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%)
Jul 02, 2007 40.54 41.50 40.39 41.09 11,129,733 +0.56(+1.38%)
Jun 29, 2007 39.60 40.75 39.60 40.53 13,593,164 +1.23(+3.13%)
Jun 28, 2007 39.58 39.86 38.75 39.30 9,482,307 +0.33(+0.85%)
Jun 27, 2007 38.52 39.05 37.84 38.97 13,233,812 +0.27(+0.70%)
Jun 26, 2007 39.41 39.60 38.50 38.70 10,954,700 -0.71(-1.80%)
Jun 25, 2007 39.92 40.00 39.25 39.41 9,443,825 -0.59(-1.48%)
Jun 22, 2007 40.18 40.64 39.90 40.00 9,274,345 -0.34(-0.84%)
Jun 21, 2007 40.25 40.59 39.81 40.34 9,874,361 +0.09(+0.22%)
Jun 20, 2007 41.57 41.57 40.25 40.25 11,612,800 -1.33(-3.20%)
Jun 19, 2007 41.91 41.99 41.44 41.58 9,336,300 -0.30(-0.72%)
Jun 18, 2007 42.40 42.90 41.61 41.88 20,817,700 +0.28(+0.67%)
Jun 15, 2007 41.50 41.69 41.06 41.60 11,054,500 +0.44(+1.07%)
Jun 14, 2007 40.40 41.30 40.35 41.16 7,280,600 +0.68(+1.68%)
Jun 13, 2007 39.93 40.53 39.74 40.48 9,908,700 +1.14(+2.90%)
Jun 12, 2007 39.00 40.19 38.75 39.34 10,659,300 +0.04(+0.10%)
Jun 11, 2007 39.67 40.18 39.14 39.30 5,248,180 -0.36(-0.91%)
Jun 08, 2007 39.00 40.02 38.25 39.66 8,821,100 +0.73(+1.88%)
Jun 07, 2007 39.60 40.11 38.87 38.93 11,697,074 -0.92(-2.31%)
Jun 06, 2007 40.59 40.50 39.60 39.85 9,898,950 -0.74(-1.82%)
Jun 05, 2007 40.87 40.90 40.19 40.59 8,195,030 -0.40(-0.98%)
Jun 04, 2007 41.20 41.39 40.90 40.99 6,743,461 -0.47(-1.13%)
Jun 01, 2007 41.40 41.54 41.20 41.46 8,628,818 +0.18(+0.44%)
May 31, 2007 41.20 41.55 41.03 41.28 12,484,860 +0.04(+0.10%)
May 30, 2007 39.90 41.25 39.65 41.24 11,924,016 +0.87(+2.16%)
May 29, 2007 41.00 40.86 40.19 40.37 8,282,891 -0.53(-1.30%)
May 25, 2007 40.21 40.91 40.06 40.90 9,327,330 +0.69(+1.72%)
May 24, 2007 40.37 41.20 39.97 40.21 13,795,830 -0.16(-0.40%)
May 23, 2007 39.93 40.80 39.98 40.37 20,976,344 +1.42(+3.65%)
May 22, 2007 39.23 39.58 38.91 38.95 6,090,884 -0.04(-0.10%)
May 21, 2007 39.39 39.53 38.87 38.99 8,032,379 -0.74(-1.86%)
May 18, 2007 39.34 39.87 39.15 39.73 10,839,740 +0.58(+1.48%)
May 17, 2007 38.98 39.39 38.50 39.15 6,157,701 +0.11(+0.28%)
May 16, 2007 39.29 39.25 38.65 39.04 7,435,063 -0.25(-0.64%)
May 15, 2007 38.35 39.35 38.29 39.29 11,214,110 +0.94(+2.45%)
May 14, 2007 38.03 38.73 37.91 38.35 12,222,730 +0.32(+0.84%)
May 11, 2007 37.70 38.42 37.66 38.03 12,972,509 +0.40(+1.06%)
May 10, 2007 38.50 38.50 37.56 37.63 15,586,631 -1.10(-2.84%)
May 09, 2007 39.21 39.55 38.51 38.73 23,449,616 -0.77(-1.95%)
May 08, 2007 38.67 39.90 38.10 39.50 38,971,900 +0.87(+2.25%)
May 07, 2007 37.40 38.83 37.02 38.63 74,718,984 +2.97(+8.33%)
May 04, 2007 35.07 35.68 34.94 35.66 9,150,906 +0.60(+1.71%)
May 03, 2007 35.49 35.50 34.75 35.06 6,457,020 +0.18(+0.52%)
May 02, 2007 34.88 35.05 34.76 34.88 8,600,850 +0.12(+0.35%)
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.