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 (%)
Aug 31, 2010 10.15 10.36 10.10 10.17 102,921 -0.09(-0.88%)
Aug 30, 2010 10.30 10.46 10.25 10.26 23,974,520 -0.06(-0.58%)
Aug 27, 2010 10.03 10.36 9.970 10.32 24,421,772 +0.08(+0.78%)
Aug 26, 2010 10.22 10.31 10.01 10.24 16,785 +0.13(+1.29%)
Aug 25, 2010 9.990 10.16 9.920 10.11 10,162 +0.05(+0.50%)
Aug 24, 2010 10.18 10.30 10.06 10.06 84,548 -0.31(-2.99%)
Aug 23, 2010 10.67 10.69 10.35 10.37 17,212,580 -0.20(-1.89%)
Aug 20, 2010 10.54 10.59 10.45 10.57 16,839,194 -0.09(-0.84%)
Aug 19, 2010 10.86 10.93 10.50 10.66 10,140 -0.27(-2.47%)
Aug 18, 2010 10.98 11.07 10.78 10.93 500 -0.02(-0.18%)
Aug 17, 2010 10.71 11.05 10.69 10.95 15,546 +0.35(+3.30%)
Aug 16, 2010 10.56 10.69 10.50 10.60 14,576,337 -0.04(-0.38%)
Aug 13, 2010 10.67 10.79 10.57 10.64 15,439,716 -0.09(-0.83%)
Aug 12, 2010 10.59 10.90 10.47 10.73 1,600 +0.07(+0.65%)
Aug 11, 2010 11.11 11.13 10.62 10.66 24,875 -0.76(-6.65%)
Aug 10, 2010 11.41 11.49 11.18 11.42 4,610 -0.24(-2.06%)
Aug 09, 2010 11.62 11.75 11.58 11.66 14,549,887 +0.07(+0.60%)
Aug 06, 2010 11.59 11.73 11.45 11.59 17,561,768 +0.01(+0.09%)
Aug 05, 2010 11.45 11.63 11.39 11.58 15,559,158 +0.06(+0.52%)
Aug 04, 2010 11.60 11.60 11.38 11.52 4,863 -0.04(-0.35%)
Aug 03, 2010 11.68 11.78 11.53 11.56 24,944 -0.15(-1.28%)
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.