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 (%)
Dec 31, 2009 16.12 16.12 16.12 0 -0.18(-1.10%)
Dec 30, 2009 15.93 16.35 15.77 16.30 18,347,796 +0.27(+1.68%)
Dec 29, 2009 16.16 16.28 15.96 16.03 14,263,544 -0.07(-0.43%)
Dec 28, 2009 16.49 16.51 15.99 16.10 19,011,568 -0.24(-1.47%)
Dec 24, 2009 16.02 16.37 16.01 16.34 14,327,235 +0.34(+2.12%)
Dec 23, 2009 15.86 16.00 15.67 16.00 26,163,284 +0.21(+1.33%)
Dec 22, 2009 15.59 15.81 15.51 15.79 31,662,124 -0.11(-0.69%)
Dec 21, 2009 15.14 15.98 15.13 15.90 60,924,424 +1.32(+9.05%)
Dec 18, 2009 14.56 14.73 14.26 14.58 29,858,896 +0.08(+0.55%)
Dec 17, 2009 14.70 14.80 14.49 14.50 20,377,568 -0.43(-2.88%)
Dec 16, 2009 14.75 15.15 14.75 14.93 30,798,316 +0.25(+1.70%)
Dec 15, 2009 14.57 14.88 14.45 14.68 19,887,768 -0.14(-0.94%)
Dec 14, 2009 14.85 14.91 14.71 14.82 36,738,272 +0.21(+1.44%)
Dec 11, 2009 13.80 14.69 13.76 14.61 75,193,624 +1.11(+8.22%)
Dec 10, 2009 13.21 13.59 13.19 13.50 32,116,044 +0.42(+3.21%)
Dec 09, 2009 12.87 13.10 12.77 13.08 25,261,802 +0.21(+1.63%)
Dec 08, 2009 12.93 12.97 12.79 12.87 20,681,392 -0.18(-1.38%)
Dec 07, 2009 12.91 13.28 12.90 13.05 22,222,082 +0.06(+0.46%)
Dec 04, 2009 13.61 13.74 12.71 12.99 46,750,112 -0.28(-2.11%)
Dec 03, 2009 13.65 13.65 13.21 13.27 33,419,014 -0.37(-2.71%)
Dec 02, 2009 12.90 13.64 12.89 13.64 49,404,888 +0.84(+6.56%)
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.