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, 2016
9.190
9.280
9.020
9.270
24,791,908
+0.17(+1.87%)
Jun 29, 2016
9.510
9.520
9.010
9.100
37,162,032
-0.23(-2.47%)
Jun 28, 2016
9.350
9.370
9.186
9.330
18,175,778
+0.23(+2.53%)
Jun 27, 2016
9.280
9.300
8.950
9.100
21,887,710
-0.28(-2.99%)
Jun 24, 2016
9.560
9.737
9.350
9.380
34,013,584
-0.77(-7.59%)
Jun 23, 2016
10.08
10.17
9.980
10.15
20,517,718
+0.26(+2.63%)
Jun 22, 2016
9.920
10.15
9.850
9.890
19,504,728
+0.03(+0.30%)
Jun 21, 2016
9.730
9.900
9.670
9.860
13,633,593
+0.10(+1.02%)
Jun 20, 2016
9.740
9.950
9.720
9.760
16,913,464
+0.18(+1.88%)
Jun 17, 2016
9.450
9.650
9.410
9.580
29,220,778
+0.19(+2.02%)
Jun 16, 2016
9.280
9.410
9.150
9.390
13,628,324
-0.06(-0.63%)
Jun 15, 2016
9.260
9.590
9.205
9.450
17,773,092
+0.35(+3.85%)
Jun 14, 2016
9.290
9.370
9.010
9.100
23,112,932
-0.22(-2.36%)
Jun 13, 2016
9.470
9.605
9.320
9.320
13,053,737
-0.17(-1.79%)
Jun 10, 2016
9.650
9.750
9.450
9.490
18,869,258
-0.35(-3.56%)
Jun 09, 2016
9.700
9.845
9.520
9.840
19,690,958
-0.05(-0.51%)
Jun 08, 2016
9.980
10.07
9.880
9.890
16,046,252
+0.10(+1.02%)
Jun 07, 2016
9.790
9.850
9.740
9.790
10,590,249
-0.05(-0.51%)
Jun 06, 2016
9.630
9.860
9.630
9.840
15,311,366
+0.32(+3.36%)
Jun 03, 2016
9.440
9.570
9.280
9.520
20,764,752
+0.19(+2.04%)
Jun 02, 2016
9.250
9.400
9.180
9.330
13,763,298
+0.03(+0.32%)
Jun 01, 2016
9.200
9.300
9.100
9.300
17,001,326
+0.03(+0.32%)
May 31, 2016
9.370
9.480
9.240
9.270
21,093,068
-0.08(-0.86%)
May 27, 2016
9.350
9.350
9.350
0
-0.16(-1.68%)
May 26, 2016
9.770
9.810
9.435
9.510
15,617,170
-0.09(-0.94%)
May 25, 2016
9.510
9.680
9.480
9.600
13,998,433
+0.18(+1.91%)
May 24, 2016
9.380
9.550
9.260
9.420
18,483,020
+0.14(+1.51%)
May 23, 2016
9.280
9.360
9.130
9.280
20,363,860
+0.17(+1.87%)
May 20, 2016
9.230
9.279
9.020
9.110
18,880,936
-0.01(-0.11%)
May 19, 2016
8.920
9.125
8.780
9.120
24,540,076
+0.10(+1.11%)
May 18, 2016
9.190
9.350
8.950
9.020
23,236,480
-0.28(-3.01%)
May 17, 2016
9.270
9.450
9.130
9.300
19,172,900
+0.02(+0.22%)
May 16, 2016
9.300
9.470
9.240
9.280
19,887,664
+0.08(+0.87%)
May 13, 2016
9.350
9.540
9.180
9.200
18,175,986
-0.24(-2.54%)
May 12, 2016
9.650
9.720
9.250
9.440
23,042,742
-0.10(-1.05%)
May 11, 2016
9.690
9.790
9.545
9.540
16,006,819
-0.13(-1.34%)
May 10, 2016
9.560
9.680
9.320
9.670
22,266,532
+0.21(+2.22%)
May 09, 2016
9.860
9.860
9.440
9.460
33,835,536
-0.58(-5.78%)
May 06, 2016
9.990
10.29
9.990
10.04
18,451,128
+0.02(+0.20%)
May 05, 2016
10.32
10.38
9.940
10.02
22,166,976
-0.22(-2.15%)
May 04, 2016
10.28
10.45
10.17
10.24
22,623,054
-0.11(-1.06%)
May 03, 2016
10.68
10.72
10.26
10.35
30,319,228
-0.61(-5.57%)
May 02, 2016
11.20
11.26
10.86
10.96
25,909,398
-0.21(-1.88%)
Apr 29, 2016
11.28
11.50
11.07
11.17
41,617,568
+0.02(+0.18%)
Apr 28, 2016
11.22
11.38
11.10
11.15
26,852,092
-0.16(-1.41%)
Apr 27, 2016
10.66
11.36
10.74
11.31
46,529,856
+0.65(+6.10%)
Apr 26, 2016
10.28
10.67
10.18
10.66
27,266,750
+0.50(+4.92%)
Apr 25, 2016
10.31
10.35
10.10
10.16
19,391,476
-0.24(-2.31%)
Apr 22, 2016
10.45
10.64
10.32
10.40
20,171,712
-0.02(-0.19%)
Apr 21, 2016
10.68
10.71
10.35
10.42
23,570,592
-0.17(-1.61%)
Apr 20, 2016
10.50
10.74
10.27
10.59
30,381,424
+0.06(+0.57%)
Apr 19, 2016
10.18
10.53
10.16
10.53
26,020,400
+0.44(+4.36%)
Apr 18, 2016
9.810
10.12
9.780
10.09
21,009,578
+0.08(+0.80%)
Apr 15, 2016
9.980
10.15
9.940
10.01
26,943,476
+0.00(+0.00%)
Apr 14, 2016
9.890
10.14
9.760
10.01
31,405,616
+0.22(+2.25%)
Apr 13, 2016
9.590
10.07
9.515
9.790
48,751,716
+0.31(+3.27%)
Apr 12, 2016
9.340
9.500
9.160
9.480
66,804,768
-0.26(-2.67%)
Apr 11, 2016
9.530
9.850
9.430
9.740
46,272,472
+0.37(+3.95%)
Apr 08, 2016
9.700
9.730
9.350
9.370
35,175,824
-0.11(-1.16%)
Apr 07, 2016
9.430
9.800
9.430
9.480
30,599,020
-0.02(-0.21%)
Apr 06, 2016
9.420
9.540
9.260
9.500
16,821,428
+0.09(+0.96%)
Apr 05, 2016
9.290
9.550
9.260
9.410
14,686,937
+0.01(+0.11%)
Apr 04, 2016
9.580
9.765
9.370
9.400
19,945,646
-0.23(-2.39%)
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
.