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 28, 2014	11.97	12.02	11.69	11.74	19,022,008	-0.29(-2.41%)
Feb 27, 2014	12.00	12.16	11.91	12.03	15,467,708	-0.02(-0.17%)
Feb 26, 2014	11.65	12.16	11.54	12.05	32,809,516	+0.43(+3.70%)
Feb 25, 2014	11.74	11.79	11.56	11.62	21,328,024	-0.15(-1.27%)
Feb 24, 2014	11.70	11.82	11.65	11.77	16,780,502	+0.04(+0.34%)
Feb 21, 2014	11.84	11.92	11.73	11.73	20,281,948	-0.05(-0.42%)
Feb 20, 2014	11.76	11.84	11.60	11.78	22,256,952	+0.02(+0.17%)
Feb 19, 2014	11.38	12.00	11.34	11.76	33,415,406	+0.36(+3.16%)
Feb 18, 2014	11.34	11.44	11.21	11.40	14,294,716	+0.03(+0.26%)
Feb 14, 2014		11.37	11.37	11.37	0	-0.03(-0.26%)
Feb 13, 2014	11.13	11.45	11.12	11.40	11,952,510	+0.13(+1.15%)
Feb 12, 2014	11.35	11.48	11.21	11.27	16,099,840	-0.06(-0.53%)
Feb 11, 2014	11.23	11.42	11.13	11.33	20,555,924	+0.27(+2.44%)
Feb 10, 2014	11.21	11.29	10.83	11.06	22,173,724	-0.13(-1.16%)
Feb 07, 2014	11.06	11.21	11.05	11.19	15,444,385	+0.14(+1.27%)
Feb 06, 2014	11.07	11.26	10.98	11.05	20,986,986	+0.01(+0.09%)
Feb 05, 2014	11.41	11.42	10.93	11.04	36,517,184	-0.41(-3.58%)
Feb 04, 2014	11.26	11.51	11.22	11.45	19,896,224	+0.22(+1.96%)

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.