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 (%)
Aug 31, 2015
9.270
9.530
9.220
9.450
30,465,208
+0.04(+0.43%)
Aug 28, 2015
8.880
9.420
8.810
9.410
42,078,956
+0.55(+6.21%)
Aug 27, 2015
8.400
8.920
8.380
8.860
27,416,502
+0.60(+7.26%)
Aug 26, 2015
8.260
8.290
8.015
8.260
27,805,602
+0.15(+1.85%)
Aug 25, 2015
8.630
8.660
8.110
8.110
26,288,328
-0.09(-1.10%)
Aug 24, 2015
8.200
8.540
7.970
8.200
41,139,432
-0.53(-6.07%)
Aug 21, 2015
8.970
8.984
8.730
8.730
25,195,140
-0.30(-3.32%)
Aug 20, 2015
9.190
9.220
8.980
9.030
17,703,008
-0.08(-0.88%)
Aug 19, 2015
9.180
9.290
9.100
9.110
18,600,066
-0.16(-1.73%)
Aug 18, 2015
9.300
9.355
9.240
9.270
16,226,436
-0.16(-1.70%)
Aug 17, 2015
9.310
9.490
9.260
9.430
10,930,118
+0.02(+0.21%)
Aug 14, 2015
9.320
9.430
9.280
9.410
13,248,108
+0.10(+1.07%)
Aug 13, 2015
9.520
9.520
9.300
9.310
14,470,867
-0.20(-2.10%)
Aug 12, 2015
9.390
9.560
9.280
9.510
28,743,122
+0.03(+0.32%)
Aug 11, 2015
9.700
9.740
9.420
9.480
39,786,544
-0.60(-5.95%)
Aug 10, 2015
9.530
10.09
9.410
10.08
27,944,424
+0.67(+7.12%)
Aug 07, 2015
9.820
10.06
9.360
9.410
33,244,852
-0.50(-5.05%)
Aug 06, 2015
9.760
9.955
9.640
9.910
22,657,908
+0.15(+1.54%)
Aug 05, 2015
9.910
10.15
9.750
9.760
24,967,108
+0.03(+0.31%)
Aug 04, 2015
9.940
10.07
9.680
9.730
24,550,544
+0.09(+0.93%)
Aug 03, 2015
9.820
9.820
9.580
9.640
21,544,748
-0.23(-2.33%)
Jul 31, 2015
10.09
10.14
9.860
9.870
18,334,470
-0.11(-1.10%)
Jul 30, 2015
10.19
10.25
9.875
9.980
19,832,160
-0.18(-1.77%)
Jul 29, 2015
9.920
10.22
9.890
10.16
31,602,252
+0.29(+2.94%)
Jul 28, 2015
9.750
9.925
9.605
9.870
27,138,556
+0.25(+2.60%)
Jul 27, 2015
9.710
9.990
9.590
9.620
27,876,206
-0.19(-1.94%)
Jul 24, 2015
9.910
9.910
9.650
9.810
27,614,442
-0.15(-1.51%)
Jul 23, 2015
10.09
10.19
9.900
9.960
21,991,928
-0.03(-0.30%)
Jul 22, 2015
10.16
10.16
9.960
9.990
40,625,084
-0.24(-2.35%)
Jul 21, 2015
10.20
10.44
10.16
10.23
24,255,042
+0.03(+0.29%)
Jul 20, 2015
10.45
10.47
10.18
10.20
22,766,844
-0.29(-2.76%)
Jul 17, 2015
10.49
10.55
10.36
10.49
16,003,644
-0.02(-0.19%)
Jul 16, 2015
10.65
10.65
10.43
10.51
16,328,637
-0.06(-0.57%)
Jul 15, 2015
10.77
10.79
10.52
10.57
19,278,460
-0.20(-1.86%)
Jul 14, 2015
10.77
10.86
10.65
10.77
17,362,792
-0.05(-0.46%)
Jul 13, 2015
10.77
10.84
10.69
10.82
19,073,356
+0.19(+1.79%)
Jul 10, 2015
10.77
10.87
10.61
10.63
23,818,272
+0.04(+0.38%)
Jul 09, 2015
10.74
10.97
10.57
10.59
40,232,128
+0.09(+0.86%)
Jul 08, 2015
10.95
10.99
10.39
10.50
45,898,436
-0.56(-5.06%)
Jul 07, 2015
10.96
11.11
10.58
11.06
31,459,018
+0.03(+0.27%)
Jul 06, 2015
10.95
11.13
10.92
11.03
18,037,042
-0.07(-0.63%)
Jul 02, 2015
11.10
11.10
11.10
0
+0.03(+0.27%)
Jul 01, 2015
11.20
11.23
10.94
11.07
28,330,936
-0.08(-0.72%)
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%)
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
.