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, 2009 11.46 11.88 11.43 11.76 26,700,748 +0.30(+2.62%)
Jul 30, 2009 11.27 11.60 11.22 11.46 30,844,336 +0.45(+4.09%)
Jul 29, 2009 11.06 11.14 10.85 11.01 28,601,492 -0.25(-2.22%)
Jul 28, 2009 11.17 11.40 10.98 11.26 32,286,116 -0.02(-0.18%)
Jul 27, 2009 11.29 11.44 11.02 11.28 31,324,092 +0.26(+2.36%)
Jul 24, 2009 10.69 11.07 10.58 11.02 27,847,792 +0.22(+2.04%)
Jul 23, 2009 10.30 10.91 10.25 10.80 39,918,032 +0.60(+5.88%)
Jul 22, 2009 10.00 10.35 9.960 10.20 24,040,092 +0.06(+0.59%)
Jul 21, 2009 10.73 10.80 9.910 10.14 46,719,520 -0.46(-4.34%)
Jul 20, 2009 10.36 10.68 10.36 10.60 25,839,068 +0.38(+3.72%)
Jul 17, 2009 10.42 10.50 10.12 10.22 29,528,548 -0.22(-2.11%)
Jul 16, 2009 10.06 10.48 10.00 10.44 32,493,560 +0.30(+2.96%)
Jul 15, 2009 9.820 10.15 9.710 10.14 35,165,200 +0.55(+5.74%)
Jul 14, 2009 9.780 9.870 9.540 9.590 27,636,836 -0.07(-0.72%)
Jul 13, 2009 9.430 9.710 9.430 9.660 28,647,544 +0.32(+3.43%)
Jul 10, 2009 9.060 9.390 9.040 9.340 32,623,014 +0.11(+1.19%)
Jul 09, 2009 9.990 10.08 9.160 9.230 93,039,160 -0.23(-2.43%)
Jul 08, 2009 9.510 9.770 8.960 9.460 72,986,344 +0.05(+0.53%)
Jul 07, 2009 9.320 9.820 9.140 9.410 61,074,880 +0.15(+1.62%)
Jul 06, 2009 9.670 9.690 9.030 9.260 43,966,560 -0.60(-6.09%)
Jul 02, 2009 10.10 10.14 9.850 9.860 29,472,756 -0.49(-4.73%)
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.