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 (%)
May 29, 2009	9.240	9.300	9.060	9.220	29,653,596	+0.13(+1.43%)
May 28, 2009	9.260	9.290	8.910	9.090	36,668,728	+0.04(+0.44%)
May 27, 2009	9.350	9.470	9.020	9.050	31,436,496	-0.22(-2.37%)
May 26, 2009	8.820	9.300	8.700	9.270	29,499,630	+0.41(+4.63%)
May 22, 2009	9.190	9.230	8.830	8.860	27,345,880	-0.24(-2.64%)
May 21, 2009	9.220	9.290	8.900	9.100	42,185,284	-0.39(-4.11%)
May 20, 2009	9.890	10.23	9.420	9.490	35,879,856	-0.19(-1.96%)
May 19, 2009	9.560	9.930	9.500	9.680	29,370,604	+0.19(+2.00%)
May 18, 2009	9.270	9.490	9.240	9.490	25,344,710	+0.46(+5.09%)
May 15, 2009	8.960	9.490	8.880	9.030	46,115,456	+0.29(+3.32%)
May 14, 2009	8.580	8.860	8.330	8.740	29,048,112	+0.11(+1.27%)
May 13, 2009	9.150	9.190	8.524	8.630	38,356,544	-0.83(-8.77%)
May 12, 2009	9.760	9.890	9.220	9.460	24,871,944	-0.13(-1.36%)
May 11, 2009	9.750	9.810	9.310	9.590	28,989,312	-0.42(-4.20%)
May 08, 2009	10.18	10.30	9.870	10.01	40,904,992	+0.29(+2.96%)
May 07, 2009	10.94	10.97	9.500	9.723	56,692,884	-0.77(-7.32%)
May 06, 2009	10.45	10.66	10.30	10.49	29,200,696	+0.36(+3.55%)
May 05, 2009	10.38	10.39	10.01	10.13	29,533,304	-0.23(-2.22%)
May 04, 2009	10.01	10.48	9.950	10.36	48,399,904	+0.67(+6.91%)

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.