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, 2010 14.30 14.44 14.22 14.24 23,319,884 -0.16(-1.11%)
Mar 30, 2010 14.46 14.51 14.31 14.40 24,011,512 -0.04(-0.28%)
Mar 29, 2010 14.45 14.52 14.33 14.44 23,788,172 +0.17(+1.19%)
Mar 26, 2010 14.29 14.44 14.11 14.27 32,171,176 +0.16(+1.13%)
Mar 25, 2010 14.50 14.67 14.08 14.11 42,367,960 -0.21(-1.47%)
Mar 24, 2010 14.40 14.50 14.32 14.32 35,205,224 -0.18(-1.24%)
Mar 23, 2010 14.44 14.58 14.24 14.50 28,530,366 +0.16(+1.12%)
Mar 22, 2010 14.06 14.45 13.90 14.34 31,056,604 +0.08(+0.56%)
Mar 19, 2010 14.43 14.54 14.07 14.26 44,635,564 -0.04(-0.28%)
Mar 18, 2010 14.48 14.82 14.24 14.30 48,381,532 -0.16(-1.11%)
Mar 17, 2010 14.02 14.80 14.00 14.46 84,626,088 +0.66(+4.78%)
Mar 16, 2010 13.57 13.80 13.52 13.80 30,802,792 +0.29(+2.15%)
Mar 15, 2010 13.43 13.54 13.35 13.51 23,498,702 -0.09(-0.66%)
Mar 12, 2010 13.75 13.85 13.57 13.60 28,854,936 -0.04(-0.29%)
Mar 11, 2010 13.55 13.64 13.44 13.64 26,604,518 +0.07(+0.52%)
Mar 10, 2010 13.75 13.77 13.53 13.57 32,081,906 -0.10(-0.73%)
Mar 09, 2010 13.69 13.78 13.60 13.67 33,449,008 -0.08(-0.58%)
Mar 08, 2010 14.00 14.02 13.71 13.75 32,449,884 -0.09(-0.65%)
Mar 05, 2010 13.54 13.96 13.49 13.84 40,748,696 +0.41(+3.05%)
Mar 04, 2010 13.34 13.54 13.32 13.43 29,437,498 +0.09(+0.67%)
Mar 03, 2010 13.30 13.50 13.23 13.34 33,294,204 +0.08(+0.60%)
Mar 02, 2010 13.41 13.52 13.22 13.26 32,505,696 -0.05(-0.38%)
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.