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 (%)
May 31, 2013 8.470 8.620 8.450 8.500 18,115,112 +0.01(+0.12%)
May 30, 2013 8.520 8.560 8.460 8.490 17,490,056 -0.09(-1.05%)
May 29, 2013 8.560 8.680 8.540 8.580 13,555,990 -0.01(-0.12%)
May 28, 2013 8.580 8.610 8.510 8.590 18,448,784 +0.11(+1.30%)
May 24, 2013 8.510 8.580 8.450 8.480 13,717,971 -0.06(-0.70%)
May 23, 2013 8.580 8.590 8.480 8.540 21,007,784 -0.15(-1.73%)
May 22, 2013 8.760 8.880 8.630 8.690 23,044,824 -0.07(-0.80%)
May 21, 2013 8.780 8.840 8.680 8.760 13,847,081 +0.00(+0.00%)
May 20, 2013 8.610 8.770 8.610 8.760 16,545,963 +0.15(+1.74%)
May 17, 2013 8.560 8.660 8.550 8.610 12,585,796 +0.11(+1.29%)
May 16, 2013 8.440 8.610 8.400 8.500 16,802,156 +0.00(+0.00%)
May 15, 2013 8.540 8.550 8.450 8.500 11,247,664 -0.03(-0.35%)
May 13, 2013 8.660 8.680 8.510 8.530 12,606,236 -0.17(-1.95%)
May 10, 2013 8.780 8.800 8.600 8.700 14,575,740 -0.09(-1.02%)
May 09, 2013 8.820 8.880 8.750 8.790 15,508,130 -0.08(-0.90%)
May 08, 2013 8.650 8.880 8.650 8.870 20,915,216 +0.23(+2.66%)
May 07, 2013 8.700 8.750 8.610 8.640 12,334,566 -0.05(-0.58%)
May 06, 2013 8.660 8.720 8.600 8.690 10,426,725 +0.07(+0.81%)
May 03, 2013 8.520 8.700 8.460 8.620 21,175,472 +0.16(+1.89%)
May 02, 2013 8.460 8.490 8.370 8.460 10,144,062 +0.03(+0.36%)
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.