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 (%)
Jun 30, 2006 32.30 32.54 31.95 32.36 5,199,700 +0.46(+1.44%)
Jun 29, 2006 30.86 32.06 30.68 31.90 5,661,900 +1.35(+4.42%)
Jun 28, 2006 30.35 30.95 30.17 30.55 3,612,900 +0.17(+0.56%)
Jun 27, 2006 30.70 30.95 30.31 30.38 4,732,700 -0.25(-0.82%)
Jun 26, 2006 30.43 30.96 30.35 30.63 4,438,700 +0.45(+1.49%)
Jun 23, 2006 30.00 30.74 29.77 30.18 4,207,000 +0.19(+0.63%)
Jun 22, 2006 29.88 30.25 29.48 29.99 4,034,300 +0.16(+0.54%)
Jun 21, 2006 29.34 30.37 29.30 29.83 4,601,000 +0.64(+2.19%)
Jun 20, 2006 29.16 29.94 29.06 29.19 4,674,200 +0.09(+0.31%)
Jun 19, 2006 30.05 30.06 28.83 29.10 6,549,500 -0.99(-3.29%)
Jun 16, 2006 30.17 30.18 29.65 30.09 6,312,700 -0.17(-0.56%)
Jun 15, 2006 29.63 30.35 29.63 30.26 7,379,800 +0.70(+2.37%)
Jun 14, 2006 29.01 29.64 28.93 29.56 6,014,500 +0.61(+2.11%)
Jun 13, 2006 29.62 29.81 28.64 28.95 6,894,200 -0.78(-2.62%)
Jun 12, 2006 30.06 30.62 29.60 29.73 4,941,200 -0.45(-1.49%)
Jun 09, 2006 30.75 30.87 29.96 30.18 7,593,100 +0.11(+0.37%)
Jun 08, 2006 30.05 30.20 28.55 30.07 12,243,800 +0.02(+0.07%)
Jun 07, 2006 30.59 30.93 29.79 30.05 10,349,900 -0.64(-2.09%)
Jun 06, 2006 31.35 31.52 30.32 30.69 8,055,100 -0.69(-2.20%)
Jun 05, 2006 32.31 32.54 31.29 31.38 5,088,700 -1.19(-3.65%)
Jun 02, 2006 32.61 33.11 32.33 32.57 5,985,500 +0.00(+0.00%)
Jun 01, 2006 31.81 32.73 31.52 32.57 7,624,900 +0.85(+2.68%)
May 31, 2006 31.70 31.91 31.34 31.72 7,762,100 +0.22(+0.70%)
May 30, 2006 32.15 32.47 31.35 31.50 5,614,500 -0.80(-2.48%)
May 26, 2006 31.90 32.55 31.71 32.30 6,053,900 +0.64(+2.02%)
May 25, 2006 31.25 31.88 31.20 31.66 7,309,600 +0.64(+2.06%)
May 24, 2006 30.69 31.54 30.11 31.02 9,052,200 +0.18(+0.58%)
May 23, 2006 31.70 32.13 30.83 30.84 8,425,200 -0.31(-1.00%)
May 22, 2006 31.37 31.40 30.19 31.15 10,113,600 -0.83(-2.60%)
May 19, 2006 31.45 32.02 30.29 31.98 11,184,400 +0.67(+2.14%)
May 18, 2006 32.47 32.47 31.31 31.31 6,148,100 -0.85(-2.64%)
May 17, 2006 33.41 33.58 31.89 32.16 7,810,600 -1.48(-4.40%)
May 16, 2006 33.60 33.90 32.65 33.64 6,778,900 +0.17(+0.51%)
May 15, 2006 33.25 34.02 32.90 33.47 11,053,400 -1.34(-3.85%)
May 12, 2006 36.02 36.03 33.90 34.81 9,097,500 -1.21(-3.36%)
May 11, 2006 36.50 36.96 35.80 36.02 11,513,300 -0.20(-0.55%)
May 10, 2006 36.42 36.45 35.89 36.22 5,741,400 -0.37(-1.01%)
May 09, 2006 36.00 36.82 35.85 36.59 7,873,800 +0.47(+1.30%)
May 08, 2006 35.49 36.15 35.47 36.12 9,078,500 +1.02(+2.91%)
May 05, 2006 34.59 35.23 34.55 35.10 6,851,800 +0.62(+1.80%)
May 04, 2006 33.95 34.57 33.61 34.48 5,331,500 +0.76(+2.25%)
May 03, 2006 34.00 34.15 33.27 33.72 7,249,900 -0.56(-1.63%)
May 02, 2006 34.28 34.48 33.78 34.28 6,954,100 +0.21(+0.62%)
May 01, 2006 34.22 34.43 33.86 34.07 5,523,000 +0.29(+0.86%)
Apr 28, 2006 33.50 33.95 33.44 33.78 7,651,300 +0.38(+1.14%)
Apr 27, 2006 34.46 34.90 33.26 33.40 9,731,600 -1.56(-4.46%)
Apr 26, 2006 35.39 35.63 34.86 34.96 4,600,400 -0.14(-0.40%)
Apr 25, 2006 35.91 35.95 34.89 35.10 4,231,100 -0.43(-1.21%)
Apr 24, 2006 35.17 35.58 35.01 35.53 6,952,800 +0.14(+0.40%)
Apr 21, 2006 35.09 35.56 34.82 35.39 9,027,800 +0.62(+1.78%)
Apr 20, 2006 34.96 35.10 34.28 34.77 8,545,300 -0.18(-0.52%)
Apr 19, 2006 34.96 35.06 34.56 34.95 8,018,800 -0.21(-0.60%)
Apr 18, 2006 34.20 35.30 34.20 35.16 11,542,700 +1.16(+3.41%)
Apr 17, 2006 33.86 34.08 33.71 34.00 6,633,500 +0.29(+0.86%)
Apr 13, 2006 34.09 34.07 33.42 33.71 6,258,200 -0.38(-1.11%)
Apr 12, 2006 33.85 34.42 33.82 34.09 10,463,800 +0.00(+0.00%)
Apr 11, 2006 35.15 35.40 33.91 34.09 26,163,600 +1.26(+3.84%)
Apr 10, 2006 32.61 33.02 32.52 32.83 10,132,600 +0.33(+1.02%)
Apr 07, 2006 32.57 33.03 32.25 32.50 11,766,400 +0.34(+1.06%)
Apr 06, 2006 31.80 32.23 31.38 32.16 7,010,400 +0.49(+1.55%)
Apr 05, 2006 31.07 31.70 30.90 31.67 7,500,100 +0.81(+2.62%)
Apr 04, 2006 30.94 31.25 30.64 30.86 4,434,400 -0.04(-0.13%)
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.