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 (%)
Dec 30, 2005 29.65 29.80 29.38 29.57 3,205,000 -0.08(-0.27%)
Dec 29, 2005 29.37 29.84 29.30 29.65 3,488,500 +0.04(+0.14%)
Dec 28, 2005 29.20 29.75 29.17 29.61 3,482,400 +0.36(+1.23%)
Dec 27, 2005 29.41 29.64 29.09 29.25 4,740,200 -0.20(-0.68%)
Dec 23, 2005 29.33 29.46 29.14 29.45 2,980,900 +0.12(+0.41%)
Dec 22, 2005 29.00 29.35 28.20 29.33 4,365,700 +0.34(+1.17%)
Dec 21, 2005 28.41 29.00 28.31 28.99 4,118,800 +0.69(+2.44%)
Dec 20, 2005 28.45 28.73 28.18 28.30 4,542,000 -0.25(-0.88%)
Dec 19, 2005 28.16 28.57 28.15 28.55 5,039,600 +0.32(+1.13%)
Dec 16, 2005 28.24 28.74 28.23 28.23 5,084,000 +0.00(+0.00%)
Dec 15, 2005 28.49 28.74 28.20 28.23 3,169,300 -0.26(-0.91%)
Dec 14, 2005 28.51 28.67 28.20 28.49 4,500,300 -0.02(-0.07%)
Dec 13, 2005 28.00 28.75 27.96 28.51 4,704,700 +0.44(+1.57%)
Dec 12, 2005 28.15 28.28 27.91 28.07 4,476,400 -0.08(-0.28%)
Dec 09, 2005 28.59 28.60 28.10 28.15 3,408,500 -0.28(-0.98%)
Dec 08, 2005 28.59 28.77 28.28 28.43 4,712,500 -0.16(-0.56%)
Dec 07, 2005 28.24 28.95 28.21 28.59 5,712,400 +0.35(+1.24%)
Dec 06, 2005 28.22 28.51 28.04 28.24 5,412,600 +0.27(+0.97%)
Dec 05, 2005 28.10 28.20 27.88 27.97 4,911,800 -0.13(-0.46%)
Dec 02, 2005 28.28 28.28 27.71 28.10 5,394,300 -0.18(-0.64%)
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.