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 (%)
Feb 28, 2011	16.81	16.93	16.67	16.85	21,711,142	+0.17(+1.02%)
Feb 25, 2011	16.84	16.89	16.50	16.68	18,893,684	+0.13(+0.79%)
Feb 24, 2011	16.27	16.78	16.25	16.55	28,418,052	+0.11(+0.67%)
Feb 23, 2011	16.38	16.63	15.96	16.44	39,414,072	-0.10(-0.60%)
Feb 22, 2011	16.98	17.15	16.47	16.54	46,108,304	-0.74(-4.28%)
Feb 18, 2011	17.57	17.58	17.13	17.28	22,872,808	-0.24(-1.37%)
Feb 17, 2011	17.55	17.63	17.37	17.52	16,929,372	-0.07(-0.40%)
Feb 16, 2011	17.57	17.64	17.42	17.59	19,872,454	+0.19(+1.09%)
Feb 15, 2011	17.53	17.63	17.35	17.40	19,999,944	-0.19(-1.08%)
Feb 14, 2011	17.39	17.68	17.36	17.59	23,185,408	+0.22(+1.27%)
Feb 11, 2011	17.13	17.43	16.97	17.37	21,831,832	+0.19(+1.11%)
Feb 10, 2011	17.00	17.21	16.99	17.18	21,558,694	+0.02(+0.12%)
Feb 09, 2011	17.21	17.32	17.05	17.16	25,035,878	-0.24(-1.38%)
Feb 08, 2011	17.41	17.48	17.20	17.40	20,066,964	+0.08(+0.46%)
Feb 07, 2011	17.33	17.47	17.28	17.32	26,137,638	+0.18(+1.05%)
Feb 04, 2011	17.34	17.39	17.01	17.14	18,287,376	+0.12(+0.71%)
Feb 03, 2011	17.18	17.25	16.84	17.02	25,290,484	-0.19(-1.10%)
Feb 02, 2011	17.21	17.37	17.07	17.21	26,191,080	-0.11(-0.64%)

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.