Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Local Stocks
Stocks of Local Interest
PG Energy Index
Local Stocks
Energy Stocks
Markets
Stocks
Funds
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
8.780
8.880
8.770
8.840
13,032,199
+0.04(+0.45%)
Jan 30, 2013
8.910
8.960
8.780
8.800
16,703,087
-0.08(-0.90%)
Jan 29, 2013
8.940
8.970
8.880
8.880
11,142,458
-0.02(-0.22%)
Jan 28, 2013
9.070
9.090
8.870
8.900
16,218,749
-0.13(-1.44%)
Jan 25, 2013
9.070
9.080
9.000
9.030
13,040,384
-0.01(-0.11%)
Jan 24, 2013
9.150
9.200
9.010
9.040
13,462,397
-0.11(-1.20%)
Jan 23, 2013
9.220
9.241
9.100
9.150
11,888,387
-0.05(-0.54%)
Jan 22, 2013
9.030
9.220
8.960
9.200
23,027,045
+0.20(+2.22%)
Jan 18, 2013
8.970
9.020
8.910
9.000
22,225,088
+0.06(+0.67%)
Jan 17, 2013
8.920
8.990
8.900
8.940
17,856,459
+0.06(+0.68%)
Jan 16, 2013
8.880
8.920
8.840
8.880
13,146,164
-0.04(-0.45%)
Jan 15, 2013
8.870
8.950
8.860
8.920
13,190,974
+0.00(+0.00%)
Jan 14, 2013
8.980
9.020
8.890
8.920
18,715,477
-0.02(-0.22%)
Jan 11, 2013
9.020
9.020
8.890
8.940
19,734,594
-0.03(-0.33%)
Jan 10, 2013
9.120
9.120
8.920
8.970
28,953,376
-0.11(-1.21%)
Jan 09, 2013
9.330
9.330
9.060
9.080
41,749,122
-0.02(-0.22%)
Jan 08, 2013
9.160
9.190
9.075
9.100
33,872,375
+0.00(+0.00%)
Jan 07, 2013
9.280
9.290
9.100
9.100
21,764,550
-0.16(-1.73%)
Jan 04, 2013
9.110
9.280
9.100
9.260
18,345,274
+0.19(+2.09%)
Jan 03, 2013
8.970
9.150
8.950
9.070
22,302,745
+0.08(+0.89%)
Jan 02, 2013
8.885
8.990
8.680
8.990
21,043,517
+0.31(+3.57%)
Dec 31, 2012
8.520
8.690
8.480
8.680
19,295,881
+0.18(+2.12%)
Dec 28, 2012
8.570
8.600
8.490
8.500
10,058,185
-0.12(-1.39%)
Dec 27, 2012
8.750
8.760
8.530
8.620
16,431,913
-0.11(-1.26%)
Dec 26, 2012
8.640
8.800
8.640
8.730
14,434,992
+0.11(+1.28%)
Dec 24, 2012
8.530
8.640
8.520
8.620
8,064,225
+0.05(+0.58%)
Dec 21, 2012
8.650
8.660
8.510
8.570
19,082,207
-0.13(-1.49%)
Dec 20, 2012
8.630
8.700
8.600
8.700
14,893,010
+0.06(+0.69%)
Dec 19, 2012
8.840
8.850
8.620
8.640
27,418,132
-0.27(-3.03%)
Dec 18, 2012
8.750
8.910
8.750
8.910
18,645,235
+0.16(+1.83%)
Dec 17, 2012
8.770
8.790
8.620
8.750
16,365,594
+0.01(+0.11%)
Dec 14, 2012
8.600
8.750
8.590
8.740
13,289,514
+0.15(+1.75%)
Dec 13, 2012
8.640
8.710
8.560
8.590
12,191,630
-0.06(-0.69%)
Dec 12, 2012
8.710
8.720
8.610
8.650
14,378,400
-0.03(-0.35%)
Dec 11, 2012
8.580
8.720
8.550
8.680
17,204,774
+0.11(+1.28%)
Dec 10, 2012
8.460
8.600
8.460
8.570
11,892,740
+0.07(+0.82%)
Dec 07, 2012
8.570
8.590
8.450
8.500
12,167,458
-0.07(-0.82%)
Dec 06, 2012
8.560
8.600
8.480
8.570
11,909,003
+0.00(+0.00%)
Dec 05, 2012
8.440
8.620
8.430
8.570
17,286,201
+0.15(+1.78%)
Dec 04, 2012
8.370
8.490
8.350
8.420
11,000,503
+0.01(+0.12%)
Nov 30, 2012
8.410
8.450
8.320
8.410
12,218,448
+0.01(+0.12%)
Nov 29, 2012
8.460
8.500
8.350
8.400
13,496,528
+0.00(+0.00%)
Nov 28, 2012
8.210
8.410
8.160
8.400
17,479,765
+0.12(+1.45%)
Nov 27, 2012
8.300
8.420
8.275
8.280
10,802,856
-0.03(-0.30%)
Nov 26, 2012
8.330
8.350
8.250
8.305
11,997,314
-0.04(-0.54%)
Nov 23, 2012
8.330
8.350
8.260
8.350
7,821,321
+0.08(+0.97%)
Nov 21, 2012
8.270
8.320
8.220
8.270
8,610,948
+0.02(+0.24%)
Nov 20, 2012
8.300
8.310
8.140
8.250
14,129,702
-0.09(-1.08%)
Nov 19, 2012
8.270
8.350
8.210
8.340
14,606,496
+0.16(+1.96%)
Nov 16, 2012
8.090
8.200
7.980
8.180
22,921,151
+0.13(+1.61%)
Nov 15, 2012
8.110
8.190
8.020
8.050
14,809,211
-0.08(-0.98%)
Nov 14, 2012
8.330
8.360
8.100
8.130
14,164,533
-0.18(-2.17%)
Nov 13, 2012
8.360
8.440
8.300
8.310
11,116,768
-0.12(-1.42%)
Nov 12, 2012
8.430
8.480
8.380
8.430
8,582,945
+0.00(+0.00%)
Nov 09, 2012
8.340
8.570
8.320
8.430
18,237,533
+0.04(+0.48%)
Nov 08, 2012
8.490
8.560
8.300
8.390
18,583,339
-0.09(-1.06%)
Nov 07, 2012
8.610
8.630
8.470
8.480
24,737,238
-0.26(-2.97%)
Nov 06, 2012
8.670
8.800
8.620
8.740
19,837,831
+0.13(+1.51%)
Nov 05, 2012
8.600
8.700
8.590
8.610
16,650,445
-0.04(-0.46%)
Nov 02, 2012
8.810
8.820
8.620
8.650
13,639,358
-0.10(-1.14%)
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
.