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 (%)
Jan 29, 2010 13.13 13.30 12.61 12.73 42,949,824 -0.19(-1.47%)
Jan 28, 2010 13.42 13.47 12.26 12.92 54,177,476 -0.38(-2.86%)
Jan 27, 2010 13.70 13.70 12.96 13.30 55,348,300 -0.24(-1.77%)
Jan 26, 2010 13.45 13.95 13.30 13.54 43,895,204 +0.15(+1.12%)
Jan 25, 2010 13.76 13.85 13.31 13.39 44,158,956 -0.01(-0.07%)
Jan 22, 2010 14.18 14.18 13.33 13.40 84,478,416 -0.85(-5.96%)
Jan 21, 2010 15.19 15.30 14.22 14.25 69,906,656 -0.98(-6.43%)
Jan 20, 2010 15.42 15.47 15.15 15.23 35,652,996 -0.39(-2.50%)
Jan 19, 2010 15.58 15.82 15.46 15.62 34,423,040 -0.01(-0.06%)
Jan 15, 2010 15.63 15.63 15.63 0 -0.18(-1.14%)
Jan 14, 2010 15.99 16.10 15.79 15.81 32,361,246 -0.17(-1.06%)
Jan 13, 2010 15.77 15.99 15.41 15.98 58,658,612 +0.46(+2.96%)
Jan 12, 2010 16.12 16.25 15.42 15.52 155,815,088 -1.93(-11.06%)
Jan 11, 2010 17.49 17.60 17.13 17.45 75,587,008 +0.43(+2.53%)
Jan 08, 2010 16.46 17.02 16.45 17.02 33,246,188 +0.41(+2.47%)
Jan 07, 2010 16.52 16.66 16.30 16.61 38,620,052 -0.36(-2.12%)
Jan 06, 2010 16.31 17.06 16.26 16.97 46,742,764 +0.84(+5.21%)
Jan 05, 2010 16.83 16.85 16.03 16.13 49,893,192 -0.52(-3.12%)
Jan 04, 2010 16.47 16.89 16.40 16.65 25,879,222 +0.53(+3.29%)
Dec 31, 2009 16.12 16.12 16.12 0 -0.18(-1.10%)
Dec 30, 2009 15.93 16.35 15.77 16.30 18,347,796 +0.27(+1.68%)
Dec 29, 2009 16.16 16.28 15.96 16.03 14,263,544 -0.07(-0.43%)
Dec 28, 2009 16.49 16.51 15.99 16.10 19,011,568 -0.24(-1.47%)
Dec 24, 2009 16.02 16.37 16.01 16.34 14,327,235 +0.34(+2.12%)
Dec 23, 2009 15.86 16.00 15.67 16.00 26,163,284 +0.21(+1.33%)
Dec 22, 2009 15.59 15.81 15.51 15.79 31,662,124 -0.11(-0.69%)
Dec 21, 2009 15.14 15.98 15.13 15.90 60,924,424 +1.32(+9.05%)
Dec 18, 2009 14.56 14.73 14.26 14.58 29,858,896 +0.08(+0.55%)
Dec 17, 2009 14.70 14.80 14.49 14.50 20,377,568 -0.43(-2.88%)
Dec 16, 2009 14.75 15.15 14.75 14.93 30,798,316 +0.25(+1.70%)
Dec 15, 2009 14.57 14.88 14.45 14.68 19,887,768 -0.14(-0.94%)
Dec 14, 2009 14.85 14.91 14.71 14.82 36,738,272 +0.21(+1.44%)
Dec 11, 2009 13.80 14.69 13.76 14.61 75,193,624 +1.11(+8.22%)
Dec 10, 2009 13.21 13.59 13.19 13.50 32,116,044 +0.42(+3.21%)
Dec 09, 2009 12.87 13.10 12.77 13.08 25,261,802 +0.21(+1.63%)
Dec 08, 2009 12.93 12.97 12.79 12.87 20,681,392 -0.18(-1.38%)
Dec 07, 2009 12.91 13.28 12.90 13.05 22,222,082 +0.06(+0.46%)
Dec 04, 2009 13.61 13.74 12.71 12.99 46,750,112 -0.28(-2.11%)
Dec 03, 2009 13.65 13.65 13.21 13.27 33,419,014 -0.37(-2.71%)
Dec 02, 2009 12.90 13.64 12.89 13.64 49,404,888 +0.84(+6.56%)
Dec 01, 2009 12.75 12.96 12.64 12.80 26,408,392 +0.28(+2.24%)
Nov 30, 2009 12.73 12.82 12.48 12.52 24,395,654 -0.14(-1.11%)
Nov 27, 2009 12.52 12.80 12.46 12.66 15,567,595 -0.34(-2.62%)
Nov 25, 2009 12.99 13.12 12.92 13.00 18,216,980 +0.11(+0.85%)
Nov 24, 2009 13.03 13.06 12.76 12.89 31,704,900 -0.17(-1.30%)
Nov 23, 2009 13.37 13.44 13.02 13.06 22,124,796 -0.07(-0.53%)
Nov 20, 2009 13.04 13.15 12.92 13.13 22,322,520 -0.09(-0.68%)
Nov 19, 2009 13.52 13.54 13.08 13.22 31,777,008 -0.54(-3.92%)
Nov 18, 2009 13.76 13.80 13.56 13.76 20,623,408 +0.00(+0.00%)
Nov 17, 2009 13.46 13.77 13.32 13.76 22,833,648 +0.15(+1.10%)
Nov 16, 2009 13.36 13.73 13.36 13.61 23,186,474 +0.43(+3.26%)
Nov 13, 2009 13.11 13.29 13.01 13.18 17,442,554 -0.02(-0.15%)
Nov 12, 2009 13.33 13.65 13.15 13.20 22,297,460 -0.23(-1.71%)
Nov 11, 2009 13.68 13.77 13.35 13.43 21,266,308 -0.04(-0.30%)
Nov 10, 2009 13.27 13.58 13.16 13.47 25,335,650 +0.14(+1.05%)
Nov 09, 2009 13.13 13.37 13.11 13.33 20,785,552 +0.44(+3.41%)
Nov 06, 2009 12.71 13.10 12.63 12.89 19,764,372 +0.13(+1.02%)
Nov 05, 2009 12.66 12.90 12.61 12.76 18,635,734 +0.25(+2.00%)
Nov 04, 2009 12.99 13.12 12.49 12.51 31,344,512 -0.15(-1.18%)
Nov 03, 2009 12.11 12.85 12.06 12.66 33,588,440 +0.18(+1.44%)
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.