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 (%)
Apr 30, 2010 13.73 13.78 13.37 13.43 29,302,016 -0.29(-2.11%)
Apr 29, 2010 13.68 13.82 13.60 13.72 26,205,838 +0.15(+1.11%)
Apr 28, 2010 13.47 13.64 13.35 13.57 32,571,300 +0.13(+0.97%)
Apr 27, 2010 13.96 13.98 13.41 13.44 69,127 -0.61(-4.34%)
Apr 26, 2010 14.16 14.29 14.02 14.05 21,767,864 -0.06(-0.43%)
Apr 23, 2010 13.86 14.18 13.76 14.11 24,523,592 +0.26(+1.88%)
Apr 22, 2010 13.62 13.89 13.50 13.85 25,437,240 +0.14(+1.02%)
Apr 21, 2010 13.71 13.88 13.56 13.71 28,490 -0.04(-0.29%)
Apr 20, 2010 13.89 13.98 13.71 13.75 16,093 +0.03(+0.22%)
Apr 19, 2010 13.77 13.78 13.49 13.72 37,695,284 -0.19(-1.37%)
Apr 16, 2010 14.22 14.26 13.80 13.91 52,026,668 -0.40(-2.80%)
Apr 15, 2010 14.33 14.50 14.26 14.31 30,266,192 -0.12(-0.83%)
Apr 14, 2010 14.39 14.47 14.19 14.43 35,097,552 +0.09(+0.63%)
Apr 13, 2010 14.30 14.39 14.06 14.34 100,664,496 -0.23(-1.58%)
Apr 12, 2010 14.51 14.77 14.45 14.57 57,021,616 +0.18(+1.25%)
Apr 09, 2010 14.70 14.74 14.19 14.39 56,211,684 -0.48(-3.23%)
Apr 08, 2010 14.61 14.90 14.50 14.87 24,399,456 +0.13(+0.88%)
Apr 07, 2010 15.01 15.15 14.65 14.74 31,656,980 -0.29(-1.93%)
Apr 06, 2010 14.60 15.14 14.56 15.03 42,053,236 +0.27(+1.83%)
Apr 05, 2010 14.57 14.80 14.49 14.76 31,282,684 +0.06(+0.41%)
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.