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, 2009 12.20 12.24 12.03 12.05 22,682,140 -0.45(-3.60%)
Aug 28, 2009 12.66 12.77 12.40 12.50 20,340,506 +0.10(+0.81%)
Aug 27, 2009 12.23 12.49 12.02 12.40 26,479,950 +0.14(+1.14%)
Aug 26, 2009 12.28 12.47 12.11 12.26 28,628,220 -0.09(-0.73%)
Aug 25, 2009 12.57 12.66 12.30 12.35 24,647,666 -0.07(-0.56%)
Aug 24, 2009 12.76 12.83 12.36 12.42 30,746,736 -0.14(-1.11%)
Aug 21, 2009 12.64 12.73 12.49 12.56 33,829,540 +0.13(+1.05%)
Aug 20, 2009 12.52 12.75 12.33 12.43 42,377,460 -0.05(-0.40%)
Aug 19, 2009 12.25 12.56 12.20 12.48 42,625,468 -0.44(-3.41%)
Aug 18, 2009 12.63 12.96 12.60 12.92 30,901,212 +0.52(+4.20%)
Aug 17, 2009 12.53 12.55 12.13 12.40 31,189,960 -0.87(-6.57%)
Aug 14, 2009 13.80 13.88 13.11 13.27 35,187,976 -0.44(-3.21%)
Aug 13, 2009 13.31 13.75 13.12 13.71 37,410,888 +0.75(+5.79%)
Aug 12, 2009 12.52 13.13 12.45 12.96 34,969,932 +0.25(+1.97%)
Aug 11, 2009 12.61 12.81 12.42 12.71 31,539,404 +0.02(+0.16%)
Aug 10, 2009 12.88 13.06 12.57 12.69 29,897,846 -0.31(-2.38%)
Aug 07, 2009 13.17 13.29 12.82 13.00 49,106,064 +0.20(+1.57%)
Aug 06, 2009 13.50 13.70 12.63 12.80 58,203,776 -0.48(-3.62%)
Aug 05, 2009 12.98 13.40 12.70 13.28 44,246,380 +0.53(+4.17%)
Aug 04, 2009 12.50 13.00 12.35 12.75 43,029,652 +0.15(+1.18%)
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.