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 29, 2012	10.38	10.50	10.15	10.17	24,550,888	-0.20(-1.93%)
Feb 28, 2012	10.36	10.44	10.30	10.37	18,065,730	+0.05(+0.48%)
Feb 27, 2012	10.35	10.41	10.26	10.32	15,556,712	-0.11(-1.05%)
Feb 24, 2012	10.46	10.57	10.41	10.43	19,015,892	-0.03(-0.29%)
Feb 23, 2012	10.38	10.48	10.30	10.46	18,221,564	+0.08(+0.77%)
Feb 22, 2012	10.45	10.48	10.27	10.38	22,849,248	-0.03(-0.29%)
Feb 21, 2012	10.24	10.50	10.20	10.41	29,807,428	+0.26(+2.56%)
Feb 17, 2012	10.37	10.39	10.10	10.15	19,806,206	-0.13(-1.26%)
Feb 16, 2012	10.13	10.30	10.03	10.28	20,212,504	+0.18(+1.78%)
Feb 15, 2012	10.30	10.30	10.10	10.10	26,842,388	-0.11(-1.08%)
Feb 14, 2012	10.26	10.27	10.10	10.21	24,730,956	-0.12(-1.16%)
Feb 13, 2012	10.41	10.45	10.29	10.33	19,041,344	+0.04(+0.39%)
Feb 10, 2012	10.46	10.46	10.22	10.29	23,215,196	-0.35(-3.29%)
Feb 09, 2012	10.72	10.78	10.53	10.64	20,456,448	-0.03(-0.28%)
Feb 08, 2012	10.75	10.92	10.61	10.67	26,993,268	+0.00(+0.00%)
Feb 07, 2012	10.70	10.76	10.61	10.67	23,642,914	-0.06(-0.61%)
Feb 06, 2012	10.65	10.76	10.60	10.73	18,655,374	-0.03(-0.23%)
Feb 03, 2012	10.58	10.79	10.50	10.76	35,885,456	+0.34(+3.26%)
Feb 02, 2012	10.32	10.47	10.26	10.42	24,330,946	+0.22(+2.16%)

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.