Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.90 12.92 12.16 12.42 46,134,056 -0.58(-4.46%)
Oct 29, 2009 12.25 13.04 12.23 13.00 44,508,256 +1.07(+8.97%)
Oct 28, 2009 12.75 12.77 11.89 11.93 53,569,672 -0.88(-6.87%)
Oct 27, 2009 13.30 13.38 12.78 12.81 29,897,164 -0.47(-3.54%)
Oct 26, 2009 13.78 14.00 13.21 13.28 30,923,580 -0.45(-3.28%)
Oct 23, 2009 13.85 13.89 13.66 13.73 28,930,780 -0.31(-2.21%)
Oct 22, 2009 13.85 14.15 13.70 14.04 24,491,458 +0.22(+1.59%)
Oct 21, 2009 13.73 14.17 13.68 13.82 31,674,242 +0.03(+0.22%)
Oct 20, 2009 13.66 13.87 13.65 13.79 36,584,204 -0.28(-1.99%)
Oct 19, 2009 14.12 14.20 14.01 14.07 21,548,468 +0.03(+0.21%)
Oct 16, 2009 14.28 14.28 14.00 14.04 29,662,088 -0.32(-2.23%)
Oct 15, 2009 14.21 14.38 14.08 14.36 27,931,988 +0.04(+0.28%)
Oct 14, 2009 14.36 14.38 14.21 14.32 28,899,006 +0.21(+1.49%)
Oct 13, 2009 14.31 14.37 14.00 14.11 31,625,244 -0.14(-0.98%)
Oct 12, 2009 14.39 14.45 14.20 14.25 27,117,608 +0.01(+0.07%)
Oct 09, 2009 14.24 14.44 14.11 14.24 37,810,964 -0.11(-0.77%)
Oct 08, 2009 15.01 15.11 14.29 14.35 120,674,928 +0.15(+1.06%)
Oct 07, 2009 14.04 14.24 13.85 14.20 53,736,580 +0.31(+2.23%)
Oct 06, 2009 13.82 14.02 13.64 13.89 40,846,720 +0.47(+3.50%)
Oct 05, 2009 13.00 13.49 12.85 13.42 32,176,732 +0.60(+4.68%)
Oct 02, 2009 12.60 13.10 12.51 12.82 34,482,744 -0.10(-0.77%)
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.