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 30, 2005 29.65 29.80 29.38 29.57 3,205,000 -0.08(-0.27%)
Dec 29, 2005 29.37 29.84 29.30 29.65 3,488,500 +0.04(+0.14%)
Dec 28, 2005 29.20 29.75 29.17 29.61 3,482,400 +0.36(+1.23%)
Dec 27, 2005 29.41 29.64 29.09 29.25 4,740,200 -0.20(-0.68%)
Dec 23, 2005 29.33 29.46 29.14 29.45 2,980,900 +0.12(+0.41%)
Dec 22, 2005 29.00 29.35 28.20 29.33 4,365,700 +0.34(+1.17%)
Dec 21, 2005 28.41 29.00 28.31 28.99 4,118,800 +0.69(+2.44%)
Dec 20, 2005 28.45 28.73 28.18 28.30 4,542,000 -0.25(-0.88%)
Dec 19, 2005 28.16 28.57 28.15 28.55 5,039,600 +0.32(+1.13%)
Dec 16, 2005 28.24 28.74 28.23 28.23 5,084,000 +0.00(+0.00%)
Dec 15, 2005 28.49 28.74 28.20 28.23 3,169,300 -0.26(-0.91%)
Dec 14, 2005 28.51 28.67 28.20 28.49 4,500,300 -0.02(-0.07%)
Dec 13, 2005 28.00 28.75 27.96 28.51 4,704,700 +0.44(+1.57%)
Dec 12, 2005 28.15 28.28 27.91 28.07 4,476,400 -0.08(-0.28%)
Dec 09, 2005 28.59 28.60 28.10 28.15 3,408,500 -0.28(-0.98%)
Dec 08, 2005 28.59 28.77 28.28 28.43 4,712,500 -0.16(-0.56%)
Dec 07, 2005 28.24 28.95 28.21 28.59 5,712,400 +0.35(+1.24%)
Dec 06, 2005 28.22 28.51 28.04 28.24 5,412,600 +0.27(+0.97%)
Dec 05, 2005 28.10 28.20 27.88 27.97 4,911,800 -0.13(-0.46%)
Dec 02, 2005 28.28 28.28 27.71 28.10 5,394,300 -0.18(-0.64%)
Dec 01, 2005 27.75 28.42 27.65 28.28 6,522,400 +0.87(+3.17%)
Nov 30, 2005 27.67 27.97 27.31 27.41 6,797,400 -0.46(-1.65%)
Nov 29, 2005 27.63 28.09 27.61 27.87 7,167,600 +0.27(+0.98%)
Nov 28, 2005 27.44 27.97 27.41 27.60 8,095,400 +0.27(+0.99%)
Nov 25, 2005 27.03 27.46 26.95 27.33 3,716,000 +0.44(+1.64%)
Nov 23, 2005 26.70 27.07 26.56 26.89 5,096,200 +0.19(+0.71%)
Nov 22, 2005 26.70 26.79 26.50 26.70 4,721,200 -0.01(-0.04%)
Nov 21, 2005 26.36 26.78 26.32 26.71 5,715,900 +0.31(+1.17%)
Nov 18, 2005 26.84 26.84 26.13 26.40 5,421,800 -0.05(-0.19%)
Nov 17, 2005 26.40 26.62 26.15 26.45 5,412,900 +0.12(+0.46%)
Nov 16, 2005 26.30 26.47 26.07 26.33 4,105,400 +0.07(+0.27%)
Nov 15, 2005 26.60 26.74 26.10 26.26 5,968,900 -0.35(-1.32%)
Nov 14, 2005 26.70 26.82 26.37 26.61 4,469,700 -0.07(-0.26%)
Nov 11, 2005 26.28 26.83 26.10 26.68 5,745,900 +0.40(+1.52%)
Nov 10, 2005 26.25 26.50 26.02 26.28 4,252,200 +0.08(+0.31%)
Nov 09, 2005 25.98 26.75 25.34 26.20 8,029,100 +0.21(+0.81%)
Nov 08, 2005 25.75 26.17 25.61 25.99 5,355,600 +0.05(+0.19%)
Nov 07, 2005 25.17 26.03 25.33 25.94 8,769,600 +0.77(+3.06%)
Nov 04, 2005 25.12 25.30 24.58 25.17 5,627,400 +0.04(+0.16%)
Nov 03, 2005 24.81 25.43 24.70 25.13 7,308,600 +0.34(+1.37%)
Nov 02, 2005 24.60 24.79 24.27 24.79 4,877,500 +0.19(+0.77%)
Nov 01, 2005 24.33 24.78 24.29 24.60 5,265,600 +0.31(+1.28%)
Oct 31, 2005 24.03 24.44 24.00 24.29 5,365,400 +0.27(+1.12%)
Oct 28, 2005 24.05 24.11 23.58 24.02 3,594,300 +0.15(+0.63%)
Oct 27, 2005 23.94 24.07 23.66 23.87 5,546,400 +0.03(+0.13%)
Oct 26, 2005 23.75 24.29 23.72 23.84 3,985,000 +0.09(+0.38%)
Oct 25, 2005 23.88 24.12 23.46 23.75 4,181,200 -0.19(-0.79%)
Oct 24, 2005 23.39 24.00 23.36 23.94 4,602,100 +0.59(+2.53%)
Oct 21, 2005 23.56 23.66 23.24 23.35 6,312,100 -0.01(-0.04%)
Oct 20, 2005 23.83 24.04 23.25 23.36 6,877,500 -0.36(-1.52%)
Oct 19, 2005 23.28 23.75 23.00 23.72 8,045,400 +0.44(+1.89%)
Oct 18, 2005 23.33 23.46 23.04 23.28 7,332,700 +0.08(+0.34%)
Oct 17, 2005 23.02 23.29 22.97 23.20 6,134,000 +0.23(+1.00%)
Oct 14, 2005 22.65 23.05 22.28 22.97 6,812,900 +0.43(+1.91%)
Oct 13, 2005 22.76 22.92 22.37 22.54 6,517,400 -0.17(-0.75%)
Oct 12, 2005 22.99 23.20 22.39 22.71 7,504,700 -0.14(-0.61%)
Oct 11, 2005 23.40 23.51 22.70 22.85 7,831,700 +0.19(+0.84%)
Oct 10, 2005 23.06 23.27 22.59 22.66 4,738,500 -0.38(-1.65%)
Oct 07, 2005 23.08 23.28 22.83 23.04 4,516,700 +0.13(+0.57%)
Oct 06, 2005 23.02 23.15 22.76 22.91 8,067,600 -0.04(-0.17%)
Oct 05, 2005 23.38 23.54 22.93 22.95 7,695,300 -0.41(-1.76%)
Oct 04, 2005 23.87 23.86 23.32 23.36 7,728,200 -0.51(-2.14%)
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.