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 (%)
Oct 31, 2012	8.670	8.710	8.560	8.570	16,054,701	-0.08(-0.92%)
Oct 26, 2012		8.650	8.650	8.650	0	-0.08(-0.92%)
Oct 25, 2012	8.760	8.810	8.650	8.730	12,167,441	+0.03(+0.34%)
Oct 24, 2012	8.850	8.915	8.680	8.700	20,239,672	-0.08(-0.91%)
Oct 23, 2012	8.930	8.940	8.780	8.780	23,421,628	-0.23(-2.55%)
Oct 19, 2012	9.180	9.200	8.650	9.010	15,828,589	-0.20(-2.17%)
Oct 18, 2012	9.110	9.269	9.070	9.210	15,727,398	+0.03(+0.33%)
Oct 17, 2012	9.020	9.220	8.970	9.180	16,389,741	+0.24(+2.68%)
Oct 16, 2012	8.830	8.970	8.810	8.940	16,729,225	+0.14(+1.59%)
Oct 15, 2012	8.720	8.812	8.630	8.800	14,607,263	+0.11(+1.27%)
Oct 12, 2012	8.780	8.860	8.660	8.690	15,400,097	-0.08(-0.91%)
Oct 11, 2012	8.780	8.880	8.710	8.770	15,562,606	+0.06(+0.69%)
Oct 10, 2012	9.050	9.060	8.660	8.710	48,140,192	-0.42(-4.60%)
Oct 09, 2012	9.190	9.250	9.090	9.130	32,024,172	+0.01(+0.11%)
Oct 08, 2012	9.020	9.220	9.000	9.120	14,251,378	+0.03(+0.33%)
Oct 05, 2012	9.210	9.340	9.030	9.090	19,292,836	+0.02(+0.22%)
Oct 04, 2012	8.840	9.110	8.810	9.070	24,414,060	+0.29(+3.30%)
Oct 03, 2012	8.870	8.900	8.720	8.780	14,563,186	-0.07(-0.79%)
Oct 02, 2012	8.970	8.990	8.790	8.850	13,679,217	-0.06(-0.67%)

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.