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 (%)
Nov 30, 2006 30.91 31.24 30.82 31.17 8,044,300 +0.18(+0.58%)
Nov 29, 2006 30.20 30.99 30.20 30.99 8,167,500 +0.79(+2.62%)
Nov 28, 2006 29.98 30.28 29.85 30.20 6,001,300 +0.04(+0.13%)
Nov 27, 2006 30.70 30.70 30.00 30.16 8,540,600 -0.55(-1.79%)
Nov 24, 2006 30.06 30.75 30.00 30.71 4,818,600 +0.28(+0.92%)
Nov 22, 2006 29.57 30.60 29.57 30.43 13,761,400 +1.24(+4.25%)
Nov 21, 2006 28.58 29.37 28.51 29.19 6,876,400 +0.72(+2.53%)
Nov 20, 2006 28.66 29.04 28.41 28.47 6,788,300 +0.20(+0.71%)
Nov 17, 2006 28.15 28.38 27.69 28.27 6,975,700 -0.04(-0.14%)
Nov 16, 2006 28.59 28.71 28.22 28.31 4,627,000 -0.24(-0.84%)
Nov 15, 2006 28.39 28.73 28.09 28.55 6,063,200 +0.14(+0.49%)
Nov 14, 2006 28.49 28.61 28.02 28.41 5,412,000 -0.08(-0.28%)
Nov 13, 2006 28.34 28.53 28.03 28.49 4,887,700 -0.02(-0.07%)
Nov 10, 2006 29.00 29.06 28.27 28.51 6,096,000 -0.50(-1.72%)
Nov 09, 2006 28.85 29.14 28.53 29.01 7,801,400 +0.28(+0.97%)
Nov 08, 2006 28.86 29.00 28.53 28.73 5,974,600 -0.13(-0.45%)
Nov 07, 2006 28.80 29.18 28.68 28.86 8,642,200 +0.04(+0.14%)
Nov 06, 2006 28.69 28.90 28.46 28.82 5,952,300 +0.33(+1.16%)
Nov 03, 2006 28.50 28.79 28.30 28.49 5,165,400 -0.01(-0.04%)
Nov 02, 2006 28.33 28.68 28.10 28.50 6,654,300 +0.17(+0.60%)
Nov 01, 2006 29.00 29.09 28.00 28.33 8,411,100 -0.58(-2.01%)
Oct 31, 2006 28.27 28.96 28.26 28.91 11,104,200 +0.65(+2.30%)
Oct 30, 2006 28.31 28.49 27.87 28.26 6,909,700 -0.04(-0.14%)
Oct 27, 2006 27.61 28.71 27.50 28.30 12,203,200 +0.69(+2.50%)
Oct 26, 2006 27.93 27.93 27.46 27.61 5,796,500 -0.16(-0.58%)
Oct 25, 2006 27.72 27.98 27.59 27.77 5,581,600 +0.06(+0.22%)
Oct 24, 2006 27.38 27.97 27.27 27.71 10,660,200 +0.22(+0.80%)
Oct 23, 2006 27.46 27.55 27.25 27.49 6,526,800 +0.03(+0.11%)
Oct 20, 2006 27.67 27.70 27.44 27.46 7,649,000 -0.07(-0.25%)
Oct 19, 2006 27.47 27.68 27.37 27.53 7,408,300 +0.15(+0.55%)
Oct 18, 2006 27.65 27.75 27.24 27.38 10,536,000 -0.14(-0.51%)
Oct 17, 2006 27.22 27.60 26.99 27.52 9,948,900 +0.20(+0.73%)
Oct 16, 2006 26.99 27.38 26.92 27.32 12,324,900 +0.68(+2.55%)
Oct 13, 2006 26.60 26.92 26.55 26.64 10,693,100 +0.04(+0.15%)
Oct 12, 2006 26.99 27.17 26.51 26.60 13,905,700 -0.25(-0.93%)
Oct 11, 2006 26.60 27.08 26.39 26.85 31,524,900 -1.44(-5.09%)
Oct 10, 2006 28.29 28.42 27.81 28.29 12,302,500 +0.30(+1.07%)
Oct 09, 2006 28.00 28.49 27.75 27.99 9,911,600 +0.25(+0.90%)
Oct 06, 2006 27.50 27.74 27.16 27.74 5,657,700 +0.17(+0.62%)
Oct 05, 2006 27.31 27.66 27.17 27.57 6,659,400 +0.41(+1.51%)
Oct 04, 2006 27.23 27.41 26.66 27.16 9,718,400 +0.06(+0.22%)
Oct 03, 2006 27.52 27.53 26.95 27.10 7,368,800 -0.52(-1.88%)
Oct 02, 2006 28.04 28.30 27.58 27.62 6,218,600 -0.42(-1.50%)
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.