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, 2014	14.89	14.90	14.68	14.89	12,958,319	-0.04(-0.27%)
Jun 27, 2014	14.92	15.00	14.75	14.93	17,911,292	-0.01(-0.07%)
Jun 26, 2014	15.11	15.18	14.74	14.94	28,852,872	+0.39(+2.68%)
Jun 25, 2014	14.42	14.60	14.35	14.55	8,180,081	+0.08(+0.55%)
Jun 24, 2014	14.77	14.79	14.44	14.47	9,554,091	-0.30(-2.03%)
Jun 23, 2014	14.69	14.79	14.65	14.77	7,632,182	+0.15(+1.03%)
Jun 20, 2014	14.53	14.65	14.46	14.62	14,830,560	+0.16(+1.11%)
Jun 19, 2014	14.71	14.71	14.42	14.46	12,688,912	-0.18(-1.23%)
Jun 18, 2014	14.41	14.67	14.29	14.64	11,229,979	+0.16(+1.10%)
Jun 17, 2014	14.35	14.52	14.28	14.48	7,390,196	+0.13(+0.91%)
Jun 16, 2014	14.49	14.52	14.32	14.35	7,232,759	-0.17(-1.17%)
Jun 13, 2014	14.09	14.56	14.07	14.52	14,419,421	+0.51(+3.64%)
Jun 12, 2014	14.11	14.19	13.93	14.01	10,223,908	-0.17(-1.20%)
Jun 11, 2014	14.18	14.29	14.11	14.18	8,189,970	-0.05(-0.35%)
Jun 10, 2014	14.26	14.33	14.11	14.23	7,625,783	-0.12(-0.84%)
Jun 06, 2014	13.95	14.35	13.94	14.35	15,896,936	+0.35(+2.50%)
Jun 05, 2014	13.80	14.13	13.73	14.00	12,809,069	+0.18(+1.30%)
Jun 04, 2014	13.61	13.85	13.54	13.82	7,901,073	+0.17(+1.25%)
Jun 03, 2014	13.74	13.77	13.54	13.65	10,746,658	-0.18(-1.30%)

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.