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, 2006 28.27 28.96 28.26 28.91 11,104,200 +0.65(+2.30%)
Oct 30, 2006 28.31 28.49 27.87 28.26 6,909,700 -0.04(-0.14%)
Oct 27, 2006 27.61 28.71 27.50 28.30 12,203,200 +0.69(+2.50%)
Oct 26, 2006 27.93 27.93 27.46 27.61 5,796,500 -0.16(-0.58%)
Oct 25, 2006 27.72 27.98 27.59 27.77 5,581,600 +0.06(+0.22%)
Oct 24, 2006 27.38 27.97 27.27 27.71 10,660,200 +0.22(+0.80%)
Oct 23, 2006 27.46 27.55 27.25 27.49 6,526,800 +0.03(+0.11%)
Oct 20, 2006 27.67 27.70 27.44 27.46 7,649,000 -0.07(-0.25%)
Oct 19, 2006 27.47 27.68 27.37 27.53 7,408,300 +0.15(+0.55%)
Oct 18, 2006 27.65 27.75 27.24 27.38 10,536,000 -0.14(-0.51%)
Oct 17, 2006 27.22 27.60 26.99 27.52 9,948,900 +0.20(+0.73%)
Oct 16, 2006 26.99 27.38 26.92 27.32 12,324,900 +0.68(+2.55%)
Oct 13, 2006 26.60 26.92 26.55 26.64 10,693,100 +0.04(+0.15%)
Oct 12, 2006 26.99 27.17 26.51 26.60 13,905,700 -0.25(-0.93%)
Oct 11, 2006 26.60 27.08 26.39 26.85 31,524,900 -1.44(-5.09%)
Oct 10, 2006 28.29 28.42 27.81 28.29 12,302,500 +0.30(+1.07%)
Oct 09, 2006 28.00 28.49 27.75 27.99 9,911,600 +0.25(+0.90%)
Oct 06, 2006 27.50 27.74 27.16 27.74 5,657,700 +0.17(+0.62%)
Oct 05, 2006 27.31 27.66 27.17 27.57 6,659,400 +0.41(+1.51%)
Oct 04, 2006 27.23 27.41 26.66 27.16 9,718,400 +0.06(+0.22%)
Oct 03, 2006 27.52 27.53 26.95 27.10 7,368,800 -0.52(-1.88%)
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.