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 (%)
Apr 30, 2012	9.700	9.790	9.640	9.730	16,375,549	-0.02(-0.21%)
Apr 27, 2012	9.870	9.900	9.700	9.750	18,717,660	-0.11(-1.12%)
Apr 26, 2012	9.770	9.890	9.720	9.860	17,642,600	+0.04(+0.41%)
Apr 25, 2012	9.770	9.860	9.670	9.820	20,305,774	+0.16(+1.66%)
Apr 24, 2012	9.630	9.760	9.600	9.660	14,937,479	+0.03(+0.31%)
Apr 23, 2012	9.540	9.670	9.470	9.630	21,440,248	-0.07(-0.72%)
Apr 20, 2012	9.850	9.930	9.670	9.700	19,906,304	-0.06(-0.61%)
Apr 19, 2012	9.950	10.01	9.700	9.760	32,910,202	-0.19(-1.91%)
Apr 18, 2012	9.940	10.07	9.890	9.950	23,873,350	-0.04(-0.40%)
Apr 17, 2012	9.910	10.07	9.900	9.990	20,410,148	+0.13(+1.32%)
Apr 16, 2012	9.940	9.950	9.730	9.860	26,934,928	+0.01(+0.10%)
Apr 13, 2012	10.08	10.13	9.820	9.850	26,941,580	-0.32(-3.15%)
Apr 12, 2012	9.990	10.24	9.960	10.17	37,586,280	+0.27(+2.73%)
Apr 11, 2012	9.935	10.15	9.880	9.900	79,853,856	+0.58(+6.22%)
Apr 10, 2012	9.620	9.650	9.310	9.320	45,656,464	-0.28(-2.92%)
Apr 09, 2012	9.510	9.720	9.460	9.600	23,675,152	-0.03(-0.31%)
Apr 05, 2012	9.770	9.890	9.580	9.630	24,537,920	-0.18(-1.83%)
Apr 04, 2012	9.890	9.990	9.760	9.810	24,616,116	-0.25(-2.49%)
Apr 03, 2012	10.11	10.18	9.970	10.06	30,128,740	-0.11(-1.08%)

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.