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 (%)
Jun 30, 2009 10.49 10.61 10.10 10.33 35,858,880 -0.11(-1.05%)
Jun 29, 2009 10.52 10.58 10.25 10.44 30,746,100 -0.32(-2.97%)
Jun 26, 2009 10.72 10.86 10.54 10.76 26,382,876 +0.04(+0.37%)
Jun 25, 2009 10.39 10.72 10.38 10.72 36,122,592 +0.51(+5.00%)
Jun 24, 2009 10.32 10.64 10.06 10.21 39,226,976 +0.21(+2.10%)
Jun 23, 2009 10.15 10.32 9.700 10.00 46,672,504 -0.02(-0.20%)
Jun 22, 2009 10.75 10.77 10.02 10.02 44,617,172 -0.98(-8.91%)
Jun 19, 2009 11.14 11.25 10.94 11.00 33,837,208 +0.22(+2.04%)
Jun 18, 2009 10.63 11.06 10.37 10.78 40,026,308 +0.29(+2.76%)
Jun 17, 2009 10.80 10.85 10.25 10.49 41,748,680 -0.41(-3.76%)
Jun 16, 2009 11.46 11.62 10.77 10.90 45,177,548 -0.31(-2.77%)
Jun 15, 2009 11.67 11.70 11.12 11.21 36,482,424 -0.78(-6.51%)
Jun 12, 2009 12.11 12.14 11.80 11.99 35,796,552 -0.23(-1.88%)
Jun 11, 2009 11.52 12.38 11.52 12.22 61,866,924 +0.73(+6.35%)
Jun 10, 2009 11.46 11.55 11.15 11.49 47,472,040 +0.34(+3.05%)
Jun 09, 2009 10.91 11.23 10.83 11.15 35,611,692 +0.38(+3.53%)
Jun 08, 2009 10.59 10.85 10.53 10.77 33,335,536 -0.17(-1.55%)
Jun 05, 2009 11.16 11.33 10.71 10.94 56,262,688 +0.25(+2.34%)
Jun 04, 2009 10.28 10.87 10.10 10.69 40,896,556 +0.62(+6.16%)
Jun 03, 2009 10.30 10.46 9.775 10.07 60,155,208 -0.45(-4.28%)
Jun 02, 2009 9.880 10.60 9.760 10.52 56,712,716 +0.69(+7.02%)
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.