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, 2007 36.91 37.30 36.00 36.37 10,531,017 -0.18(-0.49%)
Nov 29, 2007 36.00 36.95 35.82 36.55 8,552,024 +0.34(+0.94%)
Nov 28, 2007 35.33 36.31 35.25 36.21 11,853,844 +1.17(+3.34%)
Nov 27, 2007 34.99 35.20 34.52 35.04 10,781,386 +0.16(+0.46%)
Nov 26, 2007 35.23 36.10 34.88 34.88 8,560,024 -0.27(-0.77%)
Nov 23, 2007 35.33 35.66 34.81 35.15 4,735,626 -0.02(-0.06%)
Nov 21, 2007 35.08 35.88 34.56 35.17 9,209,873 -0.21(-0.59%)
Nov 20, 2007 35.10 36.04 34.84 35.38 15,575,273 +0.31(+0.88%)
Nov 19, 2007 36.01 36.01 34.81 35.07 10,176,844 -1.24(-3.42%)
Nov 16, 2007 36.50 36.55 34.83 36.31 10,960,050 -0.02(-0.06%)
Nov 15, 2007 36.64 37.08 36.17 36.33 10,687,451 -0.45(-1.22%)
Nov 14, 2007 37.01 37.44 36.64 36.78 10,905,700 +0.15(+0.41%)
Nov 13, 2007 36.10 37.01 35.90 36.63 14,905,196 +0.76(+2.12%)
Nov 12, 2007 36.95 37.65 35.69 35.87 14,712,050 -1.22(-3.29%)
Nov 09, 2007 37.58 37.81 36.31 37.09 14,030,780 -0.57(-1.51%)
Nov 08, 2007 39.00 39.35 36.83 37.66 20,191,276 +0.26(+0.70%)
Nov 07, 2007 38.20 38.36 37.31 37.40 7,417,652 -1.17(-3.03%)
Nov 06, 2007 37.93 38.83 37.93 38.57 7,192,305 +0.67(+1.77%)
Nov 05, 2007 37.65 38.25 37.52 37.90 8,275,624 -0.66(-1.71%)
Nov 02, 2007 38.16 38.60 37.58 38.56 13,176,300 +0.66(+1.74%)
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.