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 (%)
Oct 05, 2016 10.40 10.40 10.40 0 +0.20(+1.96%)
Oct 04, 2016 10.06 10.21 9.990 10.20 31,990,086 +0.08(+0.79%)
Oct 03, 2016 10.14 10.16 9.960 10.12 16,356,987 -0.02(-0.20%)
Sep 30, 2016 9.980 10.19 9.950 10.14 22,865,204 +0.18(+1.81%)
Sep 29, 2016 9.880 10.10 9.830 9.960 26,755,860 +0.08(+0.81%)
Sep 28, 2016 9.690 9.880 9.580 9.880 17,742,552 +0.23(+2.38%)
Sep 27, 2016 9.620 9.665 9.500 9.650 11,462,183 -0.03(-0.31%)
Sep 26, 2016 9.760 9.860 9.680 9.680 10,110,224 -0.08(-0.82%)
Sep 23, 2016 9.740 9.890 9.695 9.760 12,146,577 -0.02(-0.20%)
Sep 22, 2016 9.800 9.960 9.750 9.780 15,316,751 +0.11(+1.14%)
Sep 21, 2016 9.540 9.680 9.450 9.670 15,636,686 +0.23(+2.44%)
Sep 20, 2016 9.360 9.480 9.310 9.440 15,618,133 +0.08(+0.85%)
Sep 19, 2016 9.550 9.550 9.300 9.360 20,730,012 -0.08(-0.85%)
Sep 16, 2016 9.390 9.470 9.340 9.440 16,293,483 -0.03(-0.32%)
Sep 15, 2016 9.400 9.520 9.370 9.470 15,129,879 +0.08(+0.85%)
Sep 14, 2016 9.690 9.690 9.360 9.390 15,713,922 -0.13(-1.37%)
Sep 13, 2016 9.630 9.645 9.450 9.520 18,499,372 -0.26(-2.66%)
Sep 12, 2016 9.520 9.800 9.430 9.780 21,680,932 +0.18(+1.87%)
Sep 09, 2016 10.05 10.05 9.490 9.600 33,742,436 -0.52(-5.14%)
Sep 08, 2016 10.26 10.26 10.05 10.12 13,673,004 -0.09(-0.88%)
Sep 07, 2016 10.30 10.33 10.13 10.21 13,655,417 -0.11(-1.07%)
Sep 06, 2016 10.18 10.32 10.12 10.32 12,763,198 +0.19(+1.88%)
Sep 02, 2016 10.13 10.13 10.13 0 +0.00(+0.00%)
Sep 01, 2016 10.09 10.19 10.05 10.13 13,440,359 +0.05(+0.50%)
Aug 31, 2016 10.08 10.18 10.02 10.08 15,887,961 -0.09(-0.88%)
Aug 30, 2016 10.26 10.26 10.06 10.17 11,270,103 -0.09(-0.88%)
Aug 29, 2016 10.01 10.26 10.00 10.26 13,620,659 +0.26(+2.60%)
Aug 26, 2016 10.15 10.27 9.960 10.00 15,069,745 -0.08(-0.79%)
Aug 25, 2016 10.08 10.19 10.03 10.08 12,531,767 +0.04(+0.40%)
Aug 24, 2016 10.43 10.45 10.01 10.04 19,729,276 -0.46(-4.38%)
Aug 23, 2016 10.41 10.54 10.38 10.50 11,551,129 +0.18(+1.74%)
Aug 22, 2016 10.20 10.35 10.16 10.32 9,206,815 +0.05(+0.49%)
Aug 19, 2016 10.34 10.36 10.22 10.27 13,163,790 -0.18(-1.72%)
Aug 18, 2016 10.41 10.47 10.34 10.45 8,564,267 +0.09(+0.87%)
Aug 17, 2016 10.33 10.40 10.23 10.36 10,840,038 +0.07(+0.68%)
Aug 16, 2016 10.57 10.58 10.29 10.29 13,801,860 -0.23(-2.19%)
Aug 15, 2016 10.25 10.58 10.23 10.52 13,199,911 +0.35(+3.44%)
Aug 12, 2016 10.37 10.40 10.12 10.17 13,887,567 -0.25(-2.40%)
Aug 11, 2016 10.35 10.44 10.30 10.42 9,894,143 +0.09(+0.87%)
Aug 10, 2016 10.40 10.53 10.27 10.33 9,500,893 -0.02(-0.19%)
Aug 09, 2016 10.42 10.50 10.35 10.35 7,812,335 -0.10(-0.96%)
Aug 08, 2016 10.50 10.60 10.41 10.45 9,501,283 -0.05(-0.48%)
Aug 05, 2016 10.45 10.50 10.39 10.50 12,292,590 +0.10(+0.96%)
Aug 04, 2016 10.36 10.46 10.25 10.40 11,819,419 -0.01(-0.10%)
Aug 03, 2016 10.30 10.45 10.20 10.41 13,904,068 +0.09(+0.87%)
Aug 02, 2016 10.55 10.57 10.25 10.32 13,670,871 -0.15(-1.43%)
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.