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 (%)
Sep 30, 2014 15.93 16.34 15.97 16.09 21,793,086 +0.16(+1.00%)
Sep 29, 2014 15.93 16.09 15.75 15.93 17,356,596 -0.26(-1.61%)
Sep 26, 2014 15.70 16.23 15.65 16.19 19,719,568 +0.56(+3.58%)
Sep 25, 2014 15.88 15.94 15.53 15.63 19,278,396 -0.27(-1.70%)
Sep 24, 2014 15.77 15.95 15.65 15.90 12,841,712 +0.20(+1.27%)
Sep 23, 2014 15.65 15.98 15.56 15.70 16,477,191 -0.13(-0.82%)
Sep 22, 2014 16.17 16.17 15.73 15.83 22,566,782 -0.38(-2.34%)
Sep 19, 2014 16.28 16.34 16.16 16.21 19,982,168 +0.01(+0.06%)
Sep 18, 2014 16.33 16.42 16.14 16.20 17,207,140 -0.08(-0.49%)
Sep 17, 2014 16.10 16.35 16.09 16.28 36,788,388 +0.12(+0.74%)
Sep 16, 2014 16.07 16.49 16.05 16.16 43,656,596 -0.23(-1.40%)
Sep 15, 2014 16.72 16.74 16.22 16.39 20,848,788 -0.33(-1.97%)
Sep 12, 2014 16.98 16.98 16.55 16.72 20,244,242 -0.18(-1.07%)
Sep 11, 2014 17.27 17.29 16.83 16.90 17,026,872 -0.30(-1.74%)
Sep 10, 2014 17.05 17.20 16.95 17.20 14,347,472 +0.09(+0.53%)
Sep 09, 2014 17.11 17.28 17.03 17.11 14,906,260 +0.10(+0.59%)
Sep 08, 2014 17.28 17.30 16.96 17.01 11,201,469 -0.27(-1.56%)
Sep 05, 2014 17.11 17.29 17.03 17.28 9,601,794 +0.18(+1.05%)
Sep 04, 2014 16.98 17.36 16.91 17.10 15,613,290 +0.17(+1.00%)
Sep 03, 2014 16.68 17.00 16.67 16.93 10,867,698 +0.26(+1.56%)
Sep 02, 2014 16.64 16.72 16.57 16.67 10,752,259 +0.06(+0.36%)
Aug 29, 2014 16.61 16.61 16.61 0 +0.04(+0.24%)
Aug 28, 2014 16.62 16.68 16.52 16.57 6,675,552 -0.14(-0.84%)
Aug 27, 2014 16.61 16.72 16.51 16.71 7,603,288 +0.12(+0.72%)
Aug 26, 2014 16.47 16.71 16.43 16.59 7,312,389 +0.11(+0.67%)
Aug 25, 2014 16.48 16.57 16.37 16.48 7,284,851 +0.03(+0.18%)
Aug 22, 2014 16.30 16.53 16.25 16.45 7,602,238 +0.10(+0.61%)
Aug 21, 2014 16.52 16.52 16.26 16.35 8,554,502 -0.15(-0.91%)
Aug 20, 2014 16.38 16.66 16.36 16.50 13,094,782 +0.07(+0.43%)
Aug 19, 2014 16.37 16.47 16.27 16.43 13,166,970 +0.11(+0.67%)
Aug 18, 2014 16.20 16.36 16.15 16.32 11,799,557 +0.21(+1.30%)
Aug 15, 2014 16.32 16.02 16.11 11,303,046 -0.12(-0.74%)
Aug 14, 2014 16.19 16.26 16.17 16.23 5,977,791 -0.01(-0.06%)
Aug 13, 2014 16.22 16.29 16.13 16.24 9,404,216 +0.05(+0.31%)
Aug 12, 2014 16.22 16.41 16.15 16.19 15,230,822 +0.00(+0.00%)
Aug 11, 2014 16.30 16.41 16.15 16.19 9,909,784 +0.09(+0.56%)
Aug 08, 2014 16.10 13,874,655 +0.10(+0.63%)
Aug 07, 2014 16.46 16.54 15.87 16.00 19,262,752 -0.44(-2.68%)
Aug 06, 2014 16.25 16.60 16.25 16.44 11,506,445 +0.00(+0.00%)
Aug 05, 2014 16.63 16.64 16.37 16.44 16,976,048 -0.27(-1.62%)
Aug 04, 2014 16.58 16.74 16.45 16.71 14,865,525 +0.27(+1.64%)
Aug 01, 2014 16.26 16.61 16.20 16.44 14,585,331 +0.05(+0.31%)
Jul 31, 2014 16.61 16.63 16.12 16.39 25,948,384 -0.33(-1.97%)
Jul 30, 2014 17.00 17.06 16.63 16.72 13,685,137 -0.19(-1.12%)
Jul 29, 2014 17.09 17.14 16.90 16.91 16,853,708 -0.10(-0.59%)
Jul 28, 2014 16.60 17.03 16.60 17.01 18,011,354 +0.45(+2.72%)
Jul 25, 2014 16.94 16.94 16.53 16.56 21,333,348 -0.44(-2.59%)
Jul 24, 2014 17.06 17.18 16.96 17.00 20,954,228 -0.05(-0.29%)
Jul 23, 2014 17.22 17.22 17.00 17.05 21,142,000 -0.04(-0.23%)
Jul 22, 2014 16.69 17.16 16.69 17.09 31,515,290 +0.47(+2.83%)
Jul 21, 2014 16.39 16.68 16.36 16.62 18,569,836 +0.13(+0.79%)
Jul 18, 2014 16.33 16.58 16.32 16.49 12,612,299 +0.16(+0.98%)
Jul 17, 2014 16.46 16.57 16.27 16.33 22,306,380 -0.27(-1.63%)
Jul 16, 2014 16.16 16.71 16.12 16.60 23,613,536 +0.48(+2.98%)
Jul 15, 2014 16.12 16.19 15.93 16.12 19,592,298 +0.01(+0.06%)
Jul 14, 2014 16.17 16.25 15.91 16.11 24,261,904 +0.14(+0.88%)
Jul 11, 2014 15.64 15.98 15.62 15.97 15,560,763 +0.35(+2.24%)
Jul 10, 2014 15.58 15.97 15.42 15.62 28,400,748 -0.07(-0.45%)
Jul 09, 2014 15.24 15.76 15.16 15.69 54,119,384 +0.84(+5.66%)
Jul 08, 2014 14.78 14.89 14.56 14.85 26,798,436 +0.11(+0.75%)
Jul 07, 2014 14.99 15.05 14.70 14.74 16,447,570 -0.24(-1.60%)
Jul 03, 2014 14.98 14.98 14.98 0 +0.13(+0.88%)
Jul 02, 2014 14.85 14.89 14.80 14.85 10,395,132 +0.05(+0.34%)
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.