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 29, 2013	9.680	9.720	9.600	9.610	8,727,582	-0.03(-0.31%)
Nov 27, 2013	9.660	9.780	9.622	9.640	23,990,476	-0.01(-0.10%)
Nov 26, 2013	9.560	9.670	9.430	9.650	36,979,044	+0.06(+0.63%)
Nov 25, 2013	9.730	9.749	9.520	9.590	41,794,864	+0.35(+3.79%)
Nov 22, 2013	9.110	9.270	9.073	9.240	24,311,832	+0.12(+1.32%)
Nov 21, 2013	9.110	9.200	9.070	9.120	25,818,746	+0.07(+0.77%)
Nov 20, 2013	9.090	9.140	9.020	9.050	15,448,024	-0.08(-0.88%)
Nov 19, 2013	8.950	9.300	8.950	9.130	25,518,986	+0.18(+2.01%)
Nov 18, 2013	9.060	9.090	8.930	8.950	15,425,099	-0.08(-0.89%)
Nov 15, 2013	8.970	9.095	8.970	9.030	12,813,962	+0.05(+0.56%)
Nov 14, 2013	9.040	9.050	8.885	8.980	17,037,396	-0.01(-0.11%)
Nov 13, 2013	8.840	9.000	8.780	8.990	14,446,893	+0.07(+0.78%)
Nov 12, 2013	9.020	9.060	8.850	8.920	18,086,558	-0.11(-1.22%)
Nov 11, 2013	9.080	9.240	9.010	9.030	17,916,670	-0.03(-0.33%)
Nov 08, 2013	9.030	9.080	8.780	9.060	23,680,744	+0.11(+1.23%)
Nov 07, 2013	9.390	9.450	8.880	8.950	52,924,744	-0.71(-7.35%)
Nov 06, 2013	9.830	9.870	9.620	9.660	19,989,972	-0.12(-1.23%)
Nov 05, 2013	9.820	9.885	9.630	9.780	25,404,432	-0.14(-1.41%)
Nov 04, 2013	9.330	9.970	9.320	9.920	55,051,440	+0.65(+7.01%)

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.