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, 2014	17.58	17.59	17.16	17.29	8,815,912	-0.31(-1.76%)
Nov 26, 2014		17.60	17.60	17.60	0	+0.23(+1.32%)
Nov 25, 2014	17.30	17.66	17.27	17.37	14,535,033	+0.15(+0.87%)
Nov 24, 2014	17.50	17.61	17.16	17.22	12,932,682	-0.23(-1.32%)
Nov 21, 2014	17.52	17.75	17.33	17.45	20,684,068	+0.33(+1.93%)
Nov 20, 2014	16.57	17.18	16.53	17.12	13,581,450	+0.43(+2.58%)
Nov 19, 2014	17.13	17.13	16.62	16.69	15,860,334	-0.47(-2.74%)
Nov 18, 2014	16.82	17.21	16.82	17.16	14,723,511	+0.33(+1.96%)
Nov 17, 2014	16.91	16.95	16.75	16.83	7,663,239	-0.11(-0.65%)
Nov 14, 2014	16.74	16.98	16.61	16.94	8,835,075	+0.20(+1.19%)
Nov 13, 2014	16.91	16.99	16.67	16.74	12,458,079	-0.14(-0.83%)
Nov 12, 2014	16.42	16.92	16.34	16.88	15,862,502	+0.43(+2.61%)
Nov 11, 2014	16.29	16.48	16.20	16.45	6,971,447	+0.13(+0.80%)
Nov 10, 2014	16.27	16.46	16.16	16.32	10,720,113	-0.01(-0.06%)
Nov 07, 2014	16.47	16.49	16.24	16.33	13,507,513	-0.04(-0.24%)
Nov 06, 2014	16.37	16.42	16.15	16.37	14,220,122	+0.11(+0.68%)
Nov 05, 2014	16.68	16.69	16.17	16.26	18,198,576	-0.30(-1.81%)
Nov 04, 2014	16.85	16.87	16.43	16.56	13,208,234	-0.37(-2.19%)

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.