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 (%)
Apr 28, 2006	33.50	33.95	33.44	33.78	7,651,300	+0.38(+1.14%)
Apr 27, 2006	34.46	34.90	33.26	33.40	9,731,600	-1.56(-4.46%)
Apr 26, 2006	35.39	35.63	34.86	34.96	4,600,400	-0.14(-0.40%)
Apr 25, 2006	35.91	35.95	34.89	35.10	4,231,100	-0.43(-1.21%)
Apr 24, 2006	35.17	35.58	35.01	35.53	6,952,800	+0.14(+0.40%)
Apr 21, 2006	35.09	35.56	34.82	35.39	9,027,800	+0.62(+1.78%)
Apr 20, 2006	34.96	35.10	34.28	34.77	8,545,300	-0.18(-0.52%)
Apr 19, 2006	34.96	35.06	34.56	34.95	8,018,800	-0.21(-0.60%)
Apr 18, 2006	34.20	35.30	34.20	35.16	11,542,700	+1.16(+3.41%)
Apr 17, 2006	33.86	34.08	33.71	34.00	6,633,500	+0.29(+0.86%)
Apr 13, 2006	34.09	34.07	33.42	33.71	6,258,200	-0.38(-1.11%)
Apr 12, 2006	33.85	34.42	33.82	34.09	10,463,800	+0.00(+0.00%)
Apr 11, 2006	35.15	35.40	33.91	34.09	26,163,600	+1.26(+3.84%)
Apr 10, 2006	32.61	33.02	32.52	32.83	10,132,600	+0.33(+1.02%)
Apr 07, 2006	32.57	33.03	32.25	32.50	11,766,400	+0.34(+1.06%)
Apr 06, 2006	31.80	32.23	31.38	32.16	7,010,400	+0.49(+1.55%)
Apr 05, 2006	31.07	31.70	30.90	31.67	7,500,100	+0.81(+2.62%)
Apr 04, 2006	30.94	31.25	30.64	30.86	4,434,400	-0.04(-0.13%)

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.