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, 2008 11.37 11.58 11.05 11.50 24,524,098 +0.05(+0.44%)
Oct 30, 2008 11.69 11.88 11.01 11.45 28,523,292 +0.30(+2.69%)
Oct 29, 2008 11.04 11.75 10.53 11.15 31,629,082 +0.37(+3.43%)
Oct 28, 2008 9.500 10.83 9.000 10.78 32,922,480 +1.74(+19.25%)
Oct 27, 2008 9.460 9.720 9.040 9.040 24,813,460 -0.37(-3.93%)
Oct 24, 2008 9.330 9.940 9.050 9.410 31,853,184 -0.58(-5.81%)
Oct 23, 2008 10.63 10.85 9.520 9.990 45,428,328 -0.53(-5.04%)
Oct 22, 2008 11.69 11.76 10.15 10.52 42,081,256 -1.63(-13.42%)
Oct 21, 2008 12.12 12.79 11.75 12.15 21,362,544 -0.26(-2.10%)
Oct 20, 2008 12.20 12.42 11.73 12.41 23,577,318 +0.61(+5.17%)
Oct 17, 2008 11.89 13.07 11.58 11.80 25,963,180 -0.41(-3.36%)
Oct 16, 2008 11.55 12.28 10.96 12.21 30,054,012 +0.88(+7.77%)
Oct 15, 2008 12.64 12.76 11.25 11.33 33,351,700 -1.66(-12.78%)
Oct 14, 2008 14.65 15.00 12.60 12.99 27,870,148 -0.83(-6.01%)
Oct 13, 2008 13.39 14.14 12.10 13.82 30,195,438 +2.57(+22.84%)
Oct 10, 2008 11.64 13.20 10.51 11.25 44,538,104 -1.21(-9.71%)
Oct 09, 2008 15.06 15.86 11.98 12.46 31,006,248 -2.13(-14.60%)
Oct 08, 2008 15.16 15.49 13.40 14.59 57,365,592 -2.12(-12.69%)
Oct 07, 2008 18.45 18.94 16.71 16.71 26,208,236 -1.40(-7.73%)
Oct 06, 2008 18.65 19.00 16.70 18.11 31,042,564 -1.13(-5.87%)
Oct 03, 2008 19.81 21.18 18.98 19.24 0 -0.14(-0.72%)
Oct 02, 2008 21.08 21.18 19.24 19.38 25,943,756 -1.89(-8.89%)
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.