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 (%)
Nov 28, 2008	10.40	10.80	9.970	10.76	12,413,559	+0.28(+2.67%)
Nov 26, 2008	9.480	10.52	9.240	10.48	18,450,108	+0.78(+8.04%)
Nov 25, 2008	9.560	9.850	9.040	9.700	26,161,908	+0.55(+6.01%)
Nov 24, 2008	9.000	9.340	8.600	9.150	34,169,296	+0.71(+8.41%)
Nov 21, 2008	7.610	8.500	7.270	8.440	48,356,200	+1.59(+23.21%)
Nov 20, 2008	8.070	8.120	6.800	6.850	51,015,440	-1.31(-16.05%)
Nov 19, 2008	9.350	9.370	8.110	8.160	33,917,976	-1.32(-13.92%)
Nov 18, 2008	9.920	9.980	9.250	9.480	23,025,738	-0.19(-1.96%)
Nov 17, 2008	10.51	10.69	9.660	9.670	25,278,908	-1.17(-10.79%)
Nov 14, 2008	10.97	11.83	10.78	10.84	26,037,164	-0.36(-3.21%)
Nov 13, 2008	10.43	11.30	9.500	11.20	32,873,028	+1.03(+10.13%)
Nov 12, 2008	10.49	10.87	10.16	10.17	18,126,886	-0.77(-7.04%)
Nov 11, 2008	11.16	11.37	10.63	10.94	21,032,046	-0.84(-7.13%)
Nov 10, 2008	11.80	12.04	11.55	11.78	21,505,112	+0.59(+5.27%)
Nov 07, 2008	10.47	11.28	10.39	11.19	19,670,984	+0.93(+9.06%)
Nov 06, 2008	11.50	11.72	10.15	10.26	24,528,704	-1.54(-13.05%)
Nov 05, 2008	12.22	12.45	11.70	11.80	21,870,040	-0.67(-5.37%)
Nov 04, 2008	12.34	12.57	11.35	12.47	27,858,448	+0.59(+4.97%)

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.