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 28, 2012	8.910	8.950	8.840	8.855	15,116,594	-0.13(-1.45%)
Sep 27, 2012	8.890	9.015	8.820	8.985	18,484,546	+0.09(+1.07%)
Sep 26, 2012	8.790	8.980	8.650	8.890	25,640,488	+0.05(+0.57%)
Sep 25, 2012	9.150	9.190	8.810	8.840	23,209,938	-0.22(-2.43%)
Sep 24, 2012	9.050	9.130	9.020	9.060	15,640,834	-0.07(-0.77%)
Sep 21, 2012	9.340	9.370	9.100	9.130	22,913,948	-0.12(-1.30%)
Sep 20, 2012	9.370	9.410	9.180	9.250	20,861,540	-0.22(-2.32%)
Sep 19, 2012	9.610	9.650	9.470	9.470	15,458,548	-0.02(-0.21%)
Sep 18, 2012	9.430	9.600	9.330	9.490	21,122,598	-0.09(-0.94%)
Sep 17, 2012	9.720	9.790	9.560	9.580	18,821,172	-0.26(-2.64%)
Sep 14, 2012	9.800	9.930	9.780	9.840	29,714,838	+0.21(+2.18%)
Sep 13, 2012	9.320	9.680	9.300	9.630	29,681,310	+0.28(+2.99%)
Sep 12, 2012	9.440	9.460	9.185	9.350	18,559,238	+0.02(+0.21%)
Sep 11, 2012	9.120	9.400	9.090	9.330	20,513,916	+0.28(+3.09%)
Sep 10, 2012	9.080	9.310	9.030	9.050	29,599,390	-0.05(-0.55%)
Sep 07, 2012	8.830	9.100	8.830	9.100	26,131,762	+0.34(+3.88%)
Sep 06, 2012	8.590	8.800	8.590	8.760	13,818,280	+0.24(+2.82%)
Sep 05, 2012	8.430	8.550	8.400	8.520	12,026,343	+0.10(+1.19%)

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.