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 (%)
Mar 31, 2016 9.700 9.860 9.530 9.580 19,958,236 -0.10(-1.03%)
Mar 30, 2016 9.830 9.865 9.630 9.680 18,462,196 -0.04(-0.41%)
Mar 29, 2016 9.550 9.750 9.370 9.720 24,601,648 +0.02(+0.21%)
Mar 28, 2016 9.670 9.840 9.473 9.700 16,501,655 +0.13(+1.36%)
Mar 24, 2016 9.570 9.570 9.570 0 +0.25(+2.68%)
Mar 23, 2016 9.690 9.800 9.250 9.320 25,423,662 -0.53(-5.38%)
Mar 22, 2016 9.760 9.960 9.680 9.850 19,843,140 -0.04(-0.40%)
Mar 21, 2016 9.940 10.04 9.710 9.890 19,102,752 -0.14(-1.40%)
Mar 18, 2016 10.00 10.22 9.800 10.03 33,625,832 +0.09(+0.91%)
Mar 17, 2016 9.860 10.00 9.730 9.940 39,257,032 +0.20(+2.05%)
Mar 16, 2016 9.190 9.770 9.105 9.740 34,527,172 +0.58(+6.33%)
Mar 15, 2016 9.500 9.520 9.110 9.160 31,466,268 -0.51(-5.27%)
Mar 14, 2016 9.410 9.800 9.360 9.670 21,676,122 +0.15(+1.58%)
Mar 11, 2016 9.710 9.850 9.450 9.520 23,380,406 -0.07(-0.73%)
Mar 10, 2016 9.380 9.630 9.220 9.590 24,931,340 +0.17(+1.80%)
Mar 09, 2016 9.430 9.520 9.120 9.420 21,772,592 +0.09(+0.96%)
Mar 08, 2016 9.770 9.900 9.290 9.330 37,843,500 -0.71(-7.07%)
Mar 07, 2016 9.660 10.07 9.610 10.04 41,959,240 +0.47(+4.91%)
Mar 04, 2016 9.590 10.00 9.420 9.570 40,825,344 +0.10(+1.06%)
Mar 03, 2016 9.400 9.700 9.170 9.470 35,531,060 -0.15(-1.56%)
Mar 02, 2016 9.150 9.700 9.100 9.620 49,012,912 +0.51(+5.60%)
Mar 01, 2016 9.120 9.200 8.920 9.110 16,215,257 +0.18(+2.02%)
Feb 29, 2016 8.950 9.110 8.850 8.930 22,075,552 +0.06(+0.68%)
Feb 26, 2016 9.120 9.210 8.820 8.870 22,386,236 +0.00(+0.00%)
Feb 25, 2016 8.790 8.920 8.550 8.870 27,662,156 +0.11(+1.26%)
Feb 24, 2016 8.260 8.785 8.250 8.760 31,017,946 +0.23(+2.70%)
Feb 23, 2016 8.750 8.770 8.510 8.530 26,506,308 -0.38(-4.26%)
Feb 22, 2016 8.040 8.930 8.040 8.910 55,035,828 +1.04(+13.21%)
Feb 19, 2016 8.030 8.090 7.840 7.870 30,954,008 -0.25(-3.08%)
Feb 18, 2016 8.540 8.560 8.080 8.120 29,258,808 -0.40(-4.69%)
Feb 17, 2016 8.230 8.600 8.200 8.520 29,082,642 +0.40(+4.93%)
Feb 16, 2016 7.800 8.130 7.680 8.120 22,007,240 +0.43(+5.59%)
Feb 12, 2016 7.690 7.690 7.690 0 +0.36(+4.91%)
Feb 11, 2016 7.360 7.550 7.120 7.330 31,926,388 -0.21(-2.79%)
Feb 10, 2016 7.900 7.910 7.450 7.540 27,192,156 -0.27(-3.46%)
Feb 09, 2016 7.720 7.945 7.580 7.810 27,177,676 -0.09(-1.14%)
Feb 08, 2016 7.730 8.420 7.710 7.900 39,529,156 -0.22(-2.71%)
Feb 05, 2016 8.140 8.500 7.890 8.120 42,947,472 -0.19(-2.29%)
Feb 04, 2016 7.640 8.450 7.630 8.310 53,782,032 +0.76(+10.07%)
Feb 03, 2016 7.060 7.570 6.850 7.550 33,964,008 +0.58(+8.32%)
Feb 02, 2016 7.020 7.070 6.910 6.970 22,161,254 -0.24(-3.33%)
Feb 01, 2016 7.380 7.380 7.110 7.210 26,538,784 -0.08(-1.10%)
Jan 29, 2016 6.980 7.290 6.980 7.290 35,772,400 +0.29(+4.14%)
Jan 28, 2016 7.170 7.190 6.820 7.000 26,876,958 +0.04(+0.57%)
Jan 27, 2016 7.060 7.280 6.920 6.960 34,529,440 -0.18(-2.52%)
Jan 26, 2016 6.890 7.180 6.765 7.140 36,492,584 +0.34(+5.00%)
Jan 25, 2016 6.810 7.000 6.760 6.800 34,000,464 -0.07(-1.02%)
Jan 22, 2016 7.290 7.420 6.830 6.870 34,384,328 -0.22(-3.10%)
Jan 21, 2016 6.740 7.260 6.715 7.090 47,622,984 +0.35(+5.19%)
Jan 20, 2016 6.805 6.140 6.740 67,533,472 +0.00(+0.00%)
Jan 19, 2016 6.980 7.020 6.560 6.740 51,922,520 -0.16(-2.32%)
Jan 15, 2016 6.900 6.900 6.900 0 -0.34(-4.70%)
Jan 14, 2016 7.090 7.370 6.850 7.240 44,283,308 +0.11(+1.54%)
Jan 13, 2016 7.320 7.440 7.080 7.130 45,688,072 -0.15(-2.06%)
Jan 12, 2016 8.010 8.020 7.100 7.280 91,351,312 -0.72(-9.00%)
Jan 11, 2016 8.290 8.290 7.900 8.000 47,666,912 -0.07(-0.87%)
Jan 08, 2016 8.520 8.560 8.020 8.070 41,731,856 -0.20(-2.42%)
Jan 07, 2016 8.390 8.510 8.230 8.270 34,059,072 -0.34(-3.95%)
Jan 06, 2016 9.000 9.020 8.550 8.610 55,192,984 -0.66(-7.12%)
Jan 05, 2016 9.720 9.770 9.160 9.270 39,280,536 -0.44(-4.53%)
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.