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, 2013 8.020 8.080 7.940 7.950 14,873,030 -0.08(-1.00%)
Jul 30, 2013 8.040 8.060 7.980 8.030 11,522,603 -0.01(-0.12%)
Jul 29, 2013 8.060 8.060 8.000 8.040 8,394,102 -0.03(-0.37%)
Jul 26, 2013 8.000 8.080 7.960 8.070 8,731,965 +0.04(+0.50%)
Jul 25, 2013 8.040 8.110 7.930 8.030 12,346,908 -0.02(-0.25%)
Jul 24, 2013 8.140 8.140 8.010 8.050 11,938,067 -0.09(-1.11%)
Jul 23, 2013 8.150 8.210 8.100 8.140 13,853,571 +0.02(+0.25%)
Jul 22, 2013 8.111 8.140 8.070 8.120 8,124,635 +0.05(+0.62%)
Jul 19, 2013 8.230 8.230 8.040 8.070 23,767,360 -0.14(-1.71%)
Jul 18, 2013 8.190 8.250 8.180 8.210 11,850,112 +0.01(+0.12%)
Jul 17, 2013 8.130 8.210 8.120 8.200 10,398,982 +0.09(+1.11%)
Jul 16, 2013 8.170 8.180 8.070 8.110 10,435,101 -0.06(-0.73%)
Jul 15, 2013 8.090 8.180 8.080 8.170 7,513,961 +0.07(+0.86%)
Jul 12, 2013 8.080 8.140 8.020 8.100 19,159,562 +0.00(+0.00%)
Jul 11, 2013 8.020 8.110 7.980 8.100 18,354,066 +0.18(+2.27%)
Jul 10, 2013 7.890 7.940 7.840 7.920 14,676,853 +0.01(+0.13%)
Jul 09, 2013 7.990 8.010 7.780 7.910 40,373,944 -0.01(-0.13%)
Jul 08, 2013 7.880 7.940 7.800 7.920 23,950,080 +0.11(+1.41%)
Jul 05, 2013 7.770 7.810 7.660 7.810 14,901,671 +0.10(+1.30%)
Jul 03, 2013 7.680 7.720 7.630 7.710 11,505,848 -0.09(-1.15%)
Jul 02, 2013 7.800 7.890 7.740 7.800 15,777,771 -0.06(-0.76%)
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.