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 (%)
Aug 31, 2015 9.270 9.530 9.220 9.450 30,465,208 +0.04(+0.43%)
Aug 28, 2015 8.880 9.420 8.810 9.410 42,078,956 +0.55(+6.21%)
Aug 27, 2015 8.400 8.920 8.380 8.860 27,416,502 +0.60(+7.26%)
Aug 26, 2015 8.260 8.290 8.015 8.260 27,805,602 +0.15(+1.85%)
Aug 25, 2015 8.630 8.660 8.110 8.110 26,288,328 -0.09(-1.10%)
Aug 24, 2015 8.200 8.540 7.970 8.200 41,139,432 -0.53(-6.07%)
Aug 21, 2015 8.970 8.984 8.730 8.730 25,195,140 -0.30(-3.32%)
Aug 20, 2015 9.190 9.220 8.980 9.030 17,703,008 -0.08(-0.88%)
Aug 19, 2015 9.180 9.290 9.100 9.110 18,600,066 -0.16(-1.73%)
Aug 18, 2015 9.300 9.355 9.240 9.270 16,226,436 -0.16(-1.70%)
Aug 17, 2015 9.310 9.490 9.260 9.430 10,930,118 +0.02(+0.21%)
Aug 14, 2015 9.320 9.430 9.280 9.410 13,248,108 +0.10(+1.07%)
Aug 13, 2015 9.520 9.520 9.300 9.310 14,470,867 -0.20(-2.10%)
Aug 12, 2015 9.390 9.560 9.280 9.510 28,743,122 +0.03(+0.32%)
Aug 11, 2015 9.700 9.740 9.420 9.480 39,786,544 -0.60(-5.95%)
Aug 10, 2015 9.530 10.09 9.410 10.08 27,944,424 +0.67(+7.12%)
Aug 07, 2015 9.820 10.06 9.360 9.410 33,244,852 -0.50(-5.05%)
Aug 06, 2015 9.760 9.955 9.640 9.910 22,657,908 +0.15(+1.54%)
Aug 05, 2015 9.910 10.15 9.750 9.760 24,967,108 +0.03(+0.31%)
Aug 04, 2015 9.940 10.07 9.680 9.730 24,550,544 +0.09(+0.93%)
Aug 03, 2015 9.820 9.820 9.580 9.640 21,544,748 -0.23(-2.33%)
Jul 31, 2015 10.09 10.14 9.860 9.870 18,334,470 -0.11(-1.10%)
Jul 30, 2015 10.19 10.25 9.875 9.980 19,832,160 -0.18(-1.77%)
Jul 29, 2015 9.920 10.22 9.890 10.16 31,602,252 +0.29(+2.94%)
Jul 28, 2015 9.750 9.925 9.605 9.870 27,138,556 +0.25(+2.60%)
Jul 27, 2015 9.710 9.990 9.590 9.620 27,876,206 -0.19(-1.94%)
Jul 24, 2015 9.910 9.910 9.650 9.810 27,614,442 -0.15(-1.51%)
Jul 23, 2015 10.09 10.19 9.900 9.960 21,991,928 -0.03(-0.30%)
Jul 22, 2015 10.16 10.16 9.960 9.990 40,625,084 -0.24(-2.35%)
Jul 21, 2015 10.20 10.44 10.16 10.23 24,255,042 +0.03(+0.29%)
Jul 20, 2015 10.45 10.47 10.18 10.20 22,766,844 -0.29(-2.76%)
Jul 17, 2015 10.49 10.55 10.36 10.49 16,003,644 -0.02(-0.19%)
Jul 16, 2015 10.65 10.65 10.43 10.51 16,328,637 -0.06(-0.57%)
Jul 15, 2015 10.77 10.79 10.52 10.57 19,278,460 -0.20(-1.86%)
Jul 14, 2015 10.77 10.86 10.65 10.77 17,362,792 -0.05(-0.46%)
Jul 13, 2015 10.77 10.84 10.69 10.82 19,073,356 +0.19(+1.79%)
Jul 10, 2015 10.77 10.87 10.61 10.63 23,818,272 +0.04(+0.38%)
Jul 09, 2015 10.74 10.97 10.57 10.59 40,232,128 +0.09(+0.86%)
Jul 08, 2015 10.95 10.99 10.39 10.50 45,898,436 -0.56(-5.06%)
Jul 07, 2015 10.96 11.11 10.58 11.06 31,459,018 +0.03(+0.27%)
Jul 06, 2015 10.95 11.13 10.92 11.03 18,037,042 -0.07(-0.63%)
Jul 02, 2015 11.10 11.10 11.10 0 +0.03(+0.27%)
Jul 01, 2015 11.20 11.23 10.94 11.07 28,330,936 -0.08(-0.72%)
Jun 30, 2015 11.45 11.50 11.15 11.15 22,622,744 -0.20(-1.76%)
Jun 29, 2015 11.48 11.61 11.34 11.35 19,925,648 -0.34(-2.91%)
Jun 26, 2015 11.58 11.76 11.56 11.69 16,253,269 +0.12(+1.04%)
Jun 25, 2015 11.76 11.77 11.55 11.57 15,483,985 -0.17(-1.45%)
Jun 24, 2015 11.71 11.85 11.69 11.74 18,029,456 +0.00(+0.00%)
Jun 23, 2015 11.79 11.83 11.71 11.74 16,462,764 -0.02(-0.17%)
Jun 22, 2015 11.90 11.90 11.69 11.76 24,090,148 -0.17(-1.42%)
Jun 19, 2015 11.90 12.00 11.86 11.93 19,106,600 +0.01(+0.08%)
Jun 18, 2015 12.00 12.07 11.87 11.92 13,423,190 -0.04(-0.33%)
Jun 17, 2015 12.03 12.04 11.85 11.96 14,741,916 -0.06(-0.50%)
Jun 16, 2015 11.97 12.05 11.92 12.02 12,010,831 +0.02(+0.17%)
Jun 15, 2015 11.97 12.09 11.92 12.00 12,751,691 -0.06(-0.50%)
Jun 12, 2015 12.07 12.16 12.02 12.06 14,542,262 -0.03(-0.25%)
Jun 11, 2015 12.17 12.19 12.03 12.09 15,408,503 -0.08(-0.66%)
Jun 10, 2015 12.28 12.32 12.14 12.17 16,315,413 -0.02(-0.16%)
Jun 09, 2015 12.27 12.34 12.15 12.19 15,030,569 -0.06(-0.49%)
Jun 08, 2015 12.40 12.42 12.24 12.25 17,655,254 -0.17(-1.37%)
Jun 05, 2015 12.45 12.48 12.35 12.42 17,257,752 -0.08(-0.64%)
Jun 04, 2015 12.53 12.65 12.47 12.50 14,034,002 -0.11(-0.87%)
Jun 03, 2015 12.63 12.79 12.60 12.61 14,752,297 -0.01(-0.08%)
Jun 02, 2015 12.42 12.80 12.41 12.62 18,983,782 +0.20(+1.61%)
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.