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 30, 2015	15.85	15.92	15.62	15.65	16,799,772	-0.33(-2.07%)
Jan 29, 2015	15.92	16.00	15.61	15.98	14,724,339	+0.18(+1.14%)
Jan 28, 2015	16.03	16.18	15.76	15.80	16,115,236	-0.12(-0.75%)
Jan 27, 2015	15.72	16.05	15.72	15.92	15,607,939	-0.16(-1.00%)
Jan 26, 2015	15.71	16.11	15.56	16.08	12,391,803	+0.32(+2.03%)
Jan 23, 2015	15.80	15.95	15.54	15.76	18,659,548	-0.28(-1.75%)
Jan 22, 2015				16.04	15,367,971	+0.12(+0.75%)
Jan 21, 2015	15.55	16.03	15.43	15.92	20,598,540	+0.37(+2.38%)
Jan 20, 2015	15.36	15.58	15.06	15.55	25,942,316	+0.27(+1.77%)
Jan 16, 2015	14.96	15.28	14.96	15.28	21,762,752	+0.31(+2.07%)
Jan 15, 2015				14.97	26,447,694	+0.02(+0.13%)
Jan 14, 2015	15.46	15.48	14.54	14.95	54,917,856	-0.85(-5.38%)
Jan 13, 2015				15.80	37,777,908	-0.37(-2.29%)
Jan 12, 2015	16.40	16.43	15.93	16.17	30,195,788	+0.06(+0.37%)
Jan 09, 2015	16.03	16.15	15.75	16.11	16,732,279	+0.21(+1.32%)
Jan 08, 2015	15.66	16.05	15.55	15.90	19,633,148	+0.44(+2.85%)
Jan 07, 2015	15.28	15.57	15.21	15.46	15,946,140	+0.39(+2.59%)
Jan 06, 2015	15.02	15.37	14.85	15.07	19,374,648	+0.11(+0.74%)
Jan 05, 2015	15.64	15.65	14.89	14.96	21,682,216	-0.92(-5.79%)

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.