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 (%)
Apr 30, 2015
13.57
13.57
13.32
13.42
25,157,284
-0.18(-1.32%)
Apr 29, 2015
13.35
13.63
13.33
13.60
14,886,021
+0.12(+0.89%)
Apr 28, 2015
13.54
13.73
13.45
13.48
14,943,070
+0.03(+0.22%)
Apr 27, 2015
13.28
13.63
13.27
13.45
28,599,924
+0.23(+1.74%)
Apr 24, 2015
13.27
13.29
13.17
13.22
20,461,878
+0.03(+0.23%)
Apr 23, 2015
13.30
13.42
13.10
13.19
46,054,624
-0.38(-2.80%)
Apr 22, 2015
13.54
13.58
13.43
13.57
13,411,497
+0.05(+0.37%)
Apr 21, 2015
13.67
13.67
13.44
13.52
17,591,360
-0.06(-0.44%)
Apr 20, 2015
13.53
13.73
13.46
13.58
17,694,124
+0.12(+0.89%)
Apr 17, 2015
13.39
13.52
13.30
13.46
23,773,156
+0.01(+0.07%)
Apr 16, 2015
13.63
13.70
13.44
13.45
43,438,776
+0.11(+0.82%)
Apr 15, 2015
13.40
13.43
13.28
13.34
34,577,896
-0.03(-0.22%)
Apr 14, 2015
13.37
13.44
13.30
13.37
21,937,902
+0.08(+0.60%)
Apr 13, 2015
13.14
13.38
13.09
13.29
22,924,504
+0.14(+1.06%)
Apr 10, 2015
13.24
13.27
13.00
13.15
36,451,916
-0.06(-0.45%)
Apr 09, 2015
13.42
13.45
12.96
13.21
58,336,996
-0.46(-3.37%)
Apr 08, 2015
13.61
13.79
13.54
13.67
42,522,384
+0.24(+1.79%)
Apr 07, 2015
13.49
13.61
13.42
13.43
22,871,984
+0.07(+0.52%)
Apr 06, 2015
13.27
13.44
13.21
13.36
22,789,490
+0.22(+1.67%)
Apr 02, 2015
13.14
13.14
13.14
0
+0.14(+1.08%)
Apr 01, 2015
12.91
13.10
12.86
13.00
38,358,500
+0.08(+0.62%)
Mar 31, 2015
12.82
12.99
12.80
12.92
23,009,112
-0.04(-0.31%)
Mar 30, 2015
12.85
13.01
12.78
12.96
16,127,040
+0.26(+2.05%)
Mar 27, 2015
12.83
12.85
12.65
12.70
16,993,486
-0.18(-1.40%)
Mar 26, 2015
12.86
13.01
12.84
12.88
30,458,808
-0.09(-0.69%)
Mar 25, 2015
13.07
13.27
12.96
12.97
26,133,498
-0.12(-0.92%)
Mar 24, 2015
12.90
13.11
12.75
13.09
32,281,442
+0.09(+0.69%)
Mar 23, 2015
12.94
13.20
12.90
13.00
25,295,852
+0.03(+0.23%)
Mar 20, 2015
13.02
13.09
12.90
12.97
38,762,284
+0.01(+0.08%)
Mar 19, 2015
13.16
13.17
12.78
12.96
34,454,232
-0.32(-2.41%)
Mar 18, 2015
13.01
13.43
12.96
13.28
55,652,448
+0.22(+1.68%)
Mar 17, 2015
13.15
13.24
13.01
13.06
29,326,856
-0.23(-1.73%)
Mar 16, 2015
13.64
13.67
13.18
13.29
29,884,884
-0.28(-2.06%)
Mar 13, 2015
13.73
13.78
13.42
13.57
16,909,236
-0.23(-1.67%)
Mar 12, 2015
13.73
13.88
13.62
13.80
21,593,942
+0.21(+1.55%)
Mar 11, 2015
13.58
13.63
13.50
13.59
23,194,756
+0.09(+0.67%)
Mar 10, 2015
13.63
13.72
13.44
13.50
33,723,336
-0.20(-1.46%)
Mar 09, 2015
13.93
13.99
13.34
13.70
78,383,168
-0.78(-5.39%)
Mar 06, 2015
14.31
14.56
14.23
14.48
19,998,894
+0.10(+0.70%)
Mar 05, 2015
14.43
14.49
14.22
14.38
17,154,580
-0.21(-1.44%)
Mar 04, 2015
15.18
14.15
14.59
40,335,952
-0.59(-3.89%)
Mar 03, 2015
15.32
15.18
16,406,362
+0.23(+1.54%)
Mar 02, 2015
14.79
15.02
14.74
14.95
19,360,800
+0.16(+1.08%)
Feb 27, 2015
15.10
15.15
14.70
14.79
20,801,488
-0.32(-2.12%)
Feb 26, 2015
15.11
18,773,996
+0.11(+0.73%)
Feb 25, 2015
15.66
15.70
14.85
15.00
34,336,100
-0.74(-4.70%)
Feb 24, 2015
15.57
15.78
15.53
15.74
9,959,202
+0.23(+1.48%)
Feb 23, 2015
15.63
15.64
15.38
15.51
13,976,603
-0.28(-1.77%)
Feb 20, 2015
15.93
16.07
15.70
15.79
14,179,551
-0.21(-1.31%)
Feb 19, 2015
15.78
16.02
15.66
16.00
16,620,877
+0.15(+0.95%)
Feb 18, 2015
15.73
15.88
15.62
15.85
12,468,034
+0.10(+0.63%)
Feb 17, 2015
15.84
15.86
15.64
15.75
12,985,150
-0.06(-0.38%)
Feb 13, 2015
15.81
15.81
15.81
0
+0.16(+1.02%)
Feb 12, 2015
15.71
15.79
15.54
15.65
19,334,268
+0.19(+1.23%)
Feb 11, 2015
15.74
15.74
15.25
15.46
27,605,924
-0.45(-2.83%)
Feb 10, 2015
15.72
15.92
15.55
15.91
25,133,636
+0.26(+1.66%)
Feb 09, 2015
16.10
16.10
15.55
15.65
31,096,500
-0.92(-5.55%)
Feb 06, 2015
17.00
17.00
16.47
16.57
20,949,168
-0.50(-2.93%)
Feb 05, 2015
16.44
17.10
16.41
17.07
24,180,606
+0.65(+3.96%)
Feb 04, 2015
16.48
16.65
16.36
16.42
15,174,395
-0.19(-1.14%)
Feb 03, 2015
16.35
16.62
16.16
16.61
19,389,056
+0.54(+3.36%)
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
.