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, 2015 9.870 9.870 9.870 0 -0.09(-0.90%)
Dec 30, 2015 9.940 10.03 9.850 9.960 23,520,438 -0.17(-1.68%)
Dec 29, 2015 10.11 10.27 10.00 10.13 13,433,902 +0.15(+1.50%)
Dec 28, 2015 10.00 10.01 9.810 9.980 15,608,430 -0.14(-1.38%)
Dec 24, 2015 10.12 10.12 10.12 0 -0.07(-0.69%)
Dec 23, 2015 9.700 10.22 9.680 10.19 39,055,876 +0.63(+6.59%)
Dec 22, 2015 9.350 9.570 9.260 9.560 19,474,104 +0.24(+2.58%)
Dec 21, 2015 9.350 9.425 9.230 9.320 24,985,532 +0.09(+0.98%)
Dec 18, 2015 9.160 9.410 9.130 9.230 32,459,694 +0.08(+0.87%)
Dec 17, 2015 9.200 9.245 9.035 9.150 21,600,364 -0.09(-0.97%)
Dec 16, 2015 9.230 9.270 9.070 9.240 25,542,980 +0.12(+1.32%)
Dec 15, 2015 9.100 9.340 9.080 9.120 27,930,704 +0.12(+1.33%)
Dec 14, 2015 8.840 9.050 8.680 9.000 36,684,144 +0.14(+1.58%)
Dec 11, 2015 8.980 9.020 8.760 8.860 31,180,184 -0.31(-3.38%)
Dec 10, 2015 8.790 9.340 8.740 9.170 36,464,540 +0.43(+4.92%)
Dec 09, 2015 8.630 8.790 8.500 8.740 28,185,816 +0.22(+2.58%)
Dec 08, 2015 8.810 8.820 8.500 8.520 48,871,640 -0.52(-5.75%)
Dec 07, 2015 9.460 9.470 8.950 9.040 37,438,220 -0.30(-3.21%)
Dec 04, 2015 9.030 9.375 9.000 9.340 29,518,708 +0.35(+3.89%)
Dec 03, 2015 9.360 9.400 8.910 8.990 23,319,584 -0.36(-3.85%)
Dec 02, 2015 9.420 9.575 9.310 9.350 25,571,352 -0.13(-1.37%)
Dec 01, 2015 9.460 9.600 9.410 9.480 25,544,148 +0.12(+1.28%)
Nov 30, 2015 9.330 9.510 9.310 9.360 24,070,204 +0.04(+0.43%)
Nov 27, 2015 9.320 9.460 9.295 9.320 9,841,053 -0.09(-0.96%)
Nov 25, 2015 9.410 9.410 9.410 0 +0.32(+3.52%)
Nov 24, 2015 9.070 9.200 8.970 9.090 26,982,272 +0.02(+0.22%)
Nov 23, 2015 9.070 44,189,988 +0.38(+4.37%)
Nov 20, 2015 8.810 8.900 8.590 8.690 24,866,448 -0.07(-0.80%)
Nov 19, 2015 8.510 8.780 8.500 8.760 32,515,344 +0.35(+4.16%)
Nov 18, 2015 8.310 8.410 8.220 8.410 23,781,792 +0.14(+1.69%)
Nov 17, 2015 8.330 8.460 8.240 8.270 34,652,472 -0.02(-0.24%)
Nov 16, 2015 7.970 8.320 7.960 8.290 33,644,252 +0.30(+3.75%)
Nov 13, 2015 7.850 8.060 7.820 7.990 26,216,884 +0.17(+2.17%)
Nov 12, 2015 8.000 8.003 7.810 7.820 39,148,568 -0.26(-3.22%)
Nov 11, 2015 8.380 8.470 8.080 8.080 33,486,784 -0.27(-3.23%)
Nov 10, 2015 8.600 8.610 8.340 8.350 28,315,746 -0.26(-3.02%)
Nov 09, 2015 8.970 9.000 8.500 8.610 43,460,876 -0.48(-5.28%)
Nov 06, 2015 9.110 9.180 8.980 9.090 23,359,584 -0.11(-1.20%)
Nov 05, 2015 9.270 9.320 9.060 9.200 22,501,930 -0.18(-1.92%)
Nov 04, 2015 9.450 9.510 9.270 9.380 22,172,562 +0.00(+0.00%)
Nov 03, 2015 9.200 9.580 9.190 9.380 25,608,008 +0.21(+2.29%)
Nov 02, 2015 8.950 9.240 8.930 9.170 29,980,878 +0.24(+2.69%)
Oct 30, 2015 8.970 9.055 8.870 8.930 34,944,580 -0.02(-0.22%)
Oct 29, 2015 8.900 9.010 8.820 8.950 29,431,796 -0.04(-0.44%)
Oct 28, 2015 8.750 9.130 8.710 8.990 33,237,864 +0.26(+2.98%)
Oct 27, 2015 8.790 8.940 8.620 8.730 26,939,524 -0.04(-0.46%)
Oct 26, 2015 9.130 9.190 8.710 8.770 25,970,278 -0.37(-4.05%)
Oct 23, 2015 9.160 9.280 9.060 9.140 20,297,266 +0.05(+0.55%)
Oct 22, 2015 9.160 9.490 9.051 9.090 34,025,880 -0.02(-0.22%)
Oct 21, 2015 9.390 9.430 9.110 9.110 20,482,014 -0.30(-3.19%)
Oct 20, 2015 9.360 9.460 9.310 9.410 25,703,814 -0.01(-0.11%)
Oct 19, 2015 9.430 9.570 9.360 9.420 23,059,242 -0.13(-1.36%)
Oct 16, 2015 9.780 9.790 9.430 9.550 27,323,516 -0.15(-1.55%)
Oct 15, 2015 9.930 10.00 9.630 9.700 49,797,328 -0.25(-2.51%)
Oct 14, 2015 10.09 10.11 9.910 9.950 42,257,624 -0.08(-0.80%)
Oct 13, 2015 9.960 10.22 9.860 10.03 36,235,668 -0.05(-0.50%)
Oct 12, 2015 10.28 10.29 9.965 10.08 31,441,646 -0.18(-1.75%)
Oct 09, 2015 10.67 10.92 10.25 10.26 78,717,520 -0.75(-6.81%)
Oct 08, 2015 10.85 11.11 10.63 11.01 36,298,328 +0.07(+0.64%)
Oct 07, 2015 11.15 11.18 10.66 10.94 41,606,104 -0.04(-0.36%)
Oct 06, 2015 10.43 11.03 10.41 10.98 57,249,892 +0.57(+5.48%)
Oct 05, 2015 9.610 10.45 9.600 10.41 48,436,008 +0.89(+9.35%)
Oct 02, 2015 9.150 9.520 9.100 9.520 28,139,602 +0.26(+2.81%)
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.