
13.22
13.26
13.13
13.24
4,434,576
+0.12(+0.95%)
May 21, 2014
13.23
13.38
13.05
13.12
10,640,911
-0.03(-0.23%)
May 20, 2014
13.40
13.45
13.02
13.15
34,842,856
-0.36(-2.66%)
May 19, 2014
13.39
13.53
13.39
13.51
11,943,873
+0.06(+0.45%)
May 16, 2014
13.30
13.47
13.18
13.45
16,830,164
+0.13(+0.98%)
May 15, 2014
13.51
13.53
13.10
13.32
13,320,634
-0.24(-1.77%)
May 14, 2014
13.80
13.80
13.53
13.56
14,021,111
-0.23(-1.67%)
May 13, 2014
13.88
13.95
13.71
13.79
11,212,298
-0.02(-0.14%)
May 12, 2014
13.44
13.82
13.43
13.81
20,151,376
+0.56(+4.23%)
May 09, 2014
13.30
13.38
13.18
13.25
9,517,665
-0.03(-0.23%)
May 08, 2014
13.28
13.49
13.23
13.28
11,836,991
-0.04(-0.30%)
May 07, 2014
13.33
13.41
13.19
13.32
19,786,046
+0.01(+0.08%)
May 06, 2014
13.53
13.53
13.30
13.31
13,006,471
-0.22(-1.63%)
May 05, 2014
13.62
13.67
13.48
13.53
12,125,782
-0.19(-1.38%)
May 02, 2014
13.67
13.89
13.62
13.72
12,800,799
+0.08(+0.59%)
May 01, 2014
13.45
13.64
13.38
13.64
11,333,802
+0.17(+1.26%)
Apr 30, 2014
13.40
13.49
13.36
13.47
19,125,136
+0.03(+0.22%)
Apr 29, 2014
13.28
13.45
13.18
13.44
10,931,791
+0.20(+1.51%)
Apr 28, 2014
13.38
13.38
13.05
13.24
21,703,358
-0.09(-0.68%)
Apr 25, 2014
13.51
13.51
13.22
13.33
22,965,984
-0.25(-1.84%)
Apr 24, 2014
13.66
13.70
13.56
13.58
12,298,061
-0.05(-0.37%)
Apr 23, 2014
13.51
13.64
13.43
13.63
12,637,350
+0.12(+0.89%)
Apr 22, 2014
13.49
13.61
13.38
13.51
23,683,386
+0.02(+0.15%)
Apr 21, 2014
13.55
13.60
13.46
13.49
13,765,252
-0.07(-0.52%)
Apr 17, 2014
13.56
13.56
13.56
0
+0.14(+1.04%)
Apr 16, 2014
13.11
13.44
13.08
13.42
36,837,204
+0.37(+2.84%)
Apr 15, 2014
12.81
13.08
12.71
13.05
32,253,130
+0.19(+1.48%)
Apr 14, 2014
12.54
12.92
12.50
12.86
29,671,160
+0.32(+2.55%)
Apr 11, 2014
12.53
12.61
12.34
12.54
45,114,216
-0.16(-1.26%)
Apr 10, 2014
13.00
13.04
12.68
12.70
26,658,822
-0.30(-2.31%)
Apr 09, 2014
13.07
13.16
12.83
13.00
49,877,448
+0.47(+3.75%)
Apr 08, 2014
12.52
12.79
12.37
12.53
29,136,316
+0.06(+0.48%)
Apr 07, 2014
12.64
12.80
12.36
12.47
30,342,126
-0.16(-1.27%)
Apr 04, 2014
12.81
13.07
12.61
12.63
16,405,316
-0.11(-0.86%)
Apr 03, 2014
12.83
12.89
12.69
12.74
21,119,260
-0.11(-0.86%)
Apr 02, 2014
12.80
12.90
12.71
12.85
26,479,180
-0.19(-1.46%)
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
.