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 30, 2010	12.11	12.25	11.94	12.11	179,100	+0.03(+0.22%)
Sep 29, 2010	12.17	12.20	12.03	12.08	24,659	-0.13(-1.06%)
Sep 28, 2010	12.10	12.25	11.81	12.21	24,368	+0.14(+1.16%)
Sep 27, 2010	12.16	12.16	11.96	12.07	26,728,874	-0.13(-1.07%)
Sep 24, 2010	12.00	12.25	11.97	12.20	30,862,436	+0.46(+3.92%)
Sep 23, 2010	11.74	12.16	11.48	11.74	39,794,816	+0.04(+0.34%)
Sep 22, 2010	11.16	11.75	11.16	11.70	44,195,096	+0.53(+4.74%)
Sep 21, 2010	11.38	11.42	10.99	11.17	1,000	-0.21(-1.85%)
Sep 20, 2010	11.25	11.44	11.14	11.38	18,695,882	+0.21(+1.88%)
Sep 17, 2010	11.17	11.34	11.10	11.17	22,715,772	-0.26(-2.26%)
Sep 15, 2010	11.40	11.48	11.33	11.43	18,973,504	-0.06(-0.52%)
Sep 14, 2010	11.46	11.59	11.33	11.49	1,000	-0.03(-0.26%)
Sep 13, 2010	11.38	11.59	11.33	11.52	24,603,276	+0.35(+3.13%)
Sep 10, 2010	11.22	11.37	11.13	11.17	15,658,348	-0.06(-0.53%)
Sep 09, 2010	11.26	11.34	11.17	11.23	400	+0.16(+1.45%)
Sep 08, 2010	10.93	11.23	10.90	11.07	35,129	+0.21(+1.93%)
Sep 07, 2010	10.79	10.96	10.70	10.86	13,642	-0.02(-0.18%)
Sep 03, 2010	11.01	11.07	10.82	10.88	16,634,520	+0.05(+0.46%)
Sep 02, 2010	10.55	10.84	10.46	10.83	4,222	+0.31(+2.95%)

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.