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 (%)
Jun 30, 2011	15.90	16.15	15.82	15.86	22,186,476	+0.04(+0.25%)
Jun 29, 2011	15.84	15.96	15.58	15.82	17,482,924	+0.17(+1.09%)
Jun 28, 2011	15.37	15.67	15.33	15.65	15,036,826	+0.37(+2.42%)
Jun 27, 2011	15.22	15.39	15.04	15.28	13,409,465	+0.05(+0.33%)
Jun 24, 2011	15.34	15.55	15.14	15.23	25,749,932	-0.05(-0.33%)
Jun 23, 2011	15.01	15.30	14.70	15.28	27,057,184	-0.01(-0.07%)
Jun 22, 2011	15.29	15.60	15.21	15.29	16,117,233	-0.08(-0.52%)
Jun 21, 2011	14.94	15.42	14.92	15.37	18,323,046	+0.59(+3.99%)
Jun 20, 2011	14.75	14.85	14.75	14.78	12,150,412	+0.06(+0.41%)
Jun 17, 2011	14.85	14.90	14.59	14.72	24,091,404	-0.07(-0.47%)
Jun 16, 2011	14.90	15.12	14.62	14.79	24,207,240	-0.17(-1.14%)
Jun 15, 2011	15.17	15.27	14.88	14.96	26,207,036	-0.45(-2.92%)
Jun 14, 2011	15.22	15.50	15.21	15.41	17,340,724	+0.31(+2.05%)
Jun 13, 2011	15.29	15.44	14.91	15.10	19,396,052	-0.18(-1.18%)
Jun 10, 2011	15.42	15.60	15.17	15.28	19,196,244	-0.22(-1.42%)
Jun 09, 2011	15.49	15.62	15.35	15.50	16,701,116	+0.09(+0.58%)
Jun 08, 2011	15.60	15.74	15.33	15.41	21,041,112	-0.28(-1.78%)
Jun 07, 2011	15.74	16.03	15.69	15.69	21,513,580	+0.08(+0.51%)
Jun 06, 2011	15.92	15.97	15.55	15.61	16,486,059	-0.31(-1.95%)

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.