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 31, 2013 9.440 9.510 9.250 9.270 25,901,516 -0.19(-2.01%)
Oct 30, 2013 9.460 9.590 9.360 9.460 23,190,212 -0.08(-0.84%)
Oct 29, 2013 9.570 9.630 9.460 9.540 23,911,080 -0.02(-0.21%)
Oct 28, 2013 9.220 9.640 9.210 9.560 41,430,240 +0.32(+3.46%)
Oct 25, 2013 9.250 9.320 9.140 9.240 23,256,940 -0.01(-0.11%)
Oct 24, 2013 9.270 9.330 9.050 9.250 28,351,544 -0.02(-0.22%)
Oct 23, 2013 9.250 9.295 9.000 9.270 55,203,012 -0.09(-0.96%)
Oct 22, 2013 8.650 9.630 8.640 9.360 93,810,944 +0.76(+8.84%)
Oct 21, 2013 8.640 8.680 8.540 8.600 16,227,323 -0.03(-0.35%)
Oct 18, 2013 8.640 8.680 8.530 8.630 21,268,728 +0.04(+0.47%)
Oct 17, 2013 8.480 8.600 8.470 8.590 20,513,148 +0.06(+0.70%)
Oct 16, 2013 8.370 8.540 8.370 8.530 24,687,344 +0.15(+1.79%)
Oct 15, 2013 8.470 8.520 8.350 8.380 25,409,820 -0.07(-0.83%)
Oct 14, 2013 8.270 8.490 8.270 8.450 19,437,816 +0.13(+1.56%)
Oct 11, 2013 8.340 8.420 8.240 8.320 27,434,004 -0.03(-0.36%)
Oct 10, 2013 8.180 8.420 8.160 8.350 40,844,768 +0.25(+3.09%)
Oct 09, 2013 8.170 8.300 8.090 8.100 66,269,316 +0.16(+2.02%)
Oct 08, 2013 8.010 8.010 7.880 7.940 35,022,644 -0.03(-0.38%)
Oct 07, 2013 7.900 8.000 7.840 7.970 36,689,124 +0.01(+0.13%)
Oct 04, 2013 7.900 8.060 7.880 7.960 19,955,084 +0.10(+1.27%)
Oct 03, 2013 7.990 8.010 7.820 7.860 33,801,360 -0.16(-2.00%)
Oct 02, 2013 7.930 8.070 7.890 8.020 38,106,480 -0.15(-1.84%)
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.