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 (%)
Jul 30, 2010 11.17 11.28 10.86 11.17 22,648,898 +0.15(+1.36%)
Jul 29, 2010 11.10 11.20 10.87 11.02 2,000 -0.02(-0.18%)
Jul 28, 2010 11.04 11.28 10.96 11.04 2,015 -0.17(-1.52%)
Jul 27, 2010 11.21 11.42 11.11 11.21 4,944 -0.02(-0.18%)
Jul 26, 2010 11.14 11.37 11.01 11.23 26,411,836 +0.18(+1.63%)
Jul 23, 2010 10.87 11.12 10.67 11.05 25,098,852 +0.23(+2.13%)
Jul 22, 2010 10.80 10.99 10.73 10.82 37,069 +0.23(+2.17%)
Jul 21, 2010 10.95 11.01 10.53 10.59 25,083,960 -0.26(-2.40%)
Jul 20, 2010 10.85 10.87 10.32 10.85 28,965,828 +0.27(+2.55%)
Jul 19, 2010 10.50 10.68 10.31 10.58 26,702,782 +0.17(+1.63%)
Jul 16, 2010 10.41 10.75 10.41 10.41 28,250,848 -0.33(-3.07%)
Jul 15, 2010 10.95 10.95 10.61 10.74 23,384,860 -0.17(-1.56%)
Jul 14, 2010 11.01 11.11 10.82 10.91 17,435 -0.09(-0.82%)
Jul 13, 2010 11.00 11.34 10.87 11.00 117,860 +0.13(+1.20%)
Jul 12, 2010 11.00 11.00 10.68 10.87 38,767,136 -0.07(-0.64%)
Jul 09, 2010 10.94 10.97 10.67 10.94 21,049,452 +0.22(+2.05%)
Jul 08, 2010 10.72 10.75 10.47 10.72 153,384 +0.17(+1.61%)
Jul 07, 2010 10.24 10.55 10.20 10.55 21,759,970 +0.34(+3.33%)
Jul 06, 2010 10.36 10.39 10.10 10.21 3,593 +0.21(+2.10%)
Jul 02, 2010 10.00 10.18 9.880 10.00 15,494,586 -0.05(-0.50%)
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.