Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.18	16.57	16.18	16.57	28,783,934	+0.44(+2.73%)
Jan 28, 2011	16.55	16.55	16.00	16.13	28,324,570	-0.34(-2.06%)
Jan 27, 2011	16.61	16.63	16.30	16.47	19,170,104	-0.13(-0.78%)
Jan 26, 2011	16.34	16.63	16.32	16.60	29,269,072	+0.36(+2.22%)
Jan 25, 2011	16.33	16.36	16.06	16.24	32,926,860	-0.19(-1.16%)
Jan 24, 2011	15.87	16.53	15.82	16.43	41,538,952	+0.64(+4.05%)
Jan 21, 2011	16.07	16.20	15.77	15.79	27,956,804	-0.19(-1.19%)
Jan 20, 2011	15.91	16.01	15.60	15.98	40,231,264	-0.08(-0.50%)
Jan 19, 2011	16.36	16.38	16.03	16.06	36,020,280	-0.21(-1.30%)
Jan 18, 2011	16.19	16.34	16.12	16.27	34,179,104	+0.30(+1.88%)
Jan 14, 2011	15.79	16.07	15.75	15.97	41,012,568	+0.22(+1.40%)
Jan 13, 2011	16.13	16.18	15.64	15.75	69,072,216	-0.49(-3.02%)
Jan 12, 2011	16.39	16.42	16.12	16.24	42,101,384	-0.09(-0.55%)
Jan 11, 2011	16.28	16.45	16.10	16.33	72,399,848	-0.16(-0.97%)
Jan 10, 2011	16.71	16.71	16.40	16.49	59,090,260	+0.07(+0.43%)
Jan 07, 2011	16.45	16.47	16.10	16.42	36,302,476	+0.06(+0.37%)
Jan 06, 2011	16.72	16.72	16.23	16.36	37,679,768	-0.12(-0.73%)
Jan 05, 2011	16.34	16.59	16.11	16.48	48,285,816	-0.04(-0.24%)
Jan 04, 2011	16.45	16.59	16.21	16.52	75,556,176	+0.72(+4.56%)

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.