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 (%)
Jan 30, 2015
15.85
15.92
15.62
15.65
16,799,772
-0.33(-2.07%)
Jan 29, 2015
15.92
16.00
15.61
15.98
14,724,339
+0.18(+1.14%)
Jan 28, 2015
16.03
16.18
15.76
15.80
16,115,236
-0.12(-0.75%)
Jan 27, 2015
15.72
16.05
15.72
15.92
15,607,939
-0.16(-1.00%)
Jan 26, 2015
15.71
16.11
15.56
16.08
12,391,803
+0.32(+2.03%)
Jan 23, 2015
15.80
15.95
15.54
15.76
18,659,548
-0.28(-1.75%)
Jan 22, 2015
16.04
15,367,971
+0.12(+0.75%)
Jan 21, 2015
15.55
16.03
15.43
15.92
20,598,540
+0.37(+2.38%)
Jan 20, 2015
15.36
15.58
15.06
15.55
25,942,316
+0.27(+1.77%)
Jan 16, 2015
14.96
15.28
14.96
15.28
21,762,752
+0.31(+2.07%)
Jan 15, 2015
14.97
26,447,694
+0.02(+0.13%)
Jan 14, 2015
15.46
15.48
14.54
14.95
54,917,856
-0.85(-5.38%)
Jan 13, 2015
15.80
37,777,908
-0.37(-2.29%)
Jan 12, 2015
16.40
16.43
15.93
16.17
30,195,788
+0.06(+0.37%)
Jan 09, 2015
16.03
16.15
15.75
16.11
16,732,279
+0.21(+1.32%)
Jan 08, 2015
15.66
16.05
15.55
15.90
19,633,148
+0.44(+2.85%)
Jan 07, 2015
15.28
15.57
15.21
15.46
15,946,140
+0.39(+2.59%)
Jan 06, 2015
15.02
15.37
14.85
15.07
19,374,648
+0.11(+0.74%)
Jan 05, 2015
15.64
15.65
14.89
14.96
21,682,216
-0.92(-5.79%)
Jan 02, 2015
15.87
15.98
15.67
15.88
10,430,015
+0.09(+0.57%)
Dec 31, 2014
15.79
15.79
15.79
0
-0.06(-0.38%)
Dec 30, 2014
15.73
15.93
15.63
15.85
9,260,937
+0.03(+0.19%)
Dec 29, 2014
15.84
15.96
15.73
15.82
7,089,175
+0.00(+0.00%)
Dec 26, 2014
15.88
15.93
15.78
15.82
6,355,758
+0.05(+0.32%)
Dec 24, 2014
15.77
15.77
15.77
0
+0.04(+0.25%)
Dec 23, 2014
15.80
15.98
15.67
15.73
10,530,164
-0.01(-0.06%)
Dec 22, 2014
15.97
15.99
15.48
15.74
17,143,226
-0.20(-1.25%)
Dec 19, 2014
15.78
16.04
15.73
15.94
20,169,828
+0.16(+1.01%)
Dec 18, 2014
15.48
15.79
15.36
15.78
29,404,136
+0.73(+4.85%)
Dec 17, 2014
14.58
15.07
14.49
15.05
26,483,172
+0.62(+4.30%)
Dec 16, 2014
15.21
14.41
14.43
29,357,048
-0.50(-3.35%)
Dec 15, 2014
15.06
15.29
14.90
14.93
25,687,048
+0.06(+0.40%)
Dec 12, 2014
15.02
15.29
14.85
14.87
19,144,724
-0.29(-1.91%)
Dec 11, 2014
15.63
15.73
15.11
15.16
20,289,908
-0.47(-3.01%)
Dec 10, 2014
15.98
16.17
15.58
15.63
18,391,320
-0.41(-2.56%)
Dec 09, 2014
15.92
16.18
15.75
16.04
22,655,024
-0.25(-1.53%)
Dec 08, 2014
16.90
16.96
16.23
16.29
21,992,784
-0.66(-3.89%)
Dec 05, 2014
17.36
17.39
16.91
16.95
16,320,461
-0.29(-1.68%)
Dec 04, 2014
17.33
17.45
17.15
17.24
13,741,713
+0.03(+0.17%)
Dec 03, 2014
17.31
17.41
17.16
17.21
16,261,181
-0.09(-0.52%)
Dec 02, 2014
17.12
17.37
17.06
17.30
13,499,108
+0.16(+0.93%)
Dec 01, 2014
17.40
17.42
17.00
17.14
13,320,854
-0.15(-0.87%)
Nov 28, 2014
17.58
17.59
17.16
17.29
8,815,912
-0.31(-1.76%)
Nov 26, 2014
17.60
17.60
17.60
0
+0.23(+1.32%)
Nov 25, 2014
17.30
17.66
17.27
17.37
14,535,033
+0.15(+0.87%)
Nov 24, 2014
17.50
17.61
17.16
17.22
12,932,682
-0.23(-1.32%)
Nov 21, 2014
17.52
17.75
17.33
17.45
20,684,068
+0.33(+1.93%)
Nov 20, 2014
16.57
17.18
16.53
17.12
13,581,450
+0.43(+2.58%)
Nov 19, 2014
17.13
17.13
16.62
16.69
15,860,334
-0.47(-2.74%)
Nov 18, 2014
16.82
17.21
16.82
17.16
14,723,511
+0.33(+1.96%)
Nov 17, 2014
16.91
16.95
16.75
16.83
7,663,239
-0.11(-0.65%)
Nov 14, 2014
16.74
16.98
16.61
16.94
8,835,075
+0.20(+1.19%)
Nov 13, 2014
16.91
16.99
16.67
16.74
12,458,079
-0.14(-0.83%)
Nov 12, 2014
16.42
16.92
16.34
16.88
15,862,502
+0.43(+2.61%)
Nov 11, 2014
16.29
16.48
16.20
16.45
6,971,447
+0.13(+0.80%)
Nov 10, 2014
16.27
16.46
16.16
16.32
10,720,113
-0.01(-0.06%)
Nov 07, 2014
16.47
16.49
16.24
16.33
13,507,513
-0.04(-0.24%)
Nov 06, 2014
16.37
16.42
16.15
16.37
14,220,122
+0.11(+0.68%)
Nov 05, 2014
16.68
16.69
16.17
16.26
18,198,576
-0.30(-1.81%)
Nov 04, 2014
16.85
16.87
16.43
16.56
13,208,234
-0.37(-2.19%)
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
.