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 (%)
May 30, 2014 13.51 13.61 13.41 13.61 9,636,203 +0.03(+0.22%)
May 29, 2014 13.38 13.58 13.32 13.58 7,591,778 +0.21(+1.57%)
May 28, 2014 13.46 13.49 13.34 13.37 9,339,620 -0.11(-0.82%)
May 27, 2014 13.52 13.70 13.46 13.48 11,583,658 -0.04(-0.30%)
May 23, 2014 13.52 13.52 13.52 0 +0.28(+2.08%)
May 22, 2014 13.22 13.26 13.13 13.24 4,434,576 +0.12(+0.95%)
May 21, 2014 13.23 13.38 13.05 13.12 10,640,911 -0.03(-0.23%)
May 20, 2014 13.40 13.45 13.02 13.15 34,842,856 -0.36(-2.66%)
May 19, 2014 13.39 13.53 13.39 13.51 11,943,873 +0.06(+0.45%)
May 16, 2014 13.30 13.47 13.18 13.45 16,830,164 +0.13(+0.98%)
May 15, 2014 13.51 13.53 13.10 13.32 13,320,634 -0.24(-1.77%)
May 14, 2014 13.80 13.80 13.53 13.56 14,021,111 -0.23(-1.67%)
May 13, 2014 13.88 13.95 13.71 13.79 11,212,298 -0.02(-0.14%)
May 12, 2014 13.44 13.82 13.43 13.81 20,151,376 +0.56(+4.23%)
May 09, 2014 13.30 13.38 13.18 13.25 9,517,665 -0.03(-0.23%)
May 08, 2014 13.28 13.49 13.23 13.28 11,836,991 -0.04(-0.30%)
May 07, 2014 13.33 13.41 13.19 13.32 19,786,046 +0.01(+0.08%)
May 06, 2014 13.53 13.53 13.30 13.31 13,006,471 -0.22(-1.63%)
May 05, 2014 13.62 13.67 13.48 13.53 12,125,782 -0.19(-1.38%)
May 02, 2014 13.67 13.89 13.62 13.72 12,800,799 +0.08(+0.59%)
May 01, 2014 13.45 13.64 13.38 13.64 11,333,802 +0.17(+1.26%)
Apr 30, 2014 13.40 13.49 13.36 13.47 19,125,136 +0.03(+0.22%)
Apr 29, 2014 13.28 13.45 13.18 13.44 10,931,791 +0.20(+1.51%)
Apr 28, 2014 13.38 13.38 13.05 13.24 21,703,358 -0.09(-0.68%)
Apr 25, 2014 13.51 13.51 13.22 13.33 22,965,984 -0.25(-1.84%)
Apr 24, 2014 13.66 13.70 13.56 13.58 12,298,061 -0.05(-0.37%)
Apr 23, 2014 13.51 13.64 13.43 13.63 12,637,350 +0.12(+0.89%)
Apr 22, 2014 13.49 13.61 13.38 13.51 23,683,386 +0.02(+0.15%)
Apr 21, 2014 13.55 13.60 13.46 13.49 13,765,252 -0.07(-0.52%)
Apr 17, 2014 13.56 13.56 13.56 0 +0.14(+1.04%)
Apr 16, 2014 13.11 13.44 13.08 13.42 36,837,204 +0.37(+2.84%)
Apr 15, 2014 12.81 13.08 12.71 13.05 32,253,130 +0.19(+1.48%)
Apr 14, 2014 12.54 12.92 12.50 12.86 29,671,160 +0.32(+2.55%)
Apr 11, 2014 12.53 12.61 12.34 12.54 45,114,216 -0.16(-1.26%)
Apr 10, 2014 13.00 13.04 12.68 12.70 26,658,822 -0.30(-2.31%)
Apr 09, 2014 13.07 13.16 12.83 13.00 49,877,448 +0.47(+3.75%)
Apr 08, 2014 12.52 12.79 12.37 12.53 29,136,316 +0.06(+0.48%)
Apr 07, 2014 12.64 12.80 12.36 12.47 30,342,126 -0.16(-1.27%)
Apr 04, 2014 12.81 13.07 12.61 12.63 16,405,316 -0.11(-0.86%)
Apr 03, 2014 12.83 12.89 12.69 12.74 21,119,260 -0.11(-0.86%)
Apr 02, 2014 12.80 12.90 12.71 12.85 26,479,180 -0.19(-1.46%)
Apr 01, 2014 12.95 13.18 12.79 13.04 24,478,604 +0.17(+1.32%)
Mar 31, 2014 12.52 12.97 12.51 12.87 39,748,880 +0.39(+3.12%)
Mar 28, 2014 12.68 12.75 12.40 12.48 33,590,396 -0.11(-0.87%)
Mar 27, 2014 12.19 12.68 12.12 12.59 50,441,196 +0.73(+6.16%)
Mar 26, 2014 12.11 12.14 11.85 11.86 14,665,361 -0.16(-1.33%)
Mar 25, 2014 12.06 12.20 12.01 12.02 21,034,396 +0.01(+0.08%)
Mar 24, 2014 12.06 12.23 11.94 12.01 28,890,184 +0.00(+0.00%)
Mar 21, 2014 12.07 12.10 11.94 12.01 32,421,446 +0.10(+0.84%)
Mar 20, 2014 11.80 11.99 11.72 11.91 17,134,140 +0.07(+0.59%)
Mar 19, 2014 12.01 12.02 11.76 11.84 15,949,314 -0.16(-1.33%)
Mar 18, 2014 11.92 12.03 11.84 12.00 9,994,384 +0.10(+0.84%)
Mar 17, 2014 11.90 12.05 11.84 11.90 12,142,688 +0.06(+0.51%)
Mar 14, 2014 11.92 11.95 11.61 11.84 22,921,188 -0.02(-0.17%)
Mar 13, 2014 12.20 12.23 11.78 11.86 20,338,368 -0.31(-2.55%)
Mar 12, 2014 12.07 12.38 12.05 12.17 19,281,856 -0.02(-0.16%)
Mar 11, 2014 11.99 12.36 11.92 12.19 32,333,352 +0.25(+2.09%)
Mar 10, 2014 12.02 12.03 11.71 11.94 25,184,996 -0.22(-1.81%)
Mar 07, 2014 12.09 12.22 11.87 12.16 34,239,184 +0.10(+0.83%)
Mar 06, 2014 12.19 12.36 12.05 12.06 39,723,940 -0.04(-0.33%)
Mar 05, 2014 11.79 12.14 11.71 12.10 19,980,156 +0.30(+2.54%)
Mar 04, 2014 11.71 11.89 11.66 11.80 18,536,906 +0.18(+1.55%)
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.