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 (%)
Nov 30, 2006 30.91 31.24 30.82 31.17 8,044,300 +0.18(+0.58%)
Nov 29, 2006 30.20 30.99 30.20 30.99 8,167,500 +0.79(+2.62%)
Nov 28, 2006 29.98 30.28 29.85 30.20 6,001,300 +0.04(+0.13%)
Nov 27, 2006 30.70 30.70 30.00 30.16 8,540,600 -0.55(-1.79%)
Nov 24, 2006 30.06 30.75 30.00 30.71 4,818,600 +0.28(+0.92%)
Nov 22, 2006 29.57 30.60 29.57 30.43 13,761,400 +1.24(+4.25%)
Nov 21, 2006 28.58 29.37 28.51 29.19 6,876,400 +0.72(+2.53%)
Nov 20, 2006 28.66 29.04 28.41 28.47 6,788,300 +0.20(+0.71%)
Nov 17, 2006 28.15 28.38 27.69 28.27 6,975,700 -0.04(-0.14%)
Nov 16, 2006 28.59 28.71 28.22 28.31 4,627,000 -0.24(-0.84%)
Nov 15, 2006 28.39 28.73 28.09 28.55 6,063,200 +0.14(+0.49%)
Nov 14, 2006 28.49 28.61 28.02 28.41 5,412,000 -0.08(-0.28%)
Nov 13, 2006 28.34 28.53 28.03 28.49 4,887,700 -0.02(-0.07%)
Nov 10, 2006 29.00 29.06 28.27 28.51 6,096,000 -0.50(-1.72%)
Nov 09, 2006 28.85 29.14 28.53 29.01 7,801,400 +0.28(+0.97%)
Nov 08, 2006 28.86 29.00 28.53 28.73 5,974,600 -0.13(-0.45%)
Nov 07, 2006 28.80 29.18 28.68 28.86 8,642,200 +0.04(+0.14%)
Nov 06, 2006 28.69 28.90 28.46 28.82 5,952,300 +0.33(+1.16%)
Nov 03, 2006 28.50 28.79 28.30 28.49 5,165,400 -0.01(-0.04%)
Nov 02, 2006 28.33 28.68 28.10 28.50 6,654,300 +0.17(+0.60%)
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.