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, 2015
11.45
11.50
11.15
11.15
22,622,744
-0.20(-1.76%)
Jun 29, 2015
11.48
11.61
11.34
11.35
19,925,648
-0.34(-2.91%)
Jun 26, 2015
11.58
11.76
11.56
11.69
16,253,269
+0.12(+1.04%)
Jun 25, 2015
11.76
11.77
11.55
11.57
15,483,985
-0.17(-1.45%)
Jun 24, 2015
11.71
11.85
11.69
11.74
18,029,456
+0.00(+0.00%)
Jun 23, 2015
11.79
11.83
11.71
11.74
16,462,764
-0.02(-0.17%)
Jun 22, 2015
11.90
11.90
11.69
11.76
24,090,148
-0.17(-1.42%)
Jun 19, 2015
11.90
12.00
11.86
11.93
19,106,600
+0.01(+0.08%)
Jun 18, 2015
12.00
12.07
11.87
11.92
13,423,190
-0.04(-0.33%)
Jun 17, 2015
12.03
12.04
11.85
11.96
14,741,916
-0.06(-0.50%)
Jun 16, 2015
11.97
12.05
11.92
12.02
12,010,831
+0.02(+0.17%)
Jun 15, 2015
11.97
12.09
11.92
12.00
12,751,691
-0.06(-0.50%)
Jun 12, 2015
12.07
12.16
12.02
12.06
14,542,262
-0.03(-0.25%)
Jun 11, 2015
12.17
12.19
12.03
12.09
15,408,503
-0.08(-0.66%)
Jun 10, 2015
12.28
12.32
12.14
12.17
16,315,413
-0.02(-0.16%)
Jun 09, 2015
12.27
12.34
12.15
12.19
15,030,569
-0.06(-0.49%)
Jun 08, 2015
12.40
12.42
12.24
12.25
17,655,254
-0.17(-1.37%)
Jun 05, 2015
12.45
12.48
12.35
12.42
17,257,752
-0.08(-0.64%)
Jun 04, 2015
12.53
12.65
12.47
12.50
14,034,002
-0.11(-0.87%)
Jun 03, 2015
12.63
12.79
12.60
12.61
14,752,297
-0.01(-0.08%)
Jun 02, 2015
12.42
12.80
12.41
12.62
18,983,782
+0.20(+1.61%)
Jun 01, 2015
12.54
12.55
12.29
12.42
14,020,325
-0.08(-0.64%)
May 29, 2015
12.62
12.65
12.44
12.50
22,126,666
-0.18(-1.42%)
May 28, 2015
12.69
12.73
12.57
12.68
18,066,944
-0.11(-0.86%)
May 27, 2015
12.74
12.85
12.68
12.79
16,478,301
+0.03(+0.24%)
May 26, 2015
12.91
12.91
12.66
12.76
22,045,468
-0.18(-1.39%)
May 22, 2015
12.94
12.94
12.94
0
-0.06(-0.46%)
May 21, 2015
13.10
13.11
12.99
13.00
16,887,004
-0.07(-0.54%)
May 20, 2015
13.13
13.16
13.02
13.07
16,269,650
-0.01(-0.08%)
May 19, 2015
13.34
13.37
13.03
13.08
30,820,204
-0.32(-2.39%)
May 18, 2015
13.52
13.53
13.30
13.40
15,704,136
-0.14(-1.03%)
May 15, 2015
13.64
13.65
13.51
13.54
9,301,188
-0.10(-0.73%)
May 14, 2015
13.76
13.85
13.63
13.64
11,150,463
+0.01(+0.07%)
May 13, 2015
13.59
13.87
13.59
13.63
15,321,887
+0.08(+0.59%)
May 12, 2015
13.58
13.66
13.52
13.55
12,319,215
-0.10(-0.73%)
May 11, 2015
13.86
13.86
13.62
13.65
10,933,407
-0.17(-1.23%)
May 08, 2015
13.84
13.88
13.65
13.82
12,532,586
+0.11(+0.80%)
May 07, 2015
13.60
13.78
13.46
13.71
12,844,424
+0.01(+0.07%)
May 06, 2015
13.94
13.97
13.65
13.70
13,867,288
-0.12(-0.87%)
May 05, 2015
14.13
14.16
13.80
13.82
15,666,385
-0.19(-1.36%)
May 04, 2015
14.13
14.25
14.01
14.01
17,516,858
-0.14(-0.99%)
May 01, 2015
13.50
14.29
13.48
14.15
50,363,632
+0.73(+5.44%)
Apr 30, 2015
13.57
13.57
13.32
13.42
25,157,284
-0.18(-1.32%)
Apr 29, 2015
13.35
13.63
13.33
13.60
14,886,021
+0.12(+0.89%)
Apr 28, 2015
13.54
13.73
13.45
13.48
14,943,070
+0.03(+0.22%)
Apr 27, 2015
13.28
13.63
13.27
13.45
28,599,924
+0.23(+1.74%)
Apr 24, 2015
13.27
13.29
13.17
13.22
20,461,878
+0.03(+0.23%)
Apr 23, 2015
13.30
13.42
13.10
13.19
46,054,624
-0.38(-2.80%)
Apr 22, 2015
13.54
13.58
13.43
13.57
13,411,497
+0.05(+0.37%)
Apr 21, 2015
13.67
13.67
13.44
13.52
17,591,360
-0.06(-0.44%)
Apr 20, 2015
13.53
13.73
13.46
13.58
17,694,124
+0.12(+0.89%)
Apr 17, 2015
13.39
13.52
13.30
13.46
23,773,156
+0.01(+0.07%)
Apr 16, 2015
13.63
13.70
13.44
13.45
43,438,776
+0.11(+0.82%)
Apr 15, 2015
13.40
13.43
13.28
13.34
34,577,896
-0.03(-0.22%)
Apr 14, 2015
13.37
13.44
13.30
13.37
21,937,902
+0.08(+0.60%)
Apr 13, 2015
13.14
13.38
13.09
13.29
22,924,504
+0.14(+1.06%)
Apr 10, 2015
13.24
13.27
13.00
13.15
36,451,916
-0.06(-0.45%)
Apr 09, 2015
13.42
13.45
12.96
13.21
58,336,996
-0.46(-3.37%)
Apr 08, 2015
13.61
13.79
13.54
13.67
42,522,384
+0.24(+1.79%)
Apr 07, 2015
13.49
13.61
13.42
13.43
22,871,984
+0.07(+0.52%)
Apr 06, 2015
13.27
13.44
13.21
13.36
22,789,490
+0.22(+1.67%)
Apr 02, 2015
13.14
13.14
13.14
0
+0.14(+1.08%)
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
.