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 30, 2007 33.71 34.20 33.68 33.90 6,193,300 +0.22(+0.65%)
Mar 29, 2007 33.84 34.02 33.38 33.68 8,313,600 +0.10(+0.30%)
Mar 28, 2007 33.99 33.99 33.26 33.58 8,305,800 -0.42(-1.24%)
Mar 27, 2007 34.15 34.39 33.85 34.00 5,641,100 -0.17(-0.50%)
Mar 26, 2007 34.02 34.20 33.44 34.17 7,220,600 -0.02(-0.06%)
Mar 23, 2007 33.57 34.19 33.45 34.19 7,547,488 +0.50(+1.48%)
Mar 22, 2007 33.50 34.08 33.50 33.69 6,685,187 -0.16(-0.47%)
Mar 21, 2007 33.67 33.94 33.37 33.85 13,008,883 -0.22(-0.65%)
Mar 20, 2007 33.90 34.19 33.85 34.07 6,669,600 +0.11(+0.32%)
Mar 19, 2007 33.65 34.03 33.43 33.96 8,415,701 +0.48(+1.43%)
Mar 16, 2007 33.97 34.00 33.30 33.48 11,716,800 -0.40(-1.18%)
Mar 15, 2007 33.50 34.56 33.42 33.88 13,467,100 +0.56(+1.68%)
Mar 14, 2007 33.09 33.39 32.44 33.32 10,475,000 +0.57(+1.74%)
Mar 13, 2007 33.42 33.81 32.66 32.75 10,076,285 -0.67(-2.00%)
Mar 12, 2007 33.01 33.62 32.80 33.42 8,013,284 +0.22(+0.66%)
Mar 09, 2007 33.00 33.32 32.69 33.20 9,091,300 +0.71(+2.19%)
Mar 08, 2007 32.60 32.85 32.24 32.49 7,254,900 +0.10(+0.31%)
Mar 07, 2007 32.40 32.95 32.35 32.39 8,051,596 -0.02(-0.06%)
Mar 06, 2007 32.29 32.58 32.00 32.41 8,356,100 +0.68(+2.14%)
Mar 05, 2007 32.18 32.40 31.61 31.73 12,976,700 -0.97(-2.97%)
Mar 02, 2007 33.00 33.40 32.44 32.70 8,395,600 -0.55(-1.65%)
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.