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 30, 2009	12.73	12.82	12.48	12.52	24,395,654	-0.14(-1.11%)
Nov 27, 2009	12.52	12.80	12.46	12.66	15,567,595	-0.34(-2.62%)
Nov 25, 2009	12.99	13.12	12.92	13.00	18,216,980	+0.11(+0.85%)
Nov 24, 2009	13.03	13.06	12.76	12.89	31,704,900	-0.17(-1.30%)
Nov 23, 2009	13.37	13.44	13.02	13.06	22,124,796	-0.07(-0.53%)
Nov 20, 2009	13.04	13.15	12.92	13.13	22,322,520	-0.09(-0.68%)
Nov 19, 2009	13.52	13.54	13.08	13.22	31,777,008	-0.54(-3.92%)
Nov 18, 2009	13.76	13.80	13.56	13.76	20,623,408	+0.00(+0.00%)
Nov 17, 2009	13.46	13.77	13.32	13.76	22,833,648	+0.15(+1.10%)
Nov 16, 2009	13.36	13.73	13.36	13.61	23,186,474	+0.43(+3.26%)
Nov 13, 2009	13.11	13.29	13.01	13.18	17,442,554	-0.02(-0.15%)
Nov 12, 2009	13.33	13.65	13.15	13.20	22,297,460	-0.23(-1.71%)
Nov 11, 2009	13.68	13.77	13.35	13.43	21,266,308	-0.04(-0.30%)
Nov 10, 2009	13.27	13.58	13.16	13.47	25,335,650	+0.14(+1.05%)
Nov 09, 2009	13.13	13.37	13.11	13.33	20,785,552	+0.44(+3.41%)
Nov 06, 2009	12.71	13.10	12.63	12.89	19,764,372	+0.13(+1.02%)
Nov 05, 2009	12.66	12.90	12.61	12.76	18,635,734	+0.25(+2.00%)
Nov 04, 2009	12.99	13.12	12.49	12.51	31,344,512	-0.15(-1.18%)
Nov 03, 2009	12.11	12.85	12.06	12.66	33,588,440	+0.18(+1.44%)

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.