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 (%)
Feb 27, 2009	6.250	6.540	6.010	6.230	0	-0.35(-5.32%)
Feb 26, 2009	6.680	7.150	6.470	6.580	29,425,172	+0.11(+1.70%)
Feb 25, 2009	6.460	6.670	6.080	6.470	33,623,168	+0.08(+1.25%)
Feb 24, 2009	5.910	6.420	5.700	6.390	29,117,906	+0.58(+9.98%)
Feb 23, 2009	6.420	6.430	5.800	5.810	29,943,998	-0.48(-7.63%)
Feb 20, 2009	6.150	6.370	5.990	6.290	27,973,792	-0.06(-0.94%)
Feb 19, 2009	6.700	6.820	6.350	6.350	19,897,190	-0.14(-2.16%)
Feb 18, 2009	6.820	6.890	6.388	6.490	31,198,468	-0.26(-3.85%)
Feb 17, 2009	7.160	7.300	6.750	6.750	32,538,596	-0.73(-9.76%)
Feb 13, 2009	7.600	7.650	7.350	7.480	22,842,428	-0.03(-0.40%)
Feb 12, 2009	7.750	7.830	7.210	7.510	40,218,816	-0.19(-2.47%)
Feb 11, 2009	7.900	7.940	7.530	7.700	25,469,152	+0.05(+0.65%)
Feb 10, 2009	8.570	8.850	7.570	7.650	44,491,004	-0.85(-10.00%)
Feb 09, 2009	8.520	8.900	8.360	8.500	23,392,262	+0.10(+1.19%)
Feb 06, 2009	8.240	8.600	8.160	8.400	22,947,208	+0.34(+4.22%)
Feb 05, 2009	7.790	8.230	7.560	8.060	25,655,374	+0.24(+3.07%)
Feb 04, 2009	8.070	8.250	7.760	7.820	23,937,522	-0.22(-2.74%)
Feb 03, 2009	7.890	8.090	7.760	8.040	20,730,764	+0.35(+4.55%)

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.