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, 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.