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, 2009
12.20
12.24
12.03
12.05
22,682,140
-0.45(-3.60%)
Aug 28, 2009
12.66
12.77
12.40
12.50
20,340,506
+0.10(+0.81%)
Aug 27, 2009
12.23
12.49
12.02
12.40
26,479,950
+0.14(+1.14%)
Aug 26, 2009
12.28
12.47
12.11
12.26
28,628,220
-0.09(-0.73%)
Aug 25, 2009
12.57
12.66
12.30
12.35
24,647,666
-0.07(-0.56%)
Aug 24, 2009
12.76
12.83
12.36
12.42
30,746,736
-0.14(-1.11%)
Aug 21, 2009
12.64
12.73
12.49
12.56
33,829,540
+0.13(+1.05%)
Aug 20, 2009
12.52
12.75
12.33
12.43
42,377,460
-0.05(-0.40%)
Aug 19, 2009
12.25
12.56
12.20
12.48
42,625,468
-0.44(-3.41%)
Aug 18, 2009
12.63
12.96
12.60
12.92
30,901,212
+0.52(+4.20%)
Aug 17, 2009
12.53
12.55
12.13
12.40
31,189,960
-0.87(-6.57%)
Aug 14, 2009
13.80
13.88
13.11
13.27
35,187,976
-0.44(-3.21%)
Aug 13, 2009
13.31
13.75
13.12
13.71
37,410,888
+0.75(+5.79%)
Aug 12, 2009
12.52
13.13
12.45
12.96
34,969,932
+0.25(+1.97%)
Aug 11, 2009
12.61
12.81
12.42
12.71
31,539,404
+0.02(+0.16%)
Aug 10, 2009
12.88
13.06
12.57
12.69
29,897,846
-0.31(-2.38%)
Aug 07, 2009
13.17
13.29
12.82
13.00
49,106,064
+0.20(+1.57%)
Aug 06, 2009
13.50
13.70
12.63
12.80
58,203,776
-0.48(-3.62%)
Aug 05, 2009
12.98
13.40
12.70
13.28
44,246,380
+0.53(+4.17%)
Aug 04, 2009
12.50
13.00
12.35
12.75
43,029,652
+0.15(+1.18%)
Aug 03, 2009
12.17
12.70
12.17
12.60
52,124,100
+0.84(+7.14%)
Jul 31, 2009
11.46
11.88
11.43
11.76
26,700,748
+0.30(+2.62%)
Jul 30, 2009
11.27
11.60
11.22
11.46
30,844,336
+0.45(+4.09%)
Jul 29, 2009
11.06
11.14
10.85
11.01
28,601,492
-0.25(-2.22%)
Jul 28, 2009
11.17
11.40
10.98
11.26
32,286,116
-0.02(-0.18%)
Jul 27, 2009
11.29
11.44
11.02
11.28
31,324,092
+0.26(+2.36%)
Jul 24, 2009
10.69
11.07
10.58
11.02
27,847,792
+0.22(+2.04%)
Jul 23, 2009
10.30
10.91
10.25
10.80
39,918,032
+0.60(+5.88%)
Jul 22, 2009
10.00
10.35
9.960
10.20
24,040,092
+0.06(+0.59%)
Jul 21, 2009
10.73
10.80
9.910
10.14
46,719,520
-0.46(-4.34%)
Jul 20, 2009
10.36
10.68
10.36
10.60
25,839,068
+0.38(+3.72%)
Jul 17, 2009
10.42
10.50
10.12
10.22
29,528,548
-0.22(-2.11%)
Jul 16, 2009
10.06
10.48
10.00
10.44
32,493,560
+0.30(+2.96%)
Jul 15, 2009
9.820
10.15
9.710
10.14
35,165,200
+0.55(+5.74%)
Jul 14, 2009
9.780
9.870
9.540
9.590
27,636,836
-0.07(-0.72%)
Jul 13, 2009
9.430
9.710
9.430
9.660
28,647,544
+0.32(+3.43%)
Jul 10, 2009
9.060
9.390
9.040
9.340
32,623,014
+0.11(+1.19%)
Jul 09, 2009
9.990
10.08
9.160
9.230
93,039,160
-0.23(-2.43%)
Jul 08, 2009
9.510
9.770
8.960
9.460
72,986,344
+0.05(+0.53%)
Jul 07, 2009
9.320
9.820
9.140
9.410
61,074,880
+0.15(+1.62%)
Jul 06, 2009
9.670
9.690
9.030
9.260
43,966,560
-0.60(-6.09%)
Jul 02, 2009
10.10
10.14
9.850
9.860
29,472,756
-0.49(-4.73%)
Jul 01, 2009
10.48
10.62
10.30
10.35
27,528,604
+0.02(+0.19%)
Jun 30, 2009
10.49
10.61
10.10
10.33
35,858,880
-0.11(-1.05%)
Jun 29, 2009
10.52
10.58
10.25
10.44
30,746,100
-0.32(-2.97%)
Jun 26, 2009
10.72
10.86
10.54
10.76
26,382,876
+0.04(+0.37%)
Jun 25, 2009
10.39
10.72
10.38
10.72
36,122,592
+0.51(+5.00%)
Jun 24, 2009
10.32
10.64
10.06
10.21
39,226,976
+0.21(+2.10%)
Jun 23, 2009
10.15
10.32
9.700
10.00
46,672,504
-0.02(-0.20%)
Jun 22, 2009
10.75
10.77
10.02
10.02
44,617,172
-0.98(-8.91%)
Jun 19, 2009
11.14
11.25
10.94
11.00
33,837,208
+0.22(+2.04%)
Jun 18, 2009
10.63
11.06
10.37
10.78
40,026,308
+0.29(+2.76%)
Jun 17, 2009
10.80
10.85
10.25
10.49
41,748,680
-0.41(-3.76%)
Jun 16, 2009
11.46
11.62
10.77
10.90
45,177,548
-0.31(-2.77%)
Jun 15, 2009
11.67
11.70
11.12
11.21
36,482,424
-0.78(-6.51%)
Jun 12, 2009
12.11
12.14
11.80
11.99
35,796,552
-0.23(-1.88%)
Jun 11, 2009
11.52
12.38
11.52
12.22
61,866,924
+0.73(+6.35%)
Jun 10, 2009
11.46
11.55
11.15
11.49
47,472,040
+0.34(+3.05%)
Jun 09, 2009
10.91
11.23
10.83
11.15
35,611,692
+0.38(+3.53%)
Jun 08, 2009
10.59
10.85
10.53
10.77
33,335,536
-0.17(-1.55%)
Jun 05, 2009
11.16
11.33
10.71
10.94
56,262,688
+0.25(+2.34%)
Jun 04, 2009
10.28
10.87
10.10
10.69
40,896,556
+0.62(+6.16%)
Jun 03, 2009
10.30
10.46
9.775
10.07
60,155,208
-0.45(-4.28%)
Jun 02, 2009
9.880
10.60
9.760
10.52
56,712,716
+0.69(+7.02%)
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
.