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 (%)
Jul 31, 2007 38.69 39.25 38.00 38.20 21,617,858 -0.05(-0.13%)
Jul 30, 2007 37.41 38.45 37.41 38.25 18,111,200 +0.84(+2.25%)
Jul 27, 2007 38.10 38.81 37.25 37.41 30,463,370 -0.59(-1.55%)
Jul 26, 2007 40.18 40.21 37.47 38.00 44,574,368 -2.91(-7.11%)
Jul 25, 2007 41.65 41.89 40.10 40.91 18,225,646 -0.34(-0.82%)
Jul 24, 2007 42.01 42.36 40.78 41.25 21,667,222 -1.20(-2.83%)
Jul 23, 2007 42.32 42.69 41.34 42.45 29,858,080 -0.63(-1.46%)
Jul 20, 2007 44.35 44.41 42.60 43.08 30,486,880 -1.54(-3.45%)
Jul 19, 2007 46.63 46.94 43.05 44.62 53,377,736 -1.83(-3.94%)
Jul 18, 2007 46.17 46.59 45.90 46.45 26,175,072 -0.16(-0.34%)
Jul 17, 2007 46.95 46.95 46.03 46.61 15,908,342 -0.16(-0.34%)
Jul 16, 2007 47.86 48.77 46.56 46.77 27,684,972 -0.58(-1.22%)
Jul 13, 2007 46.96 47.69 46.11 47.35 42,412,232 +2.06(+4.55%)
Jul 12, 2007 44.80 46.15 42.43 45.29 68,626,872 +2.86(+6.74%)
Jul 11, 2007 41.79 42.49 41.79 42.43 11,751,400 +0.77(+1.85%)
Jul 10, 2007 42.72 42.70 41.56 41.66 16,271,177 -0.70(-1.65%)
Jul 09, 2007 41.83 42.54 41.51 42.36 17,301,220 +0.70(+1.68%)
Jul 06, 2007 41.68 42.00 41.50 41.66 9,328,868 +0.31(+0.75%)
Jul 05, 2007 41.41 41.56 40.56 41.35 11,458,812 -0.15(-0.36%)
Jul 03, 2007 41.20 41.76 40.72 41.50 10,302,034 +0.41(+1.00%)
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.