Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.85	30.08	29.68	30.01	3,811,800	-0.01(-0.03%)
Dec 28, 2006	30.03	30.25	29.74	30.02	4,056,900	+0.00(+0.00%)
Dec 27, 2006	29.38	30.06	29.38	30.02	5,100,500	+0.65(+2.21%)
Dec 26, 2006	29.24	29.68	29.15	29.37	3,173,200	+0.13(+0.44%)
Dec 22, 2006	29.22	29.44	29.01	29.24	3,394,400	-0.06(-0.20%)
Dec 21, 2006	29.93	29.98	28.86	29.30	8,562,800	-0.74(-2.46%)
Dec 20, 2006	30.46	30.57	29.90	30.04	5,297,300	-0.44(-1.44%)
Dec 19, 2006	30.44	30.63	30.28	30.48	4,319,900	+0.06(+0.20%)
Dec 18, 2006	31.01	31.22	30.35	30.42	5,017,900	-0.62(-2.00%)
Dec 15, 2006	30.99	31.22	30.84	31.04	6,167,900	+0.28(+0.91%)
Dec 14, 2006	30.59	30.99	30.55	30.76	4,811,800	+0.31(+1.02%)
Dec 13, 2006	30.61	30.65	30.22	30.45	4,952,400	-0.16(-0.52%)
Dec 12, 2006	30.99	30.99	30.27	30.61	8,700,400	-0.44(-1.42%)
Dec 11, 2006	31.00	31.30	30.94	31.05	3,717,000	-0.06(-0.19%)
Dec 08, 2006	30.76	31.24	30.55	31.11	4,428,300	+0.30(+0.97%)
Dec 07, 2006	30.75	31.08	30.66	30.81	4,033,300	+0.06(+0.20%)
Dec 06, 2006	30.93	31.09	30.63	30.75	5,244,100	-0.09(-0.29%)
Dec 05, 2006	31.25	31.27	30.74	30.84	7,951,700	-0.34(-1.09%)
Dec 04, 2006	30.90	31.20	30.69	31.18	6,902,600	+0.31(+1.00%)

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.