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 (%)
Dec 30, 2011	8.630	8.650	8.572	8.650	18,566,804	+0.02(+0.23%)
Dec 29, 2011	8.570	8.670	8.550	8.630	17,889,164	+0.11(+1.29%)
Dec 28, 2011	8.780	8.780	8.500	8.520	26,136,146	-0.27(-3.07%)
Dec 27, 2011	8.840	8.940	8.770	8.790	18,654,652	-0.07(-0.79%)
Dec 23, 2011	8.950	8.971	8.830	8.860	18,571,840	+0.01(+0.11%)
Dec 21, 2011	8.860	8.960	8.770	8.850	26,267,556	-0.03(-0.34%)
Dec 20, 2011	8.620	8.900	8.620	8.880	35,369,236	+0.35(+4.10%)
Dec 19, 2011	8.810	8.810	8.500	8.530	25,716,528	-0.28(-3.18%)
Dec 16, 2011	8.890	8.970	8.720	8.810	41,206,340	+0.03(+0.34%)
Dec 15, 2011	9.080	9.100	8.730	8.780	45,139,328	-0.16(-1.79%)
Dec 14, 2011	8.990	9.160	8.870	8.940	43,875,676	-0.10(-1.11%)
Dec 13, 2011	9.410	9.460	8.980	9.040	25,361,688	-0.31(-3.32%)
Dec 12, 2011	9.480	9.500	9.220	9.350	21,364,600	-0.29(-3.01%)
Dec 09, 2011	9.510	9.680	9.480	9.640	22,465,104	+0.17(+1.80%)
Dec 08, 2011	9.830	9.870	9.420	9.470	30,049,776	-0.43(-4.34%)
Dec 07, 2011	9.860	9.950	9.760	9.900	21,008,716	-0.02(-0.20%)
Dec 06, 2011	9.930	10.03	9.860	9.920	21,310,022	-0.08(-0.80%)
Dec 05, 2011	10.03	10.11	9.910	10.00	32,963,682	+0.09(+0.91%)
Dec 02, 2011	9.980	10.08	9.890	9.910	25,693,100	+0.10(+1.02%)

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.