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 29, 2011
17.06
17.12
16.71
17.00
20,690,074
-0.09(-0.53%)
Apr 28, 2011
17.09
17.24
16.97
17.09
17,833,926
-0.09(-0.52%)
Apr 27, 2011
17.10
17.20
16.75
17.18
18,426,212
+0.15(+0.87%)
Apr 26, 2011
16.94
17.06
16.76
17.03
18,293,256
+0.14(+0.83%)
Apr 25, 2011
16.91
16.98
16.66
16.89
15,553,641
-0.08(-0.47%)
Apr 21, 2011
16.58
17.03
16.55
16.97
23,802,032
+0.33(+1.98%)
Apr 20, 2011
16.75
16.80
16.61
16.64
26,188,864
+0.40(+2.46%)
Apr 19, 2011
16.21
16.48
16.16
16.24
23,763,404
+0.11(+0.68%)
Apr 18, 2011
16.36
16.37
15.88
16.13
35,250,552
-0.39(-2.36%)
Apr 15, 2011
16.58
16.61
16.44
16.52
17,785,024
-0.03(-0.18%)
Apr 14, 2011
16.65
16.74
16.45
16.55
29,933,176
+0.00(+0.00%)
Apr 13, 2011
16.87
16.90
16.38
16.55
40,185,828
-0.15(-0.90%)
Apr 12, 2011
16.91
17.10
16.53
16.70
81,326,328
-1.07(-6.02%)
Apr 11, 2011
18.06
18.19
17.65
17.77
43,329,180
-0.15(-0.84%)
Apr 08, 2011
18.29
18.47
17.75
17.92
29,376,256
-0.20(-1.10%)
Apr 07, 2011
18.16
18.29
17.84
18.12
29,135,550
-0.01(-0.06%)
Apr 06, 2011
18.22
18.30
18.10
18.13
26,501,896
+0.08(+0.44%)
Apr 05, 2011
17.54
18.06
17.45
18.05
30,589,536
+0.49(+2.79%)
Apr 04, 2011
17.42
17.64
17.42
17.56
13,602,309
+0.09(+0.52%)
Apr 01, 2011
17.80
17.80
17.41
17.47
24,900,058
-0.19(-1.08%)
Mar 31, 2011
17.51
17.75
17.50
17.66
16,385,894
+0.02(+0.11%)
Mar 30, 2011
17.68
17.75
17.35
17.64
23,588,992
+0.15(+0.86%)
Mar 29, 2011
17.45
17.54
17.27
17.49
18,987,660
+0.25(+1.45%)
Mar 28, 2011
17.13
17.43
17.02
17.24
19,387,700
+0.15(+0.88%)
Mar 25, 2011
17.17
17.24
17.05
17.09
15,525,660
-0.02(-0.12%)
Mar 24, 2011
17.17
17.19
16.85
17.11
21,259,592
+0.16(+0.94%)
Mar 23, 2011
16.41
17.02
16.38
16.95
26,588,044
+0.50(+3.04%)
Mar 22, 2011
16.52
16.55
16.33
16.45
13,476,976
-0.10(-0.61%)
Mar 21, 2011
16.41
16.56
16.35
16.55
18,663,926
+0.44(+2.74%)
Mar 18, 2011
16.33
16.33
16.04
16.11
25,070,672
+0.10(+0.62%)
Mar 17, 2011
15.95
16.09
15.75
16.01
24,408,256
+0.36(+2.27%)
Mar 16, 2011
16.06
16.10
15.50
15.65
32,636,116
-0.38(-2.40%)
Mar 15, 2011
15.83
16.13
15.77
16.04
30,350,616
-0.08(-0.50%)
Mar 14, 2011
15.95
16.15
15.90
16.12
17,830,888
+0.09(+0.56%)
Mar 11, 2011
15.48
16.13
15.42
16.03
22,819,822
+0.23(+1.46%)
Mar 10, 2011
16.07
16.10
15.80
15.80
30,199,820
-0.50(-3.07%)
Mar 09, 2011
16.33
16.58
16.21
16.30
20,247,168
-0.19(-1.15%)
Mar 08, 2011
16.24
16.55
16.06
16.49
19,619,876
+0.24(+1.48%)
Mar 07, 2011
16.58
16.75
16.08
16.25
21,354,542
-0.32(-1.96%)
Mar 04, 2011
16.77
16.80
16.37
16.57
18,617,484
-0.05(-0.33%)
Mar 03, 2011
16.37
16.77
16.36
16.63
19,139,284
+0.45(+2.78%)
Mar 02, 2011
16.19
16.43
16.13
16.18
20,181,708
-0.05(-0.31%)
Mar 01, 2011
16.93
16.94
16.21
16.23
29,791,276
-0.62(-3.68%)
Feb 28, 2011
16.81
16.93
16.67
16.85
21,711,142
+0.17(+1.02%)
Feb 25, 2011
16.84
16.89
16.50
16.68
18,893,684
+0.13(+0.79%)
Feb 24, 2011
16.27
16.78
16.25
16.55
28,418,052
+0.11(+0.67%)
Feb 23, 2011
16.38
16.63
15.96
16.44
39,414,072
-0.10(-0.60%)
Feb 22, 2011
16.98
17.15
16.47
16.54
46,108,304
-0.74(-4.28%)
Feb 18, 2011
17.57
17.58
17.13
17.28
22,872,808
-0.24(-1.37%)
Feb 17, 2011
17.55
17.63
17.37
17.52
16,929,372
-0.07(-0.40%)
Feb 16, 2011
17.57
17.64
17.42
17.59
19,872,454
+0.19(+1.09%)
Feb 15, 2011
17.53
17.63
17.35
17.40
19,999,944
-0.19(-1.08%)
Feb 14, 2011
17.39
17.68
17.36
17.59
23,185,408
+0.22(+1.27%)
Feb 11, 2011
17.13
17.43
16.97
17.37
21,831,832
+0.19(+1.11%)
Feb 10, 2011
17.00
17.21
16.99
17.18
21,558,694
+0.02(+0.12%)
Feb 09, 2011
17.21
17.32
17.05
17.16
25,035,878
-0.24(-1.38%)
Feb 08, 2011
17.41
17.48
17.20
17.40
20,066,964
+0.08(+0.46%)
Feb 07, 2011
17.33
17.47
17.28
17.32
26,137,638
+0.18(+1.05%)
Feb 04, 2011
17.34
17.39
17.01
17.14
18,287,376
+0.12(+0.71%)
Feb 03, 2011
17.18
17.25
16.84
17.02
25,290,484
-0.19(-1.10%)
Feb 02, 2011
17.21
17.37
17.07
17.21
26,191,080
-0.11(-0.64%)
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
.