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 (%)
Oct 05, 2016 10.40 10.40 10.40 0 +0.20(+1.96%)
Oct 04, 2016 10.06 10.21 9.990 10.20 31,990,086 +0.08(+0.79%)
Oct 03, 2016 10.14 10.16 9.960 10.12 16,356,987 -0.02(-0.20%)
Sep 30, 2016 9.980 10.19 9.950 10.14 22,865,204 +0.18(+1.81%)
Sep 29, 2016 9.880 10.10 9.830 9.960 26,755,860 +0.08(+0.81%)
Sep 28, 2016 9.690 9.880 9.580 9.880 17,742,552 +0.23(+2.38%)
Sep 27, 2016 9.620 9.665 9.500 9.650 11,462,183 -0.03(-0.31%)
Sep 26, 2016 9.760 9.860 9.680 9.680 10,110,224 -0.08(-0.82%)
Sep 23, 2016 9.740 9.890 9.695 9.760 12,146,577 -0.02(-0.20%)
Sep 22, 2016 9.800 9.960 9.750 9.780 15,316,751 +0.11(+1.14%)
Sep 21, 2016 9.540 9.680 9.450 9.670 15,636,686 +0.23(+2.44%)
Sep 20, 2016 9.360 9.480 9.310 9.440 15,618,133 +0.08(+0.85%)
Sep 19, 2016 9.550 9.550 9.300 9.360 20,730,012 -0.08(-0.85%)
Sep 16, 2016 9.390 9.470 9.340 9.440 16,293,483 -0.03(-0.32%)
Sep 15, 2016 9.400 9.520 9.370 9.470 15,129,879 +0.08(+0.85%)
Sep 14, 2016 9.690 9.690 9.360 9.390 15,713,922 -0.13(-1.37%)
Sep 13, 2016 9.630 9.645 9.450 9.520 18,499,372 -0.26(-2.66%)
Sep 12, 2016 9.520 9.800 9.430 9.780 21,680,932 +0.18(+1.87%)
Sep 09, 2016 10.05 10.05 9.490 9.600 33,742,436 -0.52(-5.14%)
Sep 08, 2016 10.26 10.26 10.05 10.12 13,673,004 -0.09(-0.88%)
Sep 07, 2016 10.30 10.33 10.13 10.21 13,655,417 -0.11(-1.07%)
Sep 06, 2016 10.18 10.32 10.12 10.32 12,763,198 +0.19(+1.88%)
Sep 02, 2016 10.13 10.13 10.13 0 +0.00(+0.00%)
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.