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 31, 2012	8.520	8.690	8.480	8.680	19,295,880	+0.18(+2.12%)
Dec 28, 2012	8.570	8.600	8.490	8.500	10,058,185	-0.12(-1.39%)
Dec 27, 2012	8.750	8.760	8.530	8.620	16,431,913	-0.11(-1.26%)
Dec 26, 2012	8.640	8.800	8.640	8.730	14,434,992	+0.11(+1.28%)
Dec 24, 2012	8.530	8.640	8.520	8.620	8,064,225	+0.05(+0.58%)
Dec 21, 2012	8.650	8.660	8.510	8.570	19,082,208	-0.13(-1.49%)
Dec 20, 2012	8.630	8.700	8.600	8.700	14,893,010	+0.06(+0.69%)
Dec 19, 2012	8.840	8.850	8.620	8.640	27,418,132	-0.27(-3.03%)
Dec 18, 2012	8.750	8.910	8.750	8.910	18,645,236	+0.16(+1.83%)
Dec 17, 2012	8.770	8.790	8.620	8.750	16,365,594	+0.01(+0.11%)
Dec 14, 2012	8.600	8.750	8.590	8.740	13,289,514	+0.15(+1.75%)
Dec 13, 2012	8.640	8.710	8.560	8.590	12,191,630	-0.06(-0.69%)
Dec 12, 2012	8.710	8.720	8.610	8.650	14,378,400	-0.03(-0.35%)
Dec 11, 2012	8.580	8.720	8.550	8.680	17,204,774	+0.11(+1.28%)
Dec 10, 2012	8.460	8.600	8.460	8.570	11,892,740	+0.07(+0.82%)
Dec 07, 2012	8.570	8.590	8.450	8.500	12,167,458	-0.07(-0.82%)
Dec 06, 2012	8.560	8.600	8.480	8.570	11,909,003	+0.00(+0.00%)
Dec 05, 2012	8.440	8.620	8.430	8.570	17,286,200	+0.15(+1.78%)

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.