Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.96	28.20	27.84	28.04	4,790,300	+0.15(+0.54%)
Sep 28, 2006	27.89	28.12	27.85	27.89	6,345,000	+0.14(+0.50%)
Sep 27, 2006	27.56	27.98	27.53	27.75	6,071,000	+0.08(+0.29%)
Sep 26, 2006	27.30	27.71	27.19	27.67	8,076,100	+0.38(+1.39%)
Sep 25, 2006	27.50	27.55	26.60	27.29	9,592,800	-0.20(-0.73%)
Sep 22, 2006	27.81	27.98	27.38	27.49	4,896,700	-0.18(-0.65%)
Sep 21, 2006	27.67	28.18	27.61	27.67	5,804,700	+0.01(+0.04%)
Sep 20, 2006	27.95	28.24	27.57	27.66	6,920,000	-0.42(-1.50%)
Sep 19, 2006	28.31	28.44	27.85	28.08	4,734,900	-0.40(-1.40%)
Sep 18, 2006	28.53	28.83	27.95	28.48	5,684,600	+0.35(+1.24%)
Sep 15, 2006	28.19	28.39	27.77	28.13	6,157,900	+0.27(+0.97%)
Sep 14, 2006	28.01	28.23	27.70	27.86	4,814,700	-0.14(-0.50%)
Sep 13, 2006	27.49	28.10	27.40	28.00	7,161,600	+0.60(+2.19%)
Sep 12, 2006	27.16	27.68	27.15	27.40	6,937,500	+0.24(+0.88%)
Sep 11, 2006	28.50	28.55	26.98	27.16	15,433,100	-1.52(-5.30%)
Sep 08, 2006	28.90	28.95	28.55	28.68	3,886,200	-0.23(-0.80%)
Sep 07, 2006	28.79	28.98	28.55	28.91	6,313,200	+0.12(+0.42%)
Sep 06, 2006	28.85	29.21	28.68	28.79	4,809,300	-0.10(-0.35%)
Sep 05, 2006	28.95	29.59	28.76	28.89	6,647,200	-0.12(-0.41%)

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.