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 (%)
Jul 31, 2006 29.37 30.17 29.17 29.95 5,694,500 +0.22(+0.74%)
Jul 28, 2006 29.76 29.93 29.38 29.73 6,219,600 +0.41(+1.40%)
Jul 27, 2006 30.05 30.19 29.16 29.32 5,238,700 -0.46(-1.54%)
Jul 26, 2006 29.80 29.90 29.33 29.78 4,673,900 -0.20(-0.67%)
Jul 25, 2006 29.60 30.25 29.50 29.98 5,854,600 +0.24(+0.81%)
Jul 24, 2006 29.56 29.80 29.10 29.74 7,497,000 +0.18(+0.61%)
Jul 21, 2006 29.97 30.10 29.13 29.56 7,996,100 -0.41(-1.37%)
Jul 20, 2006 30.88 30.98 29.96 29.97 6,409,800 -1.02(-3.29%)
Jul 19, 2006 30.63 31.32 30.30 30.99 7,202,600 +0.58(+1.91%)
Jul 18, 2006 30.40 30.78 30.01 30.41 4,643,100 +0.19(+0.63%)
Jul 17, 2006 30.70 30.77 30.07 30.22 4,528,800 -0.57(-1.85%)
Jul 14, 2006 30.99 31.34 30.22 30.79 5,950,500 -0.20(-0.65%)
Jul 13, 2006 31.81 31.95 30.94 30.99 6,932,500 -1.06(-3.31%)
Jul 12, 2006 32.05 32.60 31.92 32.05 7,554,500 +0.27(+0.85%)
Jul 11, 2006 31.90 32.27 31.68 31.78 18,599,100 -1.63(-4.88%)
Jul 10, 2006 34.00 34.00 33.16 33.41 11,003,800 -0.14(-0.42%)
Jul 07, 2006 33.65 34.00 33.30 33.55 6,523,300 +0.13(+0.39%)
Jul 06, 2006 33.34 33.82 33.21 33.42 7,208,400 +0.58(+1.77%)
Jul 05, 2006 33.09 33.37 32.41 32.84 6,053,600 -0.25(-0.76%)
Jul 03, 2006 33.13 33.30 32.87 33.09 3,922,000 +0.73(+2.26%)
Jun 30, 2006 32.30 32.54 31.95 32.36 5,199,700 +0.46(+1.44%)
Jun 29, 2006 30.86 32.06 30.68 31.90 5,661,900 +1.35(+4.42%)
Jun 28, 2006 30.35 30.95 30.17 30.55 3,612,900 +0.17(+0.56%)
Jun 27, 2006 30.70 30.95 30.31 30.38 4,732,700 -0.25(-0.82%)
Jun 26, 2006 30.43 30.96 30.35 30.63 4,438,700 +0.45(+1.49%)
Jun 23, 2006 30.00 30.74 29.77 30.18 4,207,000 +0.19(+0.63%)
Jun 22, 2006 29.88 30.25 29.48 29.99 4,034,300 +0.16(+0.54%)
Jun 21, 2006 29.34 30.37 29.30 29.83 4,601,000 +0.64(+2.19%)
Jun 20, 2006 29.16 29.94 29.06 29.19 4,674,200 +0.09(+0.31%)
Jun 19, 2006 30.05 30.06 28.83 29.10 6,549,500 -0.99(-3.29%)
Jun 16, 2006 30.17 30.18 29.65 30.09 6,312,700 -0.17(-0.56%)
Jun 15, 2006 29.63 30.35 29.63 30.26 7,379,800 +0.70(+2.37%)
Jun 14, 2006 29.01 29.64 28.93 29.56 6,014,500 +0.61(+2.11%)
Jun 13, 2006 29.62 29.81 28.64 28.95 6,894,200 -0.78(-2.62%)
Jun 12, 2006 30.06 30.62 29.60 29.73 4,941,200 -0.45(-1.49%)
Jun 09, 2006 30.75 30.87 29.96 30.18 7,593,100 +0.11(+0.37%)
Jun 08, 2006 30.05 30.20 28.55 30.07 12,243,800 +0.02(+0.07%)
Jun 07, 2006 30.59 30.93 29.79 30.05 10,349,900 -0.64(-2.09%)
Jun 06, 2006 31.35 31.52 30.32 30.69 8,055,100 -0.69(-2.20%)
Jun 05, 2006 32.31 32.54 31.29 31.38 5,088,700 -1.19(-3.65%)
Jun 02, 2006 32.61 33.11 32.33 32.57 5,985,500 +0.00(+0.00%)
Jun 01, 2006 31.81 32.73 31.52 32.57 7,624,900 +0.85(+2.68%)
May 31, 2006 31.70 31.91 31.34 31.72 7,762,100 +0.22(+0.70%)
May 30, 2006 32.15 32.47 31.35 31.50 5,614,500 -0.80(-2.48%)
May 26, 2006 31.90 32.55 31.71 32.30 6,053,900 +0.64(+2.02%)
May 25, 2006 31.25 31.88 31.20 31.66 7,309,600 +0.64(+2.06%)
May 24, 2006 30.69 31.54 30.11 31.02 9,052,200 +0.18(+0.58%)
May 23, 2006 31.70 32.13 30.83 30.84 8,425,200 -0.31(-1.00%)
May 22, 2006 31.37 31.40 30.19 31.15 10,113,600 -0.83(-2.60%)
May 19, 2006 31.45 32.02 30.29 31.98 11,184,400 +0.67(+2.14%)
May 18, 2006 32.47 32.47 31.31 31.31 6,148,100 -0.85(-2.64%)
May 17, 2006 33.41 33.58 31.89 32.16 7,810,600 -1.48(-4.40%)
May 16, 2006 33.60 33.90 32.65 33.64 6,778,900 +0.17(+0.51%)
May 15, 2006 33.25 34.02 32.90 33.47 11,053,400 -1.34(-3.85%)
May 12, 2006 36.02 36.03 33.90 34.81 9,097,500 -1.21(-3.36%)
May 11, 2006 36.50 36.96 35.80 36.02 11,513,300 -0.20(-0.55%)
May 10, 2006 36.42 36.45 35.89 36.22 5,741,400 -0.37(-1.01%)
May 09, 2006 36.00 36.82 35.85 36.59 7,873,800 +0.47(+1.30%)
May 08, 2006 35.49 36.15 35.47 36.12 9,078,500 +1.02(+2.91%)
May 05, 2006 34.59 35.23 34.55 35.10 6,851,800 +0.62(+1.80%)
May 04, 2006 33.95 34.57 33.61 34.48 5,331,500 +0.76(+2.25%)
May 03, 2006 34.00 34.15 33.27 33.72 7,249,900 -0.56(-1.63%)
May 02, 2006 34.28 34.48 33.78 34.28 6,954,100 +0.21(+0.62%)
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.