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 (%)
Aug 31, 2009 12.20 12.24 12.03 12.05 22,682,140 -0.45(-3.60%)
Aug 28, 2009 12.66 12.77 12.40 12.50 20,340,506 +0.10(+0.81%)
Aug 27, 2009 12.23 12.49 12.02 12.40 26,479,950 +0.14(+1.14%)
Aug 26, 2009 12.28 12.47 12.11 12.26 28,628,220 -0.09(-0.73%)
Aug 25, 2009 12.57 12.66 12.30 12.35 24,647,666 -0.07(-0.56%)
Aug 24, 2009 12.76 12.83 12.36 12.42 30,746,736 -0.14(-1.11%)
Aug 21, 2009 12.64 12.73 12.49 12.56 33,829,540 +0.13(+1.05%)
Aug 20, 2009 12.52 12.75 12.33 12.43 42,377,460 -0.05(-0.40%)
Aug 19, 2009 12.25 12.56 12.20 12.48 42,625,468 -0.44(-3.41%)
Aug 18, 2009 12.63 12.96 12.60 12.92 30,901,212 +0.52(+4.20%)
Aug 17, 2009 12.53 12.55 12.13 12.40 31,189,960 -0.87(-6.57%)
Aug 14, 2009 13.80 13.88 13.11 13.27 35,187,976 -0.44(-3.21%)
Aug 13, 2009 13.31 13.75 13.12 13.71 37,410,888 +0.75(+5.79%)
Aug 12, 2009 12.52 13.13 12.45 12.96 34,969,932 +0.25(+1.97%)
Aug 11, 2009 12.61 12.81 12.42 12.71 31,539,404 +0.02(+0.16%)
Aug 10, 2009 12.88 13.06 12.57 12.69 29,897,846 -0.31(-2.38%)
Aug 07, 2009 13.17 13.29 12.82 13.00 49,106,064 +0.20(+1.57%)
Aug 06, 2009 13.50 13.70 12.63 12.80 58,203,776 -0.48(-3.62%)
Aug 05, 2009 12.98 13.40 12.70 13.28 44,246,380 +0.53(+4.17%)
Aug 04, 2009 12.50 13.00 12.35 12.75 43,029,652 +0.15(+1.18%)
Aug 03, 2009 12.17 12.70 12.17 12.60 52,124,100 +0.84(+7.14%)
Jul 31, 2009 11.46 11.88 11.43 11.76 26,700,748 +0.30(+2.62%)
Jul 30, 2009 11.27 11.60 11.22 11.46 30,844,336 +0.45(+4.09%)
Jul 29, 2009 11.06 11.14 10.85 11.01 28,601,492 -0.25(-2.22%)
Jul 28, 2009 11.17 11.40 10.98 11.26 32,286,116 -0.02(-0.18%)
Jul 27, 2009 11.29 11.44 11.02 11.28 31,324,092 +0.26(+2.36%)
Jul 24, 2009 10.69 11.07 10.58 11.02 27,847,792 +0.22(+2.04%)
Jul 23, 2009 10.30 10.91 10.25 10.80 39,918,032 +0.60(+5.88%)
Jul 22, 2009 10.00 10.35 9.960 10.20 24,040,092 +0.06(+0.59%)
Jul 21, 2009 10.73 10.80 9.910 10.14 46,719,520 -0.46(-4.34%)
Jul 20, 2009 10.36 10.68 10.36 10.60 25,839,068 +0.38(+3.72%)
Jul 17, 2009 10.42 10.50 10.12 10.22 29,528,548 -0.22(-2.11%)
Jul 16, 2009 10.06 10.48 10.00 10.44 32,493,560 +0.30(+2.96%)
Jul 15, 2009 9.820 10.15 9.710 10.14 35,165,200 +0.55(+5.74%)
Jul 14, 2009 9.780 9.870 9.540 9.590 27,636,836 -0.07(-0.72%)
Jul 13, 2009 9.430 9.710 9.430 9.660 28,647,544 +0.32(+3.43%)
Jul 10, 2009 9.060 9.390 9.040 9.340 32,623,014 +0.11(+1.19%)
Jul 09, 2009 9.990 10.08 9.160 9.230 93,039,160 -0.23(-2.43%)
Jul 08, 2009 9.510 9.770 8.960 9.460 72,986,344 +0.05(+0.53%)
Jul 07, 2009 9.320 9.820 9.140 9.410 61,074,880 +0.15(+1.62%)
Jul 06, 2009 9.670 9.690 9.030 9.260 43,966,560 -0.60(-6.09%)
Jul 02, 2009 10.10 10.14 9.850 9.860 29,472,756 -0.49(-4.73%)
Jul 01, 2009 10.48 10.62 10.30 10.35 27,528,604 +0.02(+0.19%)
Jun 30, 2009 10.49 10.61 10.10 10.33 35,858,880 -0.11(-1.05%)
Jun 29, 2009 10.52 10.58 10.25 10.44 30,746,100 -0.32(-2.97%)
Jun 26, 2009 10.72 10.86 10.54 10.76 26,382,876 +0.04(+0.37%)
Jun 25, 2009 10.39 10.72 10.38 10.72 36,122,592 +0.51(+5.00%)
Jun 24, 2009 10.32 10.64 10.06 10.21 39,226,976 +0.21(+2.10%)
Jun 23, 2009 10.15 10.32 9.700 10.00 46,672,504 -0.02(-0.20%)
Jun 22, 2009 10.75 10.77 10.02 10.02 44,617,172 -0.98(-8.91%)
Jun 19, 2009 11.14 11.25 10.94 11.00 33,837,208 +0.22(+2.04%)
Jun 18, 2009 10.63 11.06 10.37 10.78 40,026,308 +0.29(+2.76%)
Jun 17, 2009 10.80 10.85 10.25 10.49 41,748,680 -0.41(-3.76%)
Jun 16, 2009 11.46 11.62 10.77 10.90 45,177,548 -0.31(-2.77%)
Jun 15, 2009 11.67 11.70 11.12 11.21 36,482,424 -0.78(-6.51%)
Jun 12, 2009 12.11 12.14 11.80 11.99 35,796,552 -0.23(-1.88%)
Jun 11, 2009 11.52 12.38 11.52 12.22 61,866,924 +0.73(+6.35%)
Jun 10, 2009 11.46 11.55 11.15 11.49 47,472,040 +0.34(+3.05%)
Jun 09, 2009 10.91 11.23 10.83 11.15 35,611,692 +0.38(+3.53%)
Jun 08, 2009 10.59 10.85 10.53 10.77 33,335,536 -0.17(-1.55%)
Jun 05, 2009 11.16 11.33 10.71 10.94 56,262,688 +0.25(+2.34%)
Jun 04, 2009 10.28 10.87 10.10 10.69 40,896,556 +0.62(+6.16%)
Jun 03, 2009 10.30 10.46 9.775 10.07 60,155,208 -0.45(-4.28%)
Jun 02, 2009 9.880 10.60 9.760 10.52 56,712,716 +0.69(+7.02%)
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.