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 30, 2014 13.51 13.61 13.41 13.61 9,636,203 +0.03(+0.22%)
May 29, 2014 13.38 13.58 13.32 13.58 7,591,778 +0.21(+1.57%)
May 28, 2014 13.46 13.49 13.34 13.37 9,339,620 -0.11(-0.82%)
May 27, 2014 13.52 13.70 13.46 13.48 11,583,658 -0.04(-0.30%)
May 23, 2014 13.52 13.52 13.52 0 +0.28(+2.08%)
May 22, 2014 13.22 13.26 13.13 13.24 4,434,576 +0.12(+0.95%)
May 21, 2014 13.23 13.38 13.05 13.12 10,640,911 -0.03(-0.23%)
May 20, 2014 13.40 13.45 13.02 13.15 34,842,856 -0.36(-2.66%)
May 19, 2014 13.39 13.53 13.39 13.51 11,943,873 +0.06(+0.45%)
May 16, 2014 13.30 13.47 13.18 13.45 16,830,164 +0.13(+0.98%)
May 15, 2014 13.51 13.53 13.10 13.32 13,320,634 -0.24(-1.77%)
May 14, 2014 13.80 13.80 13.53 13.56 14,021,111 -0.23(-1.67%)
May 13, 2014 13.88 13.95 13.71 13.79 11,212,298 -0.02(-0.14%)
May 12, 2014 13.44 13.82 13.43 13.81 20,151,376 +0.56(+4.23%)
May 09, 2014 13.30 13.38 13.18 13.25 9,517,665 -0.03(-0.23%)
May 08, 2014 13.28 13.49 13.23 13.28 11,836,991 -0.04(-0.30%)
May 07, 2014 13.33 13.41 13.19 13.32 19,786,046 +0.01(+0.08%)
May 06, 2014 13.53 13.53 13.30 13.31 13,006,471 -0.22(-1.63%)
May 05, 2014 13.62 13.67 13.48 13.53 12,125,782 -0.19(-1.38%)
May 02, 2014 13.67 13.89 13.62 13.72 12,800,799 +0.08(+0.59%)
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.