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, 2016 10.08 10.18 10.02 10.08 15,887,961 -0.09(-0.88%)
Aug 30, 2016 10.26 10.26 10.06 10.17 11,270,103 -0.09(-0.88%)
Aug 29, 2016 10.01 10.26 10.00 10.26 13,620,659 +0.26(+2.60%)
Aug 26, 2016 10.15 10.27 9.960 10.00 15,069,745 -0.08(-0.79%)
Aug 25, 2016 10.08 10.19 10.03 10.08 12,531,767 +0.04(+0.40%)
Aug 24, 2016 10.43 10.45 10.01 10.04 19,729,276 -0.46(-4.38%)
Aug 23, 2016 10.41 10.54 10.38 10.50 11,551,129 +0.18(+1.74%)
Aug 22, 2016 10.20 10.35 10.16 10.32 9,206,815 +0.05(+0.49%)
Aug 19, 2016 10.34 10.36 10.22 10.27 13,163,790 -0.18(-1.72%)
Aug 18, 2016 10.41 10.47 10.34 10.45 8,564,267 +0.09(+0.87%)
Aug 17, 2016 10.33 10.40 10.23 10.36 10,840,038 +0.07(+0.68%)
Aug 16, 2016 10.57 10.58 10.29 10.29 13,801,860 -0.23(-2.19%)
Aug 15, 2016 10.25 10.58 10.23 10.52 13,199,911 +0.35(+3.44%)
Aug 12, 2016 10.37 10.40 10.12 10.17 13,887,567 -0.25(-2.40%)
Aug 11, 2016 10.35 10.44 10.30 10.42 9,894,143 +0.09(+0.87%)
Aug 10, 2016 10.40 10.53 10.27 10.33 9,500,893 -0.02(-0.19%)
Aug 09, 2016 10.42 10.50 10.35 10.35 7,812,335 -0.10(-0.96%)
Aug 08, 2016 10.50 10.60 10.41 10.45 9,501,283 -0.05(-0.48%)
Aug 05, 2016 10.45 10.50 10.39 10.50 12,292,590 +0.10(+0.96%)
Aug 04, 2016 10.36 10.46 10.25 10.40 11,819,419 -0.01(-0.10%)
Aug 03, 2016 10.30 10.45 10.20 10.41 13,904,068 +0.09(+0.87%)
Aug 02, 2016 10.55 10.57 10.25 10.32 13,670,871 -0.15(-1.43%)
Aug 01, 2016 10.55 10.60 10.46 10.47 11,610,200 -0.15(-1.41%)
Jul 29, 2016 10.61 10.65 10.42 10.62 16,419,775 -0.06(-0.56%)
Jul 28, 2016 10.67 10.73 10.48 10.68 13,794,323 -0.06(-0.56%)
Jul 27, 2016 10.76 10.97 10.52 10.74 20,988,500 +0.07(+0.66%)
Jul 26, 2016 10.45 10.67 10.42 10.67 12,572,836 +0.18(+1.72%)
Jul 25, 2016 10.54 10.55 10.40 10.49 13,849,296 -0.08(-0.76%)
Jul 22, 2016 10.58 10.66 10.49 10.57 10,183,503 -0.03(-0.28%)
Jul 21, 2016 10.67 10.86 10.53 10.60 15,082,555 -0.01(-0.09%)
Jul 20, 2016 10.51 10.63 10.35 10.61 16,305,269 -0.02(-0.19%)
Jul 19, 2016 10.73 10.78 10.62 10.63 14,782,776 -0.29(-2.66%)
Jul 18, 2016 10.82 10.94 10.71 10.92 16,341,479 +0.00(+0.00%)
Jul 15, 2016 10.72 10.96 10.71 10.92 23,056,512 +0.21(+1.96%)
Jul 14, 2016 10.82 10.90 10.67 10.71 22,315,636 +0.00(+0.00%)
Jul 13, 2016 10.74 10.78 10.54 10.71 24,221,870 +0.02(+0.19%)
Jul 12, 2016 10.70 10.80 10.43 10.69 53,425,992 +0.55(+5.42%)
Jul 11, 2016 9.960 10.18 9.870 10.14 37,105,480 +0.32(+3.26%)
Jul 08, 2016 9.880 9.340 9.820 25,929,544 +0.48(+5.14%)
Jul 07, 2016 9.260 9.450 9.250 9.340 22,171,646 +0.15(+1.63%)
Jul 06, 2016 9.190 24,559,874 -0.07(-0.76%)
Jul 05, 2016 9.460 9.460 9.170 9.260 16,360,569 -0.29(-3.04%)
Jul 01, 2016 9.550 9.550 9.550 0 +0.28(+3.02%)
Jun 30, 2016 9.190 9.280 9.020 9.270 24,791,908 +0.17(+1.87%)
Jun 29, 2016 9.510 9.520 9.010 9.100 37,162,032 -0.23(-2.47%)
Jun 28, 2016 9.350 9.370 9.186 9.330 18,175,778 +0.23(+2.53%)
Jun 27, 2016 9.280 9.300 8.950 9.100 21,887,710 -0.28(-2.99%)
Jun 24, 2016 9.560 9.737 9.350 9.380 34,013,584 -0.77(-7.59%)
Jun 23, 2016 10.08 10.17 9.980 10.15 20,517,718 +0.26(+2.63%)
Jun 22, 2016 9.920 10.15 9.850 9.890 19,504,728 +0.03(+0.30%)
Jun 21, 2016 9.730 9.900 9.670 9.860 13,633,593 +0.10(+1.02%)
Jun 20, 2016 9.740 9.950 9.720 9.760 16,913,464 +0.18(+1.88%)
Jun 17, 2016 9.450 9.650 9.410 9.580 29,220,778 +0.19(+2.02%)
Jun 16, 2016 9.280 9.410 9.150 9.390 13,628,324 -0.06(-0.63%)
Jun 15, 2016 9.260 9.590 9.205 9.450 17,773,092 +0.35(+3.85%)
Jun 14, 2016 9.290 9.370 9.010 9.100 23,112,932 -0.22(-2.36%)
Jun 13, 2016 9.470 9.605 9.320 9.320 13,053,737 -0.17(-1.79%)
Jun 10, 2016 9.650 9.750 9.450 9.490 18,869,258 -0.35(-3.56%)
Jun 09, 2016 9.700 9.845 9.520 9.840 19,690,958 -0.05(-0.51%)
Jun 08, 2016 9.980 10.07 9.880 9.890 16,046,252 +0.10(+1.02%)
Jun 07, 2016 9.790 9.850 9.740 9.790 10,590,249 -0.05(-0.51%)
Jun 06, 2016 9.630 9.860 9.630 9.840 15,311,366 +0.32(+3.36%)
Jun 03, 2016 9.440 9.570 9.280 9.520 20,764,752 +0.19(+2.04%)
Jun 02, 2016 9.250 9.400 9.180 9.330 13,763,298 +0.03(+0.32%)
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.