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 (%)
Dec 31, 2010 15.20 15.50 15.15 15.39 14,355,879 +0.18(+1.18%)
Dec 30, 2010 15.17 15.27 15.08 15.21 14,182,780 +0.08(+0.53%)
Dec 29, 2010 15.36 15.39 15.13 15.13 17,026,162 -0.12(-0.79%)
Dec 28, 2010 15.31 15.37 15.22 15.25 13,095,679 +0.02(+0.13%)
Dec 27, 2010 15.25 15.30 15.03 15.23 13,435,052 -0.11(-0.72%)
Dec 23, 2010 15.22 15.63 15.21 15.34 29,638,884 +0.20(+1.32%)
Dec 22, 2010 14.98 15.25 14.93 15.14 22,297,510 +0.25(+1.68%)
Dec 21, 2010 14.82 14.99 14.78 14.89 21,737,912 +0.12(+0.81%)
Dec 20, 2010 14.59 14.78 14.41 14.77 21,584,380 +0.21(+1.44%)
Dec 17, 2010 14.49 14.60 14.42 14.56 21,477,076 +0.10(+0.69%)
Dec 16, 2010 14.11 14.46 14.06 14.46 26,479,296 +0.50(+3.58%)
Dec 15, 2010 14.09 14.20 13.94 13.96 16,590,090 -0.24(-1.69%)
Dec 14, 2010 14.35 14.36 14.10 14.20 16,113,158 -0.16(-1.11%)
Dec 13, 2010 14.37 14.50 14.28 14.36 16,776,239 +0.11(+0.77%)
Dec 10, 2010 14.13 14.28 14.04 14.25 13,136,527 +0.11(+0.74%)
Dec 09, 2010 14.18 14.25 14.03 14.14 13,859,639 +0.00(+0.04%)
Dec 08, 2010 14.13 14.35 14.02 14.14 27,127,476 -0.01(-0.07%)
Dec 07, 2010 14.40 14.50 14.10 14.15 32,172,736 -0.08(-0.60%)
Dec 06, 2010 14.17 14.31 14.13 14.23 18,306,664 +0.00(+0.04%)
Dec 03, 2010 13.94 14.25 13.89 14.23 25,078,192 +0.14(+0.99%)
Dec 02, 2010 13.82 14.10 13.68 14.09 43,366,656 +0.52(+3.83%)
Dec 01, 2010 13.35 13.58 13.31 13.57 21,549,500 +0.45(+3.43%)
Nov 30, 2010 13.11 13.29 13.05 13.12 16,541,509 -0.17(-1.28%)
Nov 29, 2010 13.07 13.35 13.00 13.29 21,858,072 +0.12(+0.91%)
Nov 26, 2010 13.13 13.20 13.06 13.17 5,573,213 -0.14(-1.05%)
Nov 24, 2010 13.15 13.31 13.31 13.31 14,793,063 +0.18(+1.37%)
Nov 23, 2010 13.10 13.18 12.96 13.13 23,181,168 -0.16(-1.20%)
Nov 22, 2010 13.32 13.38 13.11 13.29 17,436,938 -0.09(-0.67%)
Nov 19, 2010 13.28 13.46 13.09 13.38 17,958,236 +0.00(+0.00%)
Nov 18, 2010 13.21 13.56 13.20 13.38 28,442,808 +0.44(+3.40%)
Nov 17, 2010 12.98 13.10 12.90 12.94 16,001,956 -0.09(-0.69%)
Nov 16, 2010 13.18 13.20 12.86 13.03 32,993,592 -0.62(-4.54%)
Nov 15, 2010 13.65 13.69 13.39 13.65 18,427,424 +0.16(+1.19%)
Nov 12, 2010 13.67 13.72 13.32 13.49 27,751,252 -0.32(-2.32%)
Nov 11, 2010 13.67 13.95 13.60 13.81 21,880,976 -0.08(-0.58%)
Nov 10, 2010 13.94 13.96 13.58 13.89 24,743,032 +0.14(+1.02%)
Nov 09, 2010 14.05 14.17 13.63 13.75 29,891,376 -0.06(-0.43%)
Nov 08, 2010 13.90 13.99 13.74 13.81 22,649,004 -0.19(-1.36%)
Nov 05, 2010 13.67 14.08 13.52 14.00 32,139,364 +0.40(+2.94%)
Nov 04, 2010 13.36 13.62 13.35 13.60 27,998,688 +0.46(+3.50%)
Nov 03, 2010 13.19 13.25 12.96 13.14 21,506,104 -0.10(-0.76%)
Nov 02, 2010 13.15 13.25 13.09 13.24 17,685,604 +0.19(+1.46%)
Nov 01, 2010 13.19 13.29 12.95 13.05 18,874,660 -0.09(-0.68%)
Oct 29, 2010 12.65 13.23 12.58 13.14 39,265,088 +0.51(+4.04%)
Oct 28, 2010 12.82 12.82 12.61 12.63 16,057,386 -0.07(-0.55%)
Oct 27, 2010 12.72 12.83 12.51 12.70 24,035,424 -0.18(-1.40%)
Oct 25, 2010 12.94 13.04 12.83 12.88 20,530,572 +0.16(+1.26%)
Oct 22, 2010 12.81 12.85 12.63 12.72 18,735,180 -0.06(-0.47%)
Oct 21, 2010 13.01 13.06 12.63 12.78 24,908,484 -0.17(-1.31%)
Oct 20, 2010 12.72 13.01 12.67 12.95 30,966,162 +0.28(+2.21%)
Oct 19, 2010 12.90 12.95 12.58 12.67 28,991,194 -0.47(-3.58%)
Oct 18, 2010 13.12 13.19 12.86 13.14 18,560,608 +0.01(+0.08%)
Oct 15, 2010 13.23 13.29 12.77 13.13 40,965,968 +0.00(+0.00%)
Oct 14, 2010 13.49 13.49 13.05 13.13 26,798,294 -0.24(-1.80%)
Oct 13, 2010 13.41 13.45 13.30 13.37 34,150,404 +0.17(+1.29%)
Oct 12, 2010 12.91 13.23 12.79 13.20 35,373,928 +0.27(+2.09%)
Oct 11, 2010 13.04 13.09 12.83 12.93 23,320,070 +0.04(+0.31%)
Oct 08, 2010 12.89 13.13 12.60 12.89 72,773,432 +0.69(+5.66%)
Oct 07, 2010 12.20 12.57 12.15 12.20 41,241,508 -0.17(-1.37%)
Oct 06, 2010 12.16 12.47 12.10 12.37 28,090,908 +0.23(+1.89%)
Oct 05, 2010 12.07 12.23 12.02 12.14 43,437 +0.22(+1.85%)
Oct 04, 2010 12.14 12.20 11.81 11.92 31,092,448 -0.31(-2.53%)
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.