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 (%)
Oct 31, 2005 24.03 24.44 24.00 24.29 5,365,400 +0.27(+1.12%)
Oct 28, 2005 24.05 24.11 23.58 24.02 3,594,300 +0.15(+0.63%)
Oct 27, 2005 23.94 24.07 23.66 23.87 5,546,400 +0.03(+0.13%)
Oct 26, 2005 23.75 24.29 23.72 23.84 3,985,000 +0.09(+0.38%)
Oct 25, 2005 23.88 24.12 23.46 23.75 4,181,200 -0.19(-0.79%)
Oct 24, 2005 23.39 24.00 23.36 23.94 4,602,100 +0.59(+2.53%)
Oct 21, 2005 23.56 23.66 23.24 23.35 6,312,100 -0.01(-0.04%)
Oct 20, 2005 23.83 24.04 23.25 23.36 6,877,500 -0.36(-1.52%)
Oct 19, 2005 23.28 23.75 23.00 23.72 8,045,400 +0.44(+1.89%)
Oct 18, 2005 23.33 23.46 23.04 23.28 7,332,700 +0.08(+0.34%)
Oct 17, 2005 23.02 23.29 22.97 23.20 6,134,000 +0.23(+1.00%)
Oct 14, 2005 22.65 23.05 22.28 22.97 6,812,900 +0.43(+1.91%)
Oct 13, 2005 22.76 22.92 22.37 22.54 6,517,400 -0.17(-0.75%)
Oct 12, 2005 22.99 23.20 22.39 22.71 7,504,700 -0.14(-0.61%)
Oct 11, 2005 23.40 23.51 22.70 22.85 7,831,700 +0.19(+0.84%)
Oct 10, 2005 23.06 23.27 22.59 22.66 4,738,500 -0.38(-1.65%)
Oct 07, 2005 23.08 23.28 22.83 23.04 4,516,700 +0.13(+0.57%)
Oct 06, 2005 23.02 23.15 22.76 22.91 8,067,600 -0.04(-0.17%)
Oct 05, 2005 23.38 23.54 22.93 22.95 7,695,300 -0.41(-1.76%)
Oct 04, 2005 23.87 23.86 23.32 23.36 7,728,200 -0.51(-2.14%)
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.