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 (%)
Aug 31, 2007 36.60 36.93 36.29 36.53 6,355,900 +0.38(+1.05%)
Aug 30, 2007 36.00 36.70 35.80 36.15 5,557,600 -0.24(-0.66%)
Aug 29, 2007 35.71 36.45 35.46 36.39 7,778,000 +1.03(+2.91%)
Aug 28, 2007 36.71 36.84 35.28 35.36 9,909,000 -1.62(-4.38%)
Aug 27, 2007 36.75 37.47 36.66 36.98 10,688,112 +0.29(+0.79%)
Aug 24, 2007 35.70 36.87 35.53 36.69 12,315,000 +0.92(+2.57%)
Aug 23, 2007 36.22 36.95 35.43 35.77 13,765,900 -0.45(-1.24%)
Aug 22, 2007 35.44 36.27 35.31 36.22 17,497,150 +1.62(+4.68%)
Aug 21, 2007 34.26 35.21 34.02 34.60 16,437,600 +0.28(+0.82%)
Aug 20, 2007 33.64 34.40 33.50 34.32 19,435,900 +1.03(+3.09%)
Aug 17, 2007 32.77 33.63 31.81 33.29 33,226,676 +1.37(+4.29%)
Aug 16, 2007 33.47 33.47 30.25 31.92 45,598,400 -1.78(-5.28%)
Aug 15, 2007 34.74 35.21 33.70 33.70 16,930,898 -1.16(-3.33%)
Aug 14, 2007 35.80 35.97 34.86 34.86 16,340,350 -0.68(-1.91%)
Aug 13, 2007 35.39 36.19 35.00 35.54 17,353,400 +0.85(+2.45%)
Aug 10, 2007 34.80 35.45 33.50 34.69 36,988,400 -0.75(-2.12%)
Aug 09, 2007 36.11 37.13 35.44 35.44 17,817,300 -1.65(-4.45%)
Aug 08, 2007 36.51 37.61 36.51 37.09 16,158,200 +0.48(+1.31%)
Aug 07, 2007 35.54 37.10 35.42 36.61 18,255,700 +0.94(+2.64%)
Aug 06, 2007 36.26 36.63 35.00 35.67 22,204,800 -0.78(-2.14%)
Aug 03, 2007 36.72 37.88 36.38 36.45 16,635,700 -1.43(-3.78%)
Aug 02, 2007 37.80 38.22 37.10 37.88 19,100,300 -0.07(-0.18%)
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.