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 (%)
Mar 31, 2015 12.82 12.99 12.80 12.92 23,009,112 -0.04(-0.31%)
Mar 30, 2015 12.85 13.01 12.78 12.96 16,127,040 +0.26(+2.05%)
Mar 27, 2015 12.83 12.85 12.65 12.70 16,993,486 -0.18(-1.40%)
Mar 26, 2015 12.86 13.01 12.84 12.88 30,458,808 -0.09(-0.69%)
Mar 25, 2015 13.07 13.27 12.96 12.97 26,133,498 -0.12(-0.92%)
Mar 24, 2015 12.90 13.11 12.75 13.09 32,281,442 +0.09(+0.69%)
Mar 23, 2015 12.94 13.20 12.90 13.00 25,295,852 +0.03(+0.23%)
Mar 20, 2015 13.02 13.09 12.90 12.97 38,762,284 +0.01(+0.08%)
Mar 19, 2015 13.16 13.17 12.78 12.96 34,454,232 -0.32(-2.41%)
Mar 18, 2015 13.01 13.43 12.96 13.28 55,652,448 +0.22(+1.68%)
Mar 17, 2015 13.15 13.24 13.01 13.06 29,326,856 -0.23(-1.73%)
Mar 16, 2015 13.64 13.67 13.18 13.29 29,884,884 -0.28(-2.06%)
Mar 13, 2015 13.73 13.78 13.42 13.57 16,909,236 -0.23(-1.67%)
Mar 12, 2015 13.73 13.88 13.62 13.80 21,593,942 +0.21(+1.55%)
Mar 11, 2015 13.58 13.63 13.50 13.59 23,194,756 +0.09(+0.67%)
Mar 10, 2015 13.63 13.72 13.44 13.50 33,723,336 -0.20(-1.46%)
Mar 09, 2015 13.93 13.99 13.34 13.70 78,383,168 -0.78(-5.39%)
Mar 06, 2015 14.31 14.56 14.23 14.48 19,998,894 +0.10(+0.70%)
Mar 05, 2015 14.43 14.49 14.22 14.38 17,154,580 -0.21(-1.44%)
Mar 04, 2015 15.18 14.15 14.59 40,335,952 -0.59(-3.89%)
Mar 03, 2015 15.32 15.18 16,406,362 +0.23(+1.54%)
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.