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 (%)
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%)
Jul 01, 2014 14.93 15.00 14.75 14.80 10,396,715 -0.09(-0.60%)
Jun 30, 2014 14.89 14.90 14.68 14.89 12,958,319 -0.04(-0.27%)
Jun 27, 2014 14.92 15.00 14.75 14.93 17,911,292 -0.01(-0.07%)
Jun 26, 2014 15.11 15.18 14.74 14.94 28,852,872 +0.39(+2.68%)
Jun 25, 2014 14.42 14.60 14.35 14.55 8,180,081 +0.08(+0.55%)
Jun 24, 2014 14.77 14.79 14.44 14.47 9,554,091 -0.30(-2.03%)
Jun 23, 2014 14.69 14.79 14.65 14.77 7,632,182 +0.15(+1.03%)
Jun 20, 2014 14.53 14.65 14.46 14.62 14,830,560 +0.16(+1.11%)
Jun 19, 2014 14.71 14.71 14.42 14.46 12,688,912 -0.18(-1.23%)
Jun 18, 2014 14.41 14.67 14.29 14.64 11,229,979 +0.16(+1.10%)
Jun 17, 2014 14.35 14.52 14.28 14.48 7,390,196 +0.13(+0.91%)
Jun 16, 2014 14.49 14.52 14.32 14.35 7,232,759 -0.17(-1.17%)
Jun 13, 2014 14.09 14.56 14.07 14.52 14,419,421 +0.51(+3.64%)
Jun 12, 2014 14.11 14.19 13.93 14.01 10,223,908 -0.17(-1.20%)
Jun 11, 2014 14.18 14.29 14.11 14.18 8,189,970 -0.05(-0.35%)
Jun 10, 2014 14.26 14.33 14.11 14.23 7,625,783 -0.12(-0.84%)
Jun 06, 2014 13.95 14.35 13.94 14.35 15,896,936 +0.35(+2.50%)
Jun 05, 2014 13.80 14.13 13.73 14.00 12,809,069 +0.18(+1.30%)
Jun 04, 2014 13.61 13.85 13.54 13.82 7,901,073 +0.17(+1.25%)
Jun 03, 2014 13.74 13.77 13.54 13.65 10,746,658 -0.18(-1.30%)
Jun 02, 2014 13.77 13.87 13.54 13.83 14,178,005 +0.22(+1.62%)
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%)
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.