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, 2010 12.11 12.25 11.94 12.11 179,100 +0.03(+0.22%)
Sep 29, 2010 12.17 12.20 12.03 12.08 24,659 -0.13(-1.06%)
Sep 28, 2010 12.10 12.25 11.81 12.21 24,368 +0.14(+1.16%)
Sep 27, 2010 12.16 12.16 11.96 12.07 26,728,874 -0.13(-1.07%)
Sep 24, 2010 12.00 12.25 11.97 12.20 30,862,436 +0.46(+3.92%)
Sep 23, 2010 11.74 12.16 11.48 11.74 39,794,816 +0.04(+0.34%)
Sep 22, 2010 11.16 11.75 11.16 11.70 44,195,096 +0.53(+4.74%)
Sep 21, 2010 11.38 11.42 10.99 11.17 1,000 -0.21(-1.85%)
Sep 20, 2010 11.25 11.44 11.14 11.38 18,695,882 +0.21(+1.88%)
Sep 17, 2010 11.17 11.34 11.10 11.17 22,715,772 -0.26(-2.26%)
Sep 15, 2010 11.40 11.48 11.33 11.43 18,973,504 -0.06(-0.52%)
Sep 14, 2010 11.46 11.59 11.33 11.49 1,000 -0.03(-0.26%)
Sep 13, 2010 11.38 11.59 11.33 11.52 24,603,276 +0.35(+3.13%)
Sep 10, 2010 11.22 11.37 11.13 11.17 15,658,348 -0.06(-0.53%)
Sep 09, 2010 11.26 11.34 11.17 11.23 400 +0.16(+1.45%)
Sep 08, 2010 10.93 11.23 10.90 11.07 35,129 +0.21(+1.93%)
Sep 07, 2010 10.79 10.96 10.70 10.86 13,642 -0.02(-0.18%)
Sep 03, 2010 11.01 11.07 10.82 10.88 16,634,520 +0.05(+0.46%)
Sep 02, 2010 10.55 10.84 10.46 10.83 4,222 +0.31(+2.95%)
Sep 01, 2010 10.41 10.54 10.32 10.52 24,240,964 +0.35(+3.44%)
Aug 31, 2010 10.15 10.36 10.10 10.17 102,921 -0.09(-0.88%)
Aug 30, 2010 10.30 10.46 10.25 10.26 23,974,520 -0.06(-0.58%)
Aug 27, 2010 10.03 10.36 9.970 10.32 24,421,772 +0.08(+0.78%)
Aug 26, 2010 10.22 10.31 10.01 10.24 16,785 +0.13(+1.29%)
Aug 25, 2010 9.990 10.16 9.920 10.11 10,162 +0.05(+0.50%)
Aug 24, 2010 10.18 10.30 10.06 10.06 84,548 -0.31(-2.99%)
Aug 23, 2010 10.67 10.69 10.35 10.37 17,212,580 -0.20(-1.89%)
Aug 20, 2010 10.54 10.59 10.45 10.57 16,839,194 -0.09(-0.84%)
Aug 19, 2010 10.86 10.93 10.50 10.66 10,140 -0.27(-2.47%)
Aug 18, 2010 10.98 11.07 10.78 10.93 500 -0.02(-0.18%)
Aug 17, 2010 10.71 11.05 10.69 10.95 15,546 +0.35(+3.30%)
Aug 16, 2010 10.56 10.69 10.50 10.60 14,576,337 -0.04(-0.38%)
Aug 13, 2010 10.67 10.79 10.57 10.64 15,439,716 -0.09(-0.83%)
Aug 12, 2010 10.59 10.90 10.47 10.73 1,600 +0.07(+0.65%)
Aug 11, 2010 11.11 11.13 10.62 10.66 24,875 -0.76(-6.65%)
Aug 10, 2010 11.41 11.49 11.18 11.42 4,610 -0.24(-2.06%)
Aug 09, 2010 11.62 11.75 11.58 11.66 14,549,887 +0.07(+0.60%)
Aug 06, 2010 11.59 11.73 11.45 11.59 17,561,768 +0.01(+0.09%)
Aug 05, 2010 11.45 11.63 11.39 11.58 15,559,158 +0.06(+0.52%)
Aug 04, 2010 11.60 11.60 11.38 11.52 4,863 -0.04(-0.35%)
Aug 03, 2010 11.68 11.78 11.53 11.56 24,944 -0.15(-1.28%)
Aug 02, 2010 11.35 11.73 11.33 11.71 25,891,604 +0.54(+4.83%)
Jul 30, 2010 11.17 11.28 10.86 11.17 22,648,898 +0.15(+1.36%)
Jul 29, 2010 11.10 11.20 10.87 11.02 2,000 -0.02(-0.18%)
Jul 28, 2010 11.04 11.28 10.96 11.04 2,015 -0.17(-1.52%)
Jul 27, 2010 11.21 11.42 11.11 11.21 4,944 -0.02(-0.18%)
Jul 26, 2010 11.14 11.37 11.01 11.23 26,411,836 +0.18(+1.63%)
Jul 23, 2010 10.87 11.12 10.67 11.05 25,098,852 +0.23(+2.13%)
Jul 22, 2010 10.80 10.99 10.73 10.82 37,069 +0.23(+2.17%)
Jul 21, 2010 10.95 11.01 10.53 10.59 25,083,960 -0.26(-2.40%)
Jul 20, 2010 10.85 10.87 10.32 10.85 28,965,828 +0.27(+2.55%)
Jul 19, 2010 10.50 10.68 10.31 10.58 26,702,782 +0.17(+1.63%)
Jul 16, 2010 10.41 10.75 10.41 10.41 28,250,848 -0.33(-3.07%)
Jul 15, 2010 10.95 10.95 10.61 10.74 23,384,860 -0.17(-1.56%)
Jul 14, 2010 11.01 11.11 10.82 10.91 17,435 -0.09(-0.82%)
Jul 13, 2010 11.00 11.34 10.87 11.00 117,860 +0.13(+1.20%)
Jul 12, 2010 11.00 11.00 10.68 10.87 38,767,136 -0.07(-0.64%)
Jul 09, 2010 10.94 10.97 10.67 10.94 21,049,452 +0.22(+2.05%)
Jul 08, 2010 10.72 10.75 10.47 10.72 153,384 +0.17(+1.61%)
Jul 07, 2010 10.24 10.55 10.20 10.55 21,759,970 +0.34(+3.33%)
Jul 06, 2010 10.36 10.39 10.10 10.21 3,593 +0.21(+2.10%)
Jul 02, 2010 10.00 10.18 9.880 10.00 15,494,586 -0.05(-0.50%)
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.