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 (%)
Nov 30, 2010 13.11 13.29 13.05 13.12 16,541,509 -0.17(-1.28%)
Nov 29, 2010 13.07 13.35 13.00 13.29 21,858,072 +0.12(+0.91%)
Nov 26, 2010 13.13 13.20 13.06 13.17 5,573,213 -0.14(-1.05%)
Nov 24, 2010 13.15 13.31 13.31 13.31 14,793,063 +0.18(+1.37%)
Nov 23, 2010 13.10 13.18 12.96 13.13 23,181,168 -0.16(-1.20%)
Nov 22, 2010 13.32 13.38 13.11 13.29 17,436,938 -0.09(-0.67%)
Nov 19, 2010 13.28 13.46 13.09 13.38 17,958,236 +0.00(+0.00%)
Nov 18, 2010 13.21 13.56 13.20 13.38 28,442,808 +0.44(+3.40%)
Nov 17, 2010 12.98 13.10 12.90 12.94 16,001,956 -0.09(-0.69%)
Nov 16, 2010 13.18 13.20 12.86 13.03 32,993,592 -0.62(-4.54%)
Nov 15, 2010 13.65 13.69 13.39 13.65 18,427,424 +0.16(+1.19%)
Nov 12, 2010 13.67 13.72 13.32 13.49 27,751,252 -0.32(-2.32%)
Nov 11, 2010 13.67 13.95 13.60 13.81 21,880,976 -0.08(-0.58%)
Nov 10, 2010 13.94 13.96 13.58 13.89 24,743,032 +0.14(+1.02%)
Nov 09, 2010 14.05 14.17 13.63 13.75 29,891,376 -0.06(-0.43%)
Nov 08, 2010 13.90 13.99 13.74 13.81 22,649,004 -0.19(-1.36%)
Nov 05, 2010 13.67 14.08 13.52 14.00 32,139,364 +0.40(+2.94%)
Nov 04, 2010 13.36 13.62 13.35 13.60 27,998,688 +0.46(+3.50%)
Nov 03, 2010 13.19 13.25 12.96 13.14 21,506,104 -0.10(-0.76%)
Nov 02, 2010 13.15 13.25 13.09 13.24 17,685,604 +0.19(+1.46%)
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.