Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.