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 (%)
Sep 30, 2011
9.930
10.00
9.560
9.570
37,636,348
-0.49(-4.87%)
Sep 29, 2011
10.25
10.28
9.800
10.06
33,805,204
+0.10(+0.95%)
Sep 28, 2011
10.49
10.54
9.950
9.965
33,850,092
-0.52(-4.91%)
Sep 27, 2011
10.75
10.88
10.39
10.48
30,923,088
+0.03(+0.29%)
Sep 26, 2011
10.24
10.45
9.910
10.45
32,226,472
+0.38(+3.77%)
Sep 23, 2011
10.03
10.31
9.950
10.07
39,774,164
-0.04(-0.40%)
Sep 22, 2011
10.38
10.47
9.940
10.11
61,097,336
-0.73(-6.73%)
Sep 21, 2011
11.25
11.34
10.84
10.84
27,443,532
-0.41(-3.64%)
Sep 20, 2011
11.57
11.62
11.22
11.25
22,856,140
-0.33(-2.85%)
Sep 19, 2011
11.73
11.75
11.40
11.58
23,655,690
-0.39(-3.26%)
Sep 16, 2011
12.03
12.09
11.82
11.97
23,731,160
-0.01(-0.08%)
Sep 15, 2011
11.91
12.01
11.78
11.98
19,886,038
+0.25(+2.13%)
Sep 14, 2011
11.85
11.85
11.42
11.73
25,401,788
+0.10(+0.86%)
Sep 13, 2011
11.57
11.71
11.38
11.63
23,014,408
+0.08(+0.69%)
Sep 12, 2011
11.37
11.70
11.21
11.55
28,970,498
-0.03(-0.26%)
Sep 09, 2011
11.83
11.90
11.50
11.58
24,980,780
-0.45(-3.74%)
Sep 08, 2011
12.19
12.34
11.96
12.03
15,721,866
-0.22(-1.80%)
Sep 07, 2011
12.02
12.27
11.98
12.25
16,624,821
+0.48(+4.08%)
Sep 06, 2011
11.55
11.84
11.43
11.77
23,961,988
-0.27(-2.24%)
Sep 02, 2011
12.17
12.27
11.94
12.04
17,958,934
-0.45(-3.60%)
Sep 01, 2011
12.68
12.88
12.49
12.49
19,995,204
-0.31(-2.42%)
Aug 31, 2011
12.52
12.93
12.50
12.80
31,033,860
+0.44(+3.56%)
Aug 30, 2011
12.26
12.45
12.10
12.36
23,904,766
-0.06(-0.48%)
Aug 29, 2011
12.16
12.43
12.04
12.42
15,592,970
+0.56(+4.72%)
Aug 26, 2011
11.51
11.96
11.32
11.86
21,455,806
+0.27(+2.33%)
Aug 25, 2011
11.93
12.00
11.54
11.59
24,602,624
-0.28(-2.36%)
Aug 24, 2011
11.64
11.88
11.51
11.87
24,317,712
+0.19(+1.63%)
Aug 23, 2011
11.33
11.68
11.27
11.68
26,012,526
+0.45(+4.01%)
Aug 22, 2011
11.78
11.79
11.20
11.23
27,981,036
+0.02(+0.18%)
Aug 19, 2011
11.23
11.75
11.11
11.21
29,654,912
-0.30(-2.61%)
Aug 18, 2011
11.91
11.93
11.41
11.51
35,228,976
-0.75(-6.12%)
Aug 17, 2011
12.37
12.58
12.15
12.26
19,141,930
+0.00(+0.00%)
Aug 16, 2011
12.34
12.52
12.15
12.26
20,561,938
-0.30(-2.39%)
Aug 15, 2011
12.48
12.60
12.40
12.56
19,790,036
+0.30(+2.45%)
Aug 12, 2011
12.55
12.58
12.11
12.26
36,117,156
+0.01(+0.08%)
Aug 11, 2011
11.81
12.44
11.56
12.25
40,351,144
+0.65(+5.60%)
Aug 10, 2011
12.01
12.09
11.54
11.60
37,281,168
-0.64(-5.23%)
Aug 09, 2011
12.16
12.24
11.33
12.24
41,551,224
+0.91(+8.03%)
Aug 08, 2011
12.16
12.39
11.27
11.33
59,632,352
-1.46(-11.42%)
Aug 05, 2011
13.15
13.27
12.29
12.79
50,822,956
-0.15(-1.16%)
Aug 04, 2011
14.06
14.12
12.94
12.94
50,728,140
-1.32(-9.26%)
Aug 03, 2011
14.18
14.29
13.85
14.26
30,905,700
+0.10(+0.71%)
Aug 02, 2011
14.62
14.77
14.15
14.16
23,306,692
-0.59(-4.00%)
Aug 01, 2011
15.08
15.15
14.52
14.75
22,900,556
+0.02(+0.14%)
Jul 29, 2011
14.55
14.93
14.50
14.73
22,241,270
-0.10(-0.67%)
Jul 28, 2011
14.94
15.21
14.80
14.83
19,622,508
-0.10(-0.67%)
Jul 27, 2011
15.34
15.41
14.91
14.93
22,728,604
-0.55(-3.55%)
Jul 26, 2011
15.58
15.72
15.43
15.48
14,939,044
-0.17(-1.09%)
Jul 25, 2011
15.62
15.79
15.58
15.65
13,298,122
-0.18(-1.14%)
Jul 22, 2011
15.73
15.84
15.73
15.83
11,848,215
+0.06(+0.38%)
Jul 21, 2011
15.59
15.80
15.48
15.77
18,841,684
+0.26(+1.68%)
Jul 20, 2011
15.54
15.68
15.46
15.51
18,781,516
+0.07(+0.45%)
Jul 19, 2011
15.29
15.49
15.25
15.44
23,360,828
+0.27(+1.78%)
Jul 18, 2011
15.35
15.36
15.10
15.17
22,661,320
-0.31(-2.00%)
Jul 15, 2011
15.52
15.60
15.37
15.48
20,410,484
+0.02(+0.13%)
Jul 14, 2011
15.90
15.93
15.40
15.46
21,693,402
-0.39(-2.46%)
Jul 13, 2011
15.83
16.04
15.76
15.85
22,665,208
+0.14(+0.89%)
Jul 12, 2011
15.79
16.10
15.70
15.71
34,178,824
-0.20(-1.26%)
Jul 11, 2011
16.11
16.16
15.70
15.91
42,931,608
-0.47(-2.87%)
Jul 08, 2011
16.25
16.39
16.12
16.38
19,397,776
-0.11(-0.67%)
Jul 07, 2011
16.37
16.60
16.25
16.49
26,134,856
+0.25(+1.54%)
Jul 06, 2011
16.31
16.39
16.15
16.24
18,890,328
-0.15(-0.92%)
Jul 05, 2011
16.40
16.42
16.20
16.39
19,493,304
+0.08(+0.49%)
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
.