Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
11.60
11.80
11.45
11.51
33,024,724
-0.44(-3.68%)
Jan 30, 2014
11.99
12.07
11.83
11.95
23,222,320
-0.04(-0.33%)
Jan 29, 2014
11.64
12.23
11.58
11.99
44,423,432
+0.14(+1.18%)
Jan 28, 2014
11.78
11.89
11.71
11.85
17,576,864
+0.21(+1.80%)
Jan 27, 2014
11.51
11.82
11.37
11.64
27,978,892
+0.20(+1.75%)
Jan 24, 2014
11.91
11.98
11.40
11.44
61,915,404
-0.63(-5.22%)
Jan 23, 2014
12.06
12.22
11.99
12.07
58,233,616
-0.15(-1.23%)
Jan 22, 2014
12.21
12.32
12.01
12.22
56,395,844
+0.09(+0.74%)
Jan 21, 2014
11.78
12.31
11.77
12.13
126,707,256
+0.77(+6.78%)
Jan 17, 2014
11.36
11.36
11.36
0
+0.32(+2.90%)
Jan 16, 2014
10.59
11.04
10.58
11.04
39,865,200
+0.45(+4.25%)
Jan 15, 2014
10.32
10.60
10.32
10.59
31,926,040
+0.27(+2.62%)
Jan 14, 2014
10.16
10.37
10.16
10.32
18,150,740
+0.22(+2.18%)
Jan 13, 2014
10.19
10.25
10.05
10.10
24,125,540
-0.01(-0.10%)
Jan 10, 2014
9.980
10.20
9.825
10.11
74,590,680
-0.58(-5.43%)
Jan 09, 2014
10.83
10.90
10.50
10.69
49,204,804
-0.14(-1.29%)
Jan 08, 2014
10.50
10.88
10.48
10.83
34,806,288
+0.29(+2.75%)
Jan 07, 2014
10.55
10.60
10.42
10.54
17,629,746
+0.01(+0.09%)
Jan 06, 2014
10.63
10.68
10.47
10.53
15,071,053
-0.04(-0.38%)
Jan 03, 2014
10.54
10.67
10.48
10.57
12,647,870
+0.04(+0.38%)
Jan 02, 2014
10.53
10.58
10.31
10.53
22,283,112
-0.10(-0.94%)
Dec 31, 2013
10.63
10.63
10.63
0
+0.10(+0.95%)
Dec 30, 2013
10.68
10.77
10.51
10.53
14,404,492
-0.16(-1.50%)
Dec 27, 2013
10.40
10.70
10.40
10.69
18,997,576
+0.26(+2.49%)
Dec 26, 2013
10.38
10.49
10.33
10.43
12,176,013
+0.07(+0.68%)
Dec 24, 2013
10.20
10.40
10.18
10.36
14,292,062
+0.23(+2.27%)
Dec 23, 2013
9.990
10.17
9.950
10.13
17,711,620
+0.19(+1.91%)
Dec 20, 2013
10.01
10.08
9.919
9.940
19,384,076
-0.03(-0.30%)
Dec 19, 2013
9.790
10.05
9.770
9.970
24,726,798
+0.14(+1.42%)
Dec 18, 2013
9.690
9.860
9.660
9.830
26,155,044
+0.13(+1.34%)
Dec 17, 2013
9.550
9.750
9.510
9.700
22,098,990
+0.13(+1.36%)
Dec 16, 2013
9.540
9.620
9.510
9.570
16,882,718
+0.06(+0.63%)
Dec 13, 2013
9.360
9.510
9.340
9.510
20,909,886
+0.14(+1.49%)
Dec 12, 2013
9.310
9.440
9.290
9.370
15,077,358
+0.03(+0.32%)
Dec 11, 2013
9.610
9.610
9.310
9.340
17,173,652
-0.22(-2.30%)
Dec 10, 2013
9.470
9.620
9.462
9.560
16,886,188
+0.08(+0.84%)
Dec 09, 2013
9.400
9.520
9.380
9.480
15,872,828
+0.12(+1.28%)
Dec 06, 2013
9.440
9.480
9.350
9.360
16,862,916
+0.01(+0.11%)
Dec 05, 2013
9.360
9.400
9.310
9.350
21,360,576
-0.01(-0.11%)
Dec 04, 2013
9.350
9.520
9.330
9.360
29,954,488
-0.06(-0.64%)
Dec 03, 2013
9.530
9.570
9.323
9.420
33,383,844
-0.13(-1.36%)
Dec 02, 2013
9.620
9.650
9.510
9.550
20,717,114
-0.06(-0.62%)
Nov 29, 2013
9.680
9.720
9.600
9.610
8,727,582
-0.03(-0.31%)
Nov 27, 2013
9.660
9.780
9.622
9.640
23,990,476
-0.01(-0.10%)
Nov 26, 2013
9.560
9.670
9.430
9.650
36,979,044
+0.06(+0.63%)
Nov 25, 2013
9.730
9.749
9.520
9.590
41,794,864
+0.35(+3.79%)
Nov 22, 2013
9.110
9.270
9.073
9.240
24,311,832
+0.12(+1.32%)
Nov 21, 2013
9.110
9.200
9.070
9.120
25,818,746
+0.07(+0.77%)
Nov 20, 2013
9.090
9.140
9.020
9.050
15,448,024
-0.08(-0.88%)
Nov 19, 2013
8.950
9.300
8.950
9.130
25,518,986
+0.18(+2.01%)
Nov 18, 2013
9.060
9.090
8.930
8.950
15,425,099
-0.08(-0.89%)
Nov 15, 2013
8.970
9.095
8.970
9.030
12,813,962
+0.05(+0.56%)
Nov 14, 2013
9.040
9.050
8.885
8.980
17,037,396
-0.01(-0.11%)
Nov 13, 2013
8.840
9.000
8.780
8.990
14,446,893
+0.07(+0.78%)
Nov 12, 2013
9.020
9.060
8.850
8.920
18,086,558
-0.11(-1.22%)
Nov 11, 2013
9.080
9.240
9.010
9.030
17,916,670
-0.03(-0.33%)
Nov 08, 2013
9.030
9.080
8.780
9.060
23,680,744
+0.11(+1.23%)
Nov 07, 2013
9.390
9.450
8.880
8.950
52,924,744
-0.71(-7.35%)
Nov 06, 2013
9.830
9.870
9.620
9.660
19,989,972
-0.12(-1.23%)
Nov 05, 2013
9.820
9.885
9.630
9.780
25,404,432
-0.14(-1.41%)
Nov 04, 2013
9.330
9.970
9.320
9.920
55,051,440
+0.65(+7.01%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit