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 (%)
Oct 31, 2008 11.37 11.58 11.05 11.50 24,524,098 +0.05(+0.44%)
Oct 30, 2008 11.69 11.88 11.01 11.45 28,523,292 +0.30(+2.69%)
Oct 29, 2008 11.04 11.75 10.53 11.15 31,629,082 +0.37(+3.43%)
Oct 28, 2008 9.500 10.83 9.000 10.78 32,922,480 +1.74(+19.25%)
Oct 27, 2008 9.460 9.720 9.040 9.040 24,813,460 -0.37(-3.93%)
Oct 24, 2008 9.330 9.940 9.050 9.410 31,853,184 -0.58(-5.81%)
Oct 23, 2008 10.63 10.85 9.520 9.990 45,428,328 -0.53(-5.04%)
Oct 22, 2008 11.69 11.76 10.15 10.52 42,081,256 -1.63(-13.42%)
Oct 21, 2008 12.12 12.79 11.75 12.15 21,362,544 -0.26(-2.10%)
Oct 20, 2008 12.20 12.42 11.73 12.41 23,577,318 +0.61(+5.17%)
Oct 17, 2008 11.89 13.07 11.58 11.80 25,963,180 -0.41(-3.36%)
Oct 16, 2008 11.55 12.28 10.96 12.21 30,054,012 +0.88(+7.77%)
Oct 15, 2008 12.64 12.76 11.25 11.33 33,351,700 -1.66(-12.78%)
Oct 14, 2008 14.65 15.00 12.60 12.99 27,870,148 -0.83(-6.01%)
Oct 13, 2008 13.39 14.14 12.10 13.82 30,195,438 +2.57(+22.84%)
Oct 10, 2008 11.64 13.20 10.51 11.25 44,538,104 -1.21(-9.71%)
Oct 09, 2008 15.06 15.86 11.98 12.46 31,006,248 -2.13(-14.60%)
Oct 08, 2008 15.16 15.49 13.40 14.59 57,365,592 -2.12(-12.69%)
Oct 07, 2008 18.45 18.94 16.71 16.71 26,208,236 -1.40(-7.73%)
Oct 06, 2008 18.65 19.00 16.70 18.11 31,042,564 -1.13(-5.87%)
Oct 03, 2008 19.81 21.18 18.98 19.24 0 -0.14(-0.72%)
Oct 02, 2008 21.08 21.18 19.24 19.38 25,943,756 -1.89(-8.89%)
Oct 01, 2008 22.35 22.35 20.79 21.27 22,614,940 -1.31(-5.80%)
Sep 30, 2008 22.06 22.61 21.74 22.58 15,930,757 +1.20(+5.61%)
Sep 29, 2008 23.20 23.29 20.93 21.38 28,674,500 -2.16(-9.18%)
Sep 26, 2008 24.43 24.50 23.40 23.54 0 -1.38(-5.54%)
Sep 25, 2008 25.77 25.97 24.53 24.92 19,047,706 -0.70(-2.73%)
Sep 24, 2008 26.08 26.64 25.35 25.62 13,371,879 +0.03(+0.12%)
Sep 23, 2008 26.56 27.21 25.46 25.59 12,924,045 -1.21(-4.51%)
Sep 22, 2008 26.60 27.50 26.46 26.80 13,239,379 +0.01(+0.04%)
Sep 19, 2008 27.01 27.50 25.55 26.79 0 +1.14(+4.44%)
Sep 18, 2008 25.67 26.15 23.09 25.65 25,622,558 +0.48(+1.91%)
Sep 17, 2008 26.15 26.72 24.98 25.17 20,876,916 -1.33(-5.02%)
Sep 16, 2008 26.33 26.73 25.18 26.50 25,314,976 -0.43(-1.60%)
Sep 15, 2008 27.70 28.33 26.48 26.93 13,847,354 -1.74(-6.07%)
Sep 12, 2008 27.42 28.88 27.35 28.67 13,568,529 +1.05(+3.80%)
Sep 11, 2008 26.67 27.74 25.93 27.62 16,808,314 +0.43(+1.58%)
Sep 10, 2008 27.12 27.76 26.19 27.19 17,299,348 +0.37(+1.38%)
Sep 09, 2008 27.26 27.82 26.82 26.82 20,777,850 -0.72(-2.61%)
Sep 08, 2008 28.85 29.57 27.12 27.54 18,328,994 -0.76(-2.69%)
Sep 05, 2008 28.54 28.68 27.24 28.30 0 -0.26(-0.91%)
Sep 04, 2008 29.71 30.18 28.25 28.56 15,162,498 -1.24(-4.16%)
Sep 03, 2008 30.46 30.66 29.12 29.80 18,097,984 -0.66(-2.17%)
Sep 02, 2008 31.75 32.00 30.16 30.46 14,635,570 -1.67(-5.20%)
Aug 29, 2008 32.38 32.50 32.01 32.13 5,762,279 -0.27(-0.83%)
Aug 28, 2008 32.33 32.70 32.12 32.40 8,067,737 +0.32(+1.00%)
Aug 27, 2008 31.85 32.38 31.42 32.08 6,314,790 +0.47(+1.49%)
Aug 26, 2008 31.34 31.74 31.09 31.61 5,636,787 +0.19(+0.60%)
Aug 25, 2008 31.81 32.29 31.25 31.42 8,877,369 -0.86(-2.66%)
Aug 22, 2008 32.28 32.31 31.47 32.28 7,689,324 +0.14(+0.44%)
Aug 21, 2008 31.76 32.37 31.33 32.14 7,655,029 +0.43(+1.36%)
Aug 20, 2008 31.36 31.79 30.85 31.71 9,636,645 +0.60(+1.93%)
Aug 19, 2008 30.95 31.62 30.82 31.11 9,186,214 +0.00(+0.00%)
Aug 18, 2008 32.07 32.38 30.90 31.11 9,097,123 -0.70(-2.20%)
Aug 15, 2008 31.87 32.14 31.28 31.81 9,138,453 -0.05(-0.16%)
Aug 14, 2008 32.02 32.48 31.65 31.86 10,743,447 -0.39(-1.21%)
Aug 13, 2008 30.90 32.49 30.80 32.25 14,131,845 +1.29(+4.17%)
Aug 12, 2008 31.29 31.81 30.84 30.96 12,259,868 -0.27(-0.86%)
Aug 11, 2008 31.74 31.74 30.73 31.23 12,175,237 -0.53(-1.67%)
Aug 08, 2008 31.80 32.01 30.65 31.76 11,710,481 -0.04(-0.13%)
Aug 07, 2008 32.01 32.42 31.69 31.80 7,748,574 -0.37(-1.15%)
Aug 06, 2008 31.93 32.73 31.69 32.17 10,758,513 +0.34(+1.07%)
Aug 05, 2008 31.31 32.03 30.69 31.83 14,390,401 +0.79(+2.55%)
Aug 04, 2008 32.16 32.16 30.74 31.04 13,090,825 -1.10(-3.42%)
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.