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, 2007	33.50	34.04	32.81	33.41	22,745,700	-0.38(-1.12%)
Feb 27, 2007	34.23	34.64	33.05	33.79	14,757,100	-1.57(-4.44%)
Feb 26, 2007	35.17	35.56	35.01	35.36	7,591,251	+0.28(+0.80%)
Feb 23, 2007	34.80	35.26	34.53	35.08	6,949,800	+0.33(+0.95%)
Feb 22, 2007	35.02	35.49	34.62	34.75	7,860,300	-0.40(-1.14%)
Feb 21, 2007	34.61	35.16	34.39	35.15	5,958,800	+0.28(+0.80%)
Feb 20, 2007	34.76	34.93	34.17	34.87	6,149,900	+0.09(+0.26%)
Feb 16, 2007	10.50	34.95	34.39	34.78	5,723,500	+0.07(+0.20%)
Feb 15, 2007	34.45	35.09	34.04	34.71	11,970,300	+0.14(+0.40%)
Feb 14, 2007	34.63	35.00	34.39	34.57	11,959,503	-0.43(-1.23%)
Feb 13, 2007	34.90	36.05	34.55	35.00	43,557,404	+2.10(+6.38%)
Feb 12, 2007	32.61	33.20	32.61	32.90	8,131,336	+0.38(+1.17%)
Feb 09, 2007	32.65	32.94	32.47	32.52	7,848,500	-0.12(-0.37%)
Feb 08, 2007	32.34	32.76	32.20	32.64	12,955,300	+0.49(+1.52%)
Feb 07, 2007	32.85	32.86	32.07	32.15	8,325,400	-0.70(-2.13%)
Feb 06, 2007	32.56	32.94	32.55	32.85	5,306,200	+0.29(+0.89%)
Feb 05, 2007	32.50	32.87	32.37	32.56	6,376,200	+0.12(+0.37%)
Feb 02, 2007	32.75	32.75	32.15	32.44	5,780,700	-0.36(-1.10%)

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.