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, 2011 9.700 10.02 9.690 10.02 37,635,160 +0.71(+7.63%)
Nov 29, 2011 9.490 9.520 9.260 9.310 21,140,462 -0.15(-1.59%)
Nov 28, 2011 9.380 9.565 9.310 9.460 31,446,252 +0.51(+5.70%)
Nov 25, 2011 8.940 9.080 8.900 8.950 13,048,768 +0.07(+0.79%)
Nov 23, 2011 9.100 9.150 8.870 8.880 36,039,064 -0.38(-4.10%)
Nov 22, 2011 9.480 9.520 9.180 9.260 29,199,450 -0.21(-2.22%)
Nov 21, 2011 9.530 9.585 9.270 9.470 33,272,082 -0.22(-2.27%)
Nov 18, 2011 9.760 9.860 9.610 9.690 22,329,764 +0.07(+0.73%)
Nov 17, 2011 10.04 10.10 9.580 9.620 39,314,772 -0.35(-3.51%)
Nov 16, 2011 10.23 10.28 9.950 9.970 34,625,960 -0.39(-3.76%)
Nov 15, 2011 10.29 10.46 10.19 10.36 24,605,844 -0.02(-0.19%)
Nov 14, 2011 10.53 10.63 10.31 10.38 23,048,128 -0.22(-2.08%)
Nov 11, 2011 10.32 10.65 10.32 10.60 22,657,122 +0.35(+3.41%)
Nov 10, 2011 10.35 10.41 10.13 10.25 22,911,262 +0.05(+0.49%)
Nov 09, 2011 10.43 10.51 10.16 10.20 34,108,068 -0.58(-5.38%)
Nov 08, 2011 10.83 10.86 10.59 10.78 33,106,628 +0.03(+0.28%)
Nov 07, 2011 10.86 11.02 10.58 10.75 33,675,640 -0.18(-1.65%)
Nov 04, 2011 10.82 10.99 10.60 10.93 24,996,484 +0.06(+0.55%)
Nov 03, 2011 10.86 10.93 10.56 10.87 26,677,476 +0.17(+1.59%)
Nov 02, 2011 10.65 10.78 10.50 10.70 27,817,656 +0.30(+2.88%)
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.