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 29, 2014 16.61 16.61 16.61 0 +0.04(+0.24%)
Aug 28, 2014 16.62 16.68 16.52 16.57 6,675,552 -0.14(-0.84%)
Aug 27, 2014 16.61 16.72 16.51 16.71 7,603,288 +0.12(+0.72%)
Aug 26, 2014 16.47 16.71 16.43 16.59 7,312,389 +0.11(+0.67%)
Aug 25, 2014 16.48 16.57 16.37 16.48 7,284,851 +0.03(+0.18%)
Aug 22, 2014 16.30 16.53 16.25 16.45 7,602,238 +0.10(+0.61%)
Aug 21, 2014 16.52 16.52 16.26 16.35 8,554,502 -0.15(-0.91%)
Aug 20, 2014 16.38 16.66 16.36 16.50 13,094,782 +0.07(+0.43%)
Aug 19, 2014 16.37 16.47 16.27 16.43 13,166,970 +0.11(+0.67%)
Aug 18, 2014 16.20 16.36 16.15 16.32 11,799,557 +0.21(+1.30%)
Aug 15, 2014 16.32 16.02 16.11 11,303,046 -0.12(-0.74%)
Aug 14, 2014 16.19 16.26 16.17 16.23 5,977,791 -0.01(-0.06%)
Aug 13, 2014 16.22 16.29 16.13 16.24 9,404,216 +0.05(+0.31%)
Aug 12, 2014 16.22 16.41 16.15 16.19 15,230,822 +0.00(+0.00%)
Aug 11, 2014 16.30 16.41 16.15 16.19 9,909,784 +0.09(+0.56%)
Aug 08, 2014 16.10 13,874,655 +0.10(+0.63%)
Aug 07, 2014 16.46 16.54 15.87 16.00 19,262,752 -0.44(-2.68%)
Aug 06, 2014 16.25 16.60 16.25 16.44 11,506,445 +0.00(+0.00%)
Aug 05, 2014 16.63 16.64 16.37 16.44 16,976,048 -0.27(-1.62%)
Aug 04, 2014 16.58 16.74 16.45 16.71 14,865,525 +0.27(+1.64%)
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.