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 (%)
Jul 31, 2014 16.61 16.63 16.12 16.39 25,948,384 -0.33(-1.97%)
Jul 30, 2014 17.00 17.06 16.63 16.72 13,685,137 -0.19(-1.12%)
Jul 29, 2014 17.09 17.14 16.90 16.91 16,853,708 -0.10(-0.59%)
Jul 28, 2014 16.60 17.03 16.60 17.01 18,011,354 +0.45(+2.72%)
Jul 25, 2014 16.94 16.94 16.53 16.56 21,333,348 -0.44(-2.59%)
Jul 24, 2014 17.06 17.18 16.96 17.00 20,954,228 -0.05(-0.29%)
Jul 23, 2014 17.22 17.22 17.00 17.05 21,142,000 -0.04(-0.23%)
Jul 22, 2014 16.69 17.16 16.69 17.09 31,515,290 +0.47(+2.83%)
Jul 21, 2014 16.39 16.68 16.36 16.62 18,569,836 +0.13(+0.79%)
Jul 18, 2014 16.33 16.58 16.32 16.49 12,612,299 +0.16(+0.98%)
Jul 17, 2014 16.46 16.57 16.27 16.33 22,306,380 -0.27(-1.63%)
Jul 16, 2014 16.16 16.71 16.12 16.60 23,613,536 +0.48(+2.98%)
Jul 15, 2014 16.12 16.19 15.93 16.12 19,592,298 +0.01(+0.06%)
Jul 14, 2014 16.17 16.25 15.91 16.11 24,261,904 +0.14(+0.88%)
Jul 11, 2014 15.64 15.98 15.62 15.97 15,560,763 +0.35(+2.24%)
Jul 10, 2014 15.58 15.97 15.42 15.62 28,400,748 -0.07(-0.45%)
Jul 09, 2014 15.24 15.76 15.16 15.69 54,119,384 +0.84(+5.66%)
Jul 08, 2014 14.78 14.89 14.56 14.85 26,798,436 +0.11(+0.75%)
Jul 07, 2014 14.99 15.05 14.70 14.74 16,447,570 -0.24(-1.60%)
Jul 03, 2014 14.98 14.98 14.98 0 +0.13(+0.88%)
Jul 02, 2014 14.85 14.89 14.80 14.85 10,395,132 +0.05(+0.34%)
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.