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 29, 2012 8.680 8.750 8.590 8.750 26,605,782 +0.24(+2.82%)
Jun 28, 2012 8.420 8.520 8.350 8.510 16,466,508 -0.02(-0.23%)
Jun 27, 2012 8.420 8.590 8.280 8.530 24,958,872 +0.14(+1.67%)
Jun 26, 2012 8.420 8.500 8.320 8.390 25,529,544 +0.00(+0.00%)
Jun 25, 2012 8.500 8.500 8.360 8.390 19,208,852 -0.23(-2.67%)
Jun 22, 2012 8.570 8.660 8.500 8.620 25,796,644 +0.07(+0.82%)
Jun 21, 2012 8.880 8.890 8.520 8.550 22,469,600 -0.37(-4.15%)
Jun 20, 2012 8.880 9.000 8.830 8.920 21,348,244 +0.02(+0.22%)
Jun 19, 2012 8.730 8.940 8.710 8.900 16,215,874 +0.21(+2.42%)
Jun 18, 2012 8.740 8.770 8.620 8.690 14,043,420 -0.13(-1.47%)
Jun 15, 2012 8.730 8.820 8.650 8.820 16,960,782 +0.17(+1.97%)
Jun 14, 2012 8.480 8.660 8.420 8.650 19,364,240 +0.17(+2.00%)
Jun 13, 2012 8.430 8.610 8.410 8.480 18,107,632 -0.04(-0.47%)
Jun 12, 2012 8.350 8.520 8.340 8.520 18,082,788 +0.21(+2.47%)
Jun 11, 2012 8.610 8.680 8.310 8.315 17,286,230 -0.21(-2.41%)
Jun 08, 2012 8.470 8.540 8.350 8.520 16,660,041 -0.03(-0.35%)
Jun 07, 2012 8.800 8.910 8.520 8.550 23,130,424 -0.08(-0.98%)
Jun 06, 2012 8.540 8.670 8.370 8.635 17,017,244 +0.19(+2.19%)
Jun 05, 2012 8.420 8.520 8.320 8.450 16,529,046 +0.06(+0.72%)
Jun 04, 2012 8.270 8.390 8.210 8.390 22,770,878 +0.09(+1.08%)
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.