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, 2007 36.55 36.86 36.32 36.55 5,850,096 -0.31(-0.84%)
Dec 28, 2007 37.18 37.46 36.62 36.86 7,688,657 -0.13(-0.35%)
Dec 27, 2007 37.33 37.36 36.97 36.99 6,596,433 -0.42(-1.12%)
Dec 26, 2007 36.96 37.48 36.86 37.41 5,257,128 +0.40(+1.08%)
Dec 24, 2007 36.89 37.13 36.70 37.01 3,420,981 +0.66(+1.82%)
Dec 21, 2007 35.66 36.54 35.64 36.35 13,219,144 +0.96(+2.71%)
Dec 20, 2007 34.41 35.39 34.41 35.39 8,079,113 +0.90(+2.61%)
Dec 19, 2007 34.34 34.95 34.16 34.49 6,454,202 +0.09(+0.26%)
Dec 18, 2007 34.08 34.68 33.22 34.40 11,045,509 +0.50(+1.47%)
Dec 17, 2007 35.05 35.11 33.53 33.90 13,125,270 -1.29(-3.67%)
Dec 14, 2007 35.83 36.63 34.95 35.19 17,997,308 -1.14(-3.14%)
Dec 13, 2007 36.56 36.60 35.39 36.33 7,754,264 -0.55(-1.49%)
Dec 12, 2007 36.87 37.48 36.26 36.88 8,904,462 +0.75(+2.08%)
Dec 11, 2007 37.56 37.98 35.93 36.13 8,898,182 -1.72(-4.54%)
Dec 10, 2007 37.09 37.97 37.00 37.85 7,495,546 +0.94(+2.55%)
Dec 07, 2007 35.62 37.00 35.62 36.91 9,247,096 +1.05(+2.93%)
Dec 06, 2007 35.60 35.95 35.34 35.86 6,400,685 +0.25(+0.70%)
Dec 05, 2007 35.51 35.61 35.08 35.61 9,597,172 +0.36(+1.02%)
Dec 04, 2007 35.21 35.44 34.86 35.25 7,895,145 -0.24(-0.68%)
Dec 03, 2007 36.48 36.55 35.39 35.49 8,080,771 -0.88(-2.42%)
Nov 30, 2007 36.91 37.30 36.00 36.37 10,531,017 -0.18(-0.49%)
Nov 29, 2007 36.00 36.95 35.82 36.55 8,552,024 +0.34(+0.94%)
Nov 28, 2007 35.33 36.31 35.25 36.21 11,853,844 +1.17(+3.34%)
Nov 27, 2007 34.99 35.20 34.52 35.04 10,781,386 +0.16(+0.46%)
Nov 26, 2007 35.23 36.10 34.88 34.88 8,560,024 -0.27(-0.77%)
Nov 23, 2007 35.33 35.66 34.81 35.15 4,735,626 -0.02(-0.06%)
Nov 21, 2007 35.08 35.88 34.56 35.17 9,209,873 -0.21(-0.59%)
Nov 20, 2007 35.10 36.04 34.84 35.38 15,575,273 +0.31(+0.88%)
Nov 19, 2007 36.01 36.01 34.81 35.07 10,176,844 -1.24(-3.42%)
Nov 16, 2007 36.50 36.55 34.83 36.31 10,960,050 -0.02(-0.06%)
Nov 15, 2007 36.64 37.08 36.17 36.33 10,687,451 -0.45(-1.22%)
Nov 14, 2007 37.01 37.44 36.64 36.78 10,905,700 +0.15(+0.41%)
Nov 13, 2007 36.10 37.01 35.90 36.63 14,905,196 +0.76(+2.12%)
Nov 12, 2007 36.95 37.65 35.69 35.87 14,712,050 -1.22(-3.29%)
Nov 09, 2007 37.58 37.81 36.31 37.09 14,030,780 -0.57(-1.51%)
Nov 08, 2007 39.00 39.35 36.83 37.66 20,191,276 +0.26(+0.70%)
Nov 07, 2007 38.20 38.36 37.31 37.40 7,417,652 -1.17(-3.03%)
Nov 06, 2007 37.93 38.83 37.93 38.57 7,192,305 +0.67(+1.77%)
Nov 05, 2007 37.65 38.25 37.52 37.90 8,275,624 -0.66(-1.71%)
Nov 02, 2007 38.16 38.60 37.58 38.56 13,176,300 +0.66(+1.74%)
Nov 01, 2007 39.21 39.21 37.74 37.90 10,843,800 -1.69(-4.27%)
Oct 31, 2007 39.50 39.84 38.87 39.59 12,043,526 +0.22(+0.56%)
Oct 30, 2007 40.02 40.03 39.28 39.37 10,957,800 -1.06(-2.62%)
Oct 29, 2007 39.40 40.70 39.25 40.43 13,918,200 +1.08(+2.74%)
Oct 26, 2007 38.66 39.54 38.33 39.35 10,783,300 +0.96(+2.50%)
Oct 25, 2007 38.04 38.58 37.74 38.39 9,708,050 +0.19(+0.50%)
Oct 24, 2007 37.92 38.50 37.60 38.20 8,409,500 -0.06(-0.16%)
Oct 23, 2007 37.91 38.40 37.66 38.26 9,724,800 +0.53(+1.40%)
Oct 22, 2007 37.07 37.80 36.68 37.73 11,146,000 +0.29(+0.77%)
Oct 19, 2007 38.40 38.40 37.44 37.44 12,686,800 -0.94(-2.45%)
Oct 18, 2007 38.04 38.62 37.78 38.38 9,765,600 +0.41(+1.08%)
Oct 17, 2007 37.74 38.09 37.44 37.97 10,023,094 +0.68(+1.82%)
Oct 16, 2007 38.04 38.18 37.20 37.29 9,540,425 -0.92(-2.41%)
Oct 15, 2007 38.30 38.65 37.68 38.21 8,500,600 +0.08(+0.21%)
Oct 12, 2007 38.48 38.54 37.82 38.13 9,788,005 +0.05(+0.13%)
Oct 11, 2007 39.15 39.70 37.25 38.08 14,544,909 -0.65(-1.68%)
Oct 10, 2007 39.90 40.04 37.85 38.73 27,873,984 -0.99(-2.49%)
Oct 09, 2007 38.86 39.72 38.41 39.72 15,518,300 +1.42(+3.71%)
Oct 08, 2007 38.51 38.67 37.86 38.30 7,345,575 -0.49(-1.26%)
Oct 05, 2007 38.12 39.19 38.12 38.79 10,410,200 +1.13(+3.00%)
Oct 04, 2007 37.81 37.95 36.95 37.66 10,431,200 +0.02(+0.05%)
Oct 03, 2007 38.74 38.82 37.37 37.64 10,222,700 -1.21(-3.11%)
Oct 02, 2007 39.11 39.29 38.32 38.85 8,222,300 -0.30(-0.77%)
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.