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 (%)
May 31, 2006 31.70 31.91 31.34 31.72 7,762,100 +0.22(+0.70%)
May 30, 2006 32.15 32.47 31.35 31.50 5,614,500 -0.80(-2.48%)
May 26, 2006 31.90 32.55 31.71 32.30 6,053,900 +0.64(+2.02%)
May 25, 2006 31.25 31.88 31.20 31.66 7,309,600 +0.64(+2.06%)
May 24, 2006 30.69 31.54 30.11 31.02 9,052,200 +0.18(+0.58%)
May 23, 2006 31.70 32.13 30.83 30.84 8,425,200 -0.31(-1.00%)
May 22, 2006 31.37 31.40 30.19 31.15 10,113,600 -0.83(-2.60%)
May 19, 2006 31.45 32.02 30.29 31.98 11,184,400 +0.67(+2.14%)
May 18, 2006 32.47 32.47 31.31 31.31 6,148,100 -0.85(-2.64%)
May 17, 2006 33.41 33.58 31.89 32.16 7,810,600 -1.48(-4.40%)
May 16, 2006 33.60 33.90 32.65 33.64 6,778,900 +0.17(+0.51%)
May 15, 2006 33.25 34.02 32.90 33.47 11,053,400 -1.34(-3.85%)
May 12, 2006 36.02 36.03 33.90 34.81 9,097,500 -1.21(-3.36%)
May 11, 2006 36.50 36.96 35.80 36.02 11,513,300 -0.20(-0.55%)
May 10, 2006 36.42 36.45 35.89 36.22 5,741,400 -0.37(-1.01%)
May 09, 2006 36.00 36.82 35.85 36.59 7,873,800 +0.47(+1.30%)
May 08, 2006 35.49 36.15 35.47 36.12 9,078,500 +1.02(+2.91%)
May 05, 2006 34.59 35.23 34.55 35.10 6,851,800 +0.62(+1.80%)
May 04, 2006 33.95 34.57 33.61 34.48 5,331,500 +0.76(+2.25%)
May 03, 2006 34.00 34.15 33.27 33.72 7,249,900 -0.56(-1.63%)
May 02, 2006 34.28 34.48 33.78 34.28 6,954,100 +0.21(+0.62%)
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.