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, 2012
8.530
8.599
8.430
8.560
16,911,500
+0.12(+1.42%)
Aug 30, 2012
8.470
8.500
8.390
8.440
9,928,221
-0.10(-1.17%)
Aug 29, 2012
8.520
8.590
8.450
8.540
12,696,158
+0.06(+0.71%)
Aug 27, 2012
8.670
8.680
8.460
8.480
11,854,433
-0.15(-1.74%)
Aug 24, 2012
8.610
8.680
8.550
8.630
10,430,414
+0.00(+0.00%)
Aug 23, 2012
8.800
8.820
8.620
8.630
12,590,103
-0.24(-2.71%)
Aug 22, 2012
8.770
8.870
8.670
8.870
13,301,934
+0.05(+0.57%)
Aug 21, 2012
8.830
8.950
8.800
8.820
13,825,468
+0.02(+0.23%)
Aug 20, 2012
8.740
8.830
8.690
8.800
9,049,132
+0.05(+0.57%)
Aug 17, 2012
8.760
8.850
8.700
8.750
10,874,208
-0.02(-0.23%)
Aug 16, 2012
8.710
8.830
8.690
8.770
10,962,025
+0.04(+0.46%)
Aug 15, 2012
8.660
8.760
8.630
8.730
8,654,584
+0.04(+0.46%)
Aug 14, 2012
8.890
8.930
8.630
8.690
12,091,077
-0.14(-1.59%)
Aug 13, 2012
8.910
8.970
8.800
8.830
10,773,667
-0.15(-1.67%)
Aug 10, 2012
8.770
8.980
8.680
8.980
18,220,320
+0.12(+1.35%)
Aug 09, 2012
8.790
8.910
8.770
8.860
16,897,668
+0.06(+0.68%)
Aug 08, 2012
8.550
8.800
8.510
8.800
21,222,458
+0.20(+2.33%)
Aug 07, 2012
8.540
8.640
8.500
8.600
14,630,645
+0.10(+1.18%)
Aug 06, 2012
8.390
8.570
8.380
8.500
18,087,332
+0.13(+1.55%)
Aug 03, 2012
8.310
8.450
8.260
8.370
14,634,788
+0.19(+2.32%)
Aug 02, 2012
8.320
8.410
8.100
8.180
21,618,868
-0.25(-2.97%)
Aug 01, 2012
8.490
8.580
8.370
8.430
28,391,812
-0.04(-0.47%)
Jul 31, 2012
8.430
8.520
8.400
8.470
14,904,518
+0.02(+0.24%)
Jul 30, 2012
8.470
8.480
8.300
8.450
14,158,613
+0.00(+0.00%)
Jul 27, 2012
8.220
8.520
8.150
8.450
27,346,826
+0.26(+3.17%)
Jul 26, 2012
8.150
8.200
8.010
8.190
21,525,290
+0.17(+2.12%)
Jul 25, 2012
8.070
8.130
7.966
8.020
23,445,772
+0.00(+0.00%)
Jul 24, 2012
8.130
8.170
7.970
8.020
27,637,916
-0.12(-1.47%)
Jul 23, 2012
8.140
8.150
8.020
8.140
20,235,856
-0.12(-1.45%)
Jul 20, 2012
8.310
8.370
8.250
8.260
13,847,726
-0.12(-1.43%)
Jul 19, 2012
8.350
8.440
8.330
8.380
16,536,983
+0.05(+0.60%)
Jul 18, 2012
8.270
8.390
8.220
8.330
16,836,396
+0.05(+0.60%)
Jul 17, 2012
8.400
8.400
8.220
8.280
34,517,392
-0.05(-0.60%)
Jul 16, 2012
8.410
8.420
8.300
8.330
15,213,638
-0.09(-1.07%)
Jul 13, 2012
8.350
8.430
8.270
8.420
18,762,244
+0.12(+1.45%)
Jul 12, 2012
8.280
8.380
8.210
8.300
26,947,972
-0.05(-0.60%)
Jul 11, 2012
8.360
8.420
8.300
8.350
26,366,304
-0.05(-0.60%)
Jul 10, 2012
8.820
8.880
8.340
8.400
57,130,928
-0.36(-4.11%)
Jul 09, 2012
8.640
8.770
8.570
8.760
35,317,264
+0.04(+0.40%)
Jul 06, 2012
8.790
8.790
8.610
8.725
25,230,112
-0.20(-2.19%)
Jul 05, 2012
8.870
9.060
8.840
8.920
18,930,348
+0.02(+0.22%)
Jul 03, 2012
8.700
9.000
8.690
8.900
17,537,186
+0.28(+3.19%)
Jul 02, 2012
8.740
8.770
8.590
8.625
21,343,524
-0.12(-1.43%)
Jun 29, 2012
8.680
8.750
8.590
8.750
26,605,782
+0.24(+2.82%)
Jun 28, 2012
8.420
8.520
8.350
8.510
16,466,508
-0.02(-0.23%)
Jun 27, 2012
8.420
8.590
8.280
8.530
24,958,872
+0.14(+1.67%)
Jun 26, 2012
8.420
8.500
8.320
8.390
25,529,544
+0.00(+0.00%)
Jun 25, 2012
8.500
8.500
8.360
8.390
19,208,852
-0.23(-2.67%)
Jun 22, 2012
8.570
8.660
8.500
8.620
25,796,644
+0.07(+0.82%)
Jun 21, 2012
8.880
8.890
8.520
8.550
22,469,600
-0.37(-4.15%)
Jun 20, 2012
8.880
9.000
8.830
8.920
21,348,244
+0.02(+0.22%)
Jun 19, 2012
8.730
8.940
8.710
8.900
16,215,874
+0.21(+2.42%)
Jun 18, 2012
8.740
8.770
8.620
8.690
14,043,420
-0.13(-1.47%)
Jun 15, 2012
8.730
8.820
8.650
8.820
16,960,782
+0.17(+1.97%)
Jun 14, 2012
8.480
8.660
8.420
8.650
19,364,240
+0.17(+2.00%)
Jun 13, 2012
8.430
8.610
8.410
8.480
18,107,632
-0.04(-0.47%)
Jun 12, 2012
8.350
8.520
8.340
8.520
18,082,788
+0.21(+2.47%)
Jun 11, 2012
8.610
8.680
8.310
8.315
17,286,230
-0.21(-2.41%)
Jun 08, 2012
8.470
8.540
8.350
8.520
16,660,041
-0.03(-0.35%)
Jun 07, 2012
8.800
8.910
8.520
8.550
23,130,424
-0.08(-0.98%)
Jun 06, 2012
8.540
8.670
8.370
8.635
17,017,244
+0.19(+2.19%)
Jun 05, 2012
8.420
8.520
8.320
8.450
16,529,046
+0.06(+0.72%)
Jun 04, 2012
8.270
8.390
8.210
8.390
22,770,878
+0.09(+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
.