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 31, 2007 41.20 41.55 41.03 41.28 12,484,860 +0.04(+0.10%)
May 30, 2007 39.90 41.25 39.65 41.24 11,924,016 +0.87(+2.16%)
May 29, 2007 41.00 40.86 40.19 40.37 8,282,891 -0.53(-1.30%)
May 25, 2007 40.21 40.91 40.06 40.90 9,327,330 +0.69(+1.72%)
May 24, 2007 40.37 41.20 39.97 40.21 13,795,830 -0.16(-0.40%)
May 23, 2007 39.93 40.80 39.98 40.37 20,976,344 +1.42(+3.65%)
May 22, 2007 39.23 39.58 38.91 38.95 6,090,884 -0.04(-0.10%)
May 21, 2007 39.39 39.53 38.87 38.99 8,032,379 -0.74(-1.86%)
May 18, 2007 39.34 39.87 39.15 39.73 10,839,740 +0.58(+1.48%)
May 17, 2007 38.98 39.39 38.50 39.15 6,157,701 +0.11(+0.28%)
May 16, 2007 39.29 39.25 38.65 39.04 7,435,063 -0.25(-0.64%)
May 15, 2007 38.35 39.35 38.29 39.29 11,214,110 +0.94(+2.45%)
May 14, 2007 38.03 38.73 37.91 38.35 12,222,730 +0.32(+0.84%)
May 11, 2007 37.70 38.42 37.66 38.03 12,972,509 +0.40(+1.06%)
May 10, 2007 38.50 38.50 37.56 37.63 15,586,631 -1.10(-2.84%)
May 09, 2007 39.21 39.55 38.51 38.73 23,449,616 -0.77(-1.95%)
May 08, 2007 38.67 39.90 38.10 39.50 38,971,900 +0.87(+2.25%)
May 07, 2007 37.40 38.83 37.02 38.63 74,718,984 +2.97(+8.33%)
May 04, 2007 35.07 35.68 34.94 35.66 9,150,906 +0.60(+1.71%)
May 03, 2007 35.49 35.50 34.75 35.06 6,457,020 +0.18(+0.52%)
May 02, 2007 34.88 35.05 34.76 34.88 8,600,850 +0.12(+0.35%)
May 01, 2007 35.64 35.70 34.39 34.76 24,552,652 -0.73(-2.06%)
Apr 30, 2007 35.76 36.10 35.46 35.49 9,330,328 -0.50(-1.39%)
Apr 27, 2007 35.46 36.14 35.44 35.99 6,541,058 +0.18(+0.50%)
Apr 26, 2007 35.75 36.11 35.52 35.81 12,136,881 +0.05(+0.14%)
Apr 25, 2007 35.75 36.50 35.50 35.76 25,688,004 +1.81(+5.33%)
Apr 24, 2007 34.43 34.43 33.63 33.95 8,329,747 -0.20(-0.59%)
Apr 23, 2007 34.70 34.70 34.10 34.15 5,824,462 -0.22(-0.64%)
Apr 20, 2007 34.99 35.00 34.09 34.37 10,337,920 +0.04(+0.12%)
Apr 19, 2007 33.77 34.59 33.69 34.33 6,359,692 -0.14(-0.41%)
Apr 18, 2007 35.00 35.00 34.37 34.47 5,643,000 -0.30(-0.86%)
Apr 17, 2007 34.80 34.94 34.58 34.77 6,200,353 -0.17(-0.49%)
Apr 16, 2007 35.12 35.30 34.89 34.94 7,663,644 -0.18(-0.51%)
Apr 13, 2007 35.17 35.17 34.64 35.12 7,546,401 +0.05(+0.14%)
Apr 12, 2007 35.11 35.19 34.79 35.07 13,700,977 -0.01(-0.03%)
Apr 11, 2007 35.65 35.76 34.92 35.08 16,999,700 +0.18(+0.52%)
Apr 10, 2007 34.95 35.22 34.62 34.90 10,192,583 +0.03(+0.09%)
Apr 09, 2007 34.81 35.13 34.67 34.87 7,061,804 +0.28(+0.81%)
Apr 05, 2007 34.50 34.98 34.34 34.59 6,964,986 +0.09(+0.26%)
Apr 04, 2007 34.64 34.79 34.40 34.50 5,651,144 -0.12(-0.35%)
Apr 03, 2007 34.07 34.80 33.97 34.62 9,367,096 +0.70(+2.06%)
Apr 02, 2007 34.08 34.25 33.91 33.92 6,343,800 +0.02(+0.06%)
Mar 30, 2007 33.71 34.20 33.68 33.90 6,193,300 +0.22(+0.65%)
Mar 29, 2007 33.84 34.02 33.38 33.68 8,313,600 +0.10(+0.30%)
Mar 28, 2007 33.99 33.99 33.26 33.58 8,305,800 -0.42(-1.24%)
Mar 27, 2007 34.15 34.39 33.85 34.00 5,641,100 -0.17(-0.50%)
Mar 26, 2007 34.02 34.20 33.44 34.17 7,220,600 -0.02(-0.06%)
Mar 23, 2007 33.57 34.19 33.45 34.19 7,547,488 +0.50(+1.48%)
Mar 22, 2007 33.50 34.08 33.50 33.69 6,685,187 -0.16(-0.47%)
Mar 21, 2007 33.67 33.94 33.37 33.85 13,008,883 -0.22(-0.65%)
Mar 20, 2007 33.90 34.19 33.85 34.07 6,669,600 +0.11(+0.32%)
Mar 19, 2007 33.65 34.03 33.43 33.96 8,415,701 +0.48(+1.43%)
Mar 16, 2007 33.97 34.00 33.30 33.48 11,716,800 -0.40(-1.18%)
Mar 15, 2007 33.50 34.56 33.42 33.88 13,467,100 +0.56(+1.68%)
Mar 14, 2007 33.09 33.39 32.44 33.32 10,475,000 +0.57(+1.74%)
Mar 13, 2007 33.42 33.81 32.66 32.75 10,076,285 -0.67(-2.00%)
Mar 12, 2007 33.01 33.62 32.80 33.42 8,013,284 +0.22(+0.66%)
Mar 09, 2007 33.00 33.32 32.69 33.20 9,091,300 +0.71(+2.19%)
Mar 08, 2007 32.60 32.85 32.24 32.49 7,254,900 +0.10(+0.31%)
Mar 07, 2007 32.40 32.95 32.35 32.39 8,051,596 -0.02(-0.06%)
Mar 06, 2007 32.29 32.58 32.00 32.41 8,356,100 +0.68(+2.14%)
Mar 05, 2007 32.18 32.40 31.61 31.73 12,976,700 -0.97(-2.97%)
Mar 02, 2007 33.00 33.40 32.44 32.70 8,395,600 -0.55(-1.65%)
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.