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, 2014 16.43 16.76 16.24 16.76 18,622,184 +0.54(+3.33%)
Oct 30, 2014 16.17 16.34 15.83 16.22 17,857,064 -0.05(-0.31%)
Oct 29, 2014 16.58 16.70 16.05 16.27 31,175,416 -0.33(-1.99%)
Oct 28, 2014 16.50 16.65 16.41 16.60 12,316,122 +0.22(+1.34%)
Oct 27, 2014 16.56 16.55 16.55 16.38 15,447,947 -0.17(-1.03%)
Oct 24, 2014 16.33 16.57 16.22 16.55 12,853,906 +0.31(+1.91%)
Oct 23, 2014 16.35 16.47 16.16 16.24 17,226,778 +0.12(+0.74%)
Oct 22, 2014 16.52 16.05 16.12 27,464,216 -0.23(-1.41%)
Oct 21, 2014 15.85 16.43 15.83 16.35 23,005,728 +0.66(+4.21%)
Oct 20, 2014 15.54 15.64 15.44 15.69 15,223,636 +0.07(+0.45%)
Oct 17, 2014 15.62 15.62 35,770,892 +1.02(+6.99%)
Oct 16, 2014 14.07 14.65 14.04 14.60 26,487,870 +0.10(+0.69%)
Oct 15, 2014 14.00 14.57 13.71 14.50 36,785,980 +0.21(+1.47%)
Oct 14, 2014 14.65 14.73 14.06 14.29 36,098,184 -0.20(-1.38%)
Oct 13, 2014 14.89 15.26 14.45 14.49 25,012,036 -0.22(-1.50%)
Oct 10, 2014 15.23 15.35 14.68 14.71 39,728,312 -0.68(-4.42%)
Oct 09, 2014 16.35 16.43 15.17 15.39 55,781,520 -0.68(-4.23%)
Oct 08, 2014 15.99 16.07 15.49 16.07 34,195,060 +0.12(+0.75%)
Oct 07, 2014 15.94 16.22 15.81 15.95 26,102,560 -0.04(-0.25%)
Oct 06, 2014 15.76 16.05 15.68 15.99 23,782,706 +0.39(+2.50%)
Oct 03, 2014 15.46 15.78 15.39 15.60 20,310,746 +0.24(+1.56%)
Oct 02, 2014 15.72 15.74 14.89 15.36 25,180,620 -0.34(-2.17%)
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.