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, 2013	8.500	8.600	8.470	8.520	22,570,876	-0.02(-0.23%)
Feb 27, 2013	8.420	8.570	8.400	8.540	17,829,076	+0.13(+1.55%)
Feb 26, 2013	8.475	8.500	8.350	8.410	21,915,052	-0.01(-0.12%)
Feb 25, 2013	8.700	8.720	8.410	8.420	24,129,940	-0.22(-2.55%)
Feb 22, 2013	8.720	8.730	8.610	8.640	18,243,512	-0.02(-0.23%)
Feb 21, 2013	8.750	8.815	8.600	8.660	26,682,610	-0.10(-1.14%)
Feb 20, 2013	9.070	9.080	8.750	8.760	29,449,294	-0.30(-3.31%)
Feb 19, 2013	9.310	9.320	9.050	9.060	24,189,560	-0.26(-2.79%)
Feb 15, 2013	9.340	9.360	9.200	9.320	29,783,804	+0.03(+0.32%)
Feb 14, 2013	9.070	9.370	9.040	9.290	31,106,984	+0.19(+2.09%)
Feb 13, 2013	9.050	9.100	9.030	9.100	18,822,796	+0.07(+0.78%)
Feb 12, 2013	8.870	9.040	8.850	9.030	16,258,893	+0.16(+1.80%)
Feb 11, 2013	8.900	8.930	8.860	8.870	8,374,678	-0.07(-0.78%)
Feb 08, 2013	8.920	8.970	8.900	8.940	10,002,453	+0.04(+0.45%)
Feb 07, 2013	8.940	8.970	8.870	8.900	14,288,507	-0.06(-0.67%)
Feb 06, 2013	8.870	8.980	8.870	8.960	16,752,009	+0.10(+1.13%)
Feb 04, 2013	8.920	8.950	8.840	8.860	15,076,890	-0.14(-1.56%)

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.