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 (%)
Sep 30, 2009 13.51 13.57 13.02 13.12 31,877,132 -0.19(-1.43%)
Sep 29, 2009 13.56 13.70 13.23 13.31 22,583,026 -0.12(-0.89%)
Sep 28, 2009 13.23 13.48 13.10 13.43 20,370,978 +0.35(+2.68%)
Sep 25, 2009 13.36 13.46 13.00 13.08 30,201,866 -0.43(-3.18%)
Sep 24, 2009 14.22 14.29 13.41 13.51 36,565,628 -0.63(-4.46%)
Sep 23, 2009 14.39 14.62 14.11 14.14 24,161,380 -0.12(-0.84%)
Sep 22, 2009 14.23 14.35 14.00 14.26 36,770,448 +0.32(+2.30%)
Sep 21, 2009 13.73 13.99 13.55 13.94 21,913,628 -0.12(-0.85%)
Sep 18, 2009 14.24 14.33 13.86 14.06 34,764,216 +0.01(+0.07%)
Sep 17, 2009 14.50 14.84 13.94 14.05 40,455,580 -0.10(-0.71%)
Sep 16, 2009 14.40 14.53 13.05 14.15 45,115,212 +0.16(+1.14%)
Sep 15, 2009 13.04 14.09 13.00 13.99 49,816,216 +1.08(+8.37%)
Sep 14, 2009 12.63 12.95 12.52 12.91 20,315,560 -0.08(-0.62%)
Sep 11, 2009 12.98 13.17 12.86 12.99 22,613,620 +0.15(+1.17%)
Sep 10, 2009 12.80 12.90 12.51 12.84 21,730,732 +0.03(+0.23%)
Sep 09, 2009 12.71 12.89 12.62 12.81 22,807,574 +0.21(+1.67%)
Sep 08, 2009 12.56 12.65 12.41 12.60 23,580,364 +0.42(+3.45%)
Sep 04, 2009 12.18 12.22 11.97 12.18 17,757,232 +0.17(+1.42%)
Sep 03, 2009 11.95 12.06 11.83 12.01 25,059,500 +0.46(+3.98%)
Sep 02, 2009 11.46 11.65 11.29 11.55 25,990,384 -0.03(-0.26%)
Sep 01, 2009 12.05 12.24 11.48 11.58 33,062,816 -0.47(-3.90%)
Aug 31, 2009 12.20 12.24 12.03 12.05 22,682,140 -0.45(-3.60%)
Aug 28, 2009 12.66 12.77 12.40 12.50 20,340,506 +0.10(+0.81%)
Aug 27, 2009 12.23 12.49 12.02 12.40 26,479,950 +0.14(+1.14%)
Aug 26, 2009 12.28 12.47 12.11 12.26 28,628,220 -0.09(-0.73%)
Aug 25, 2009 12.57 12.66 12.30 12.35 24,647,666 -0.07(-0.56%)
Aug 24, 2009 12.76 12.83 12.36 12.42 30,746,736 -0.14(-1.11%)
Aug 21, 2009 12.64 12.73 12.49 12.56 33,829,540 +0.13(+1.05%)
Aug 20, 2009 12.52 12.75 12.33 12.43 42,377,460 -0.05(-0.40%)
Aug 19, 2009 12.25 12.56 12.20 12.48 42,625,468 -0.44(-3.41%)
Aug 18, 2009 12.63 12.96 12.60 12.92 30,901,212 +0.52(+4.20%)
Aug 17, 2009 12.53 12.55 12.13 12.40 31,189,960 -0.87(-6.57%)
Aug 14, 2009 13.80 13.88 13.11 13.27 35,187,976 -0.44(-3.21%)
Aug 13, 2009 13.31 13.75 13.12 13.71 37,410,888 +0.75(+5.79%)
Aug 12, 2009 12.52 13.13 12.45 12.96 34,969,932 +0.25(+1.97%)
Aug 11, 2009 12.61 12.81 12.42 12.71 31,539,404 +0.02(+0.16%)
Aug 10, 2009 12.88 13.06 12.57 12.69 29,897,846 -0.31(-2.38%)
Aug 07, 2009 13.17 13.29 12.82 13.00 49,106,064 +0.20(+1.57%)
Aug 06, 2009 13.50 13.70 12.63 12.80 58,203,776 -0.48(-3.62%)
Aug 05, 2009 12.98 13.40 12.70 13.28 44,246,380 +0.53(+4.17%)
Aug 04, 2009 12.50 13.00 12.35 12.75 43,029,652 +0.15(+1.18%)
Aug 03, 2009 12.17 12.70 12.17 12.60 52,124,100 +0.84(+7.14%)
Jul 31, 2009 11.46 11.88 11.43 11.76 26,700,748 +0.30(+2.62%)
Jul 30, 2009 11.27 11.60 11.22 11.46 30,844,336 +0.45(+4.09%)
Jul 29, 2009 11.06 11.14 10.85 11.01 28,601,492 -0.25(-2.22%)
Jul 28, 2009 11.17 11.40 10.98 11.26 32,286,116 -0.02(-0.18%)
Jul 27, 2009 11.29 11.44 11.02 11.28 31,324,092 +0.26(+2.36%)
Jul 24, 2009 10.69 11.07 10.58 11.02 27,847,792 +0.22(+2.04%)
Jul 23, 2009 10.30 10.91 10.25 10.80 39,918,032 +0.60(+5.88%)
Jul 22, 2009 10.00 10.35 9.960 10.20 24,040,092 +0.06(+0.59%)
Jul 21, 2009 10.73 10.80 9.910 10.14 46,719,520 -0.46(-4.34%)
Jul 20, 2009 10.36 10.68 10.36 10.60 25,839,068 +0.38(+3.72%)
Jul 17, 2009 10.42 10.50 10.12 10.22 29,528,548 -0.22(-2.11%)
Jul 16, 2009 10.06 10.48 10.00 10.44 32,493,560 +0.30(+2.96%)
Jul 15, 2009 9.820 10.15 9.710 10.14 35,165,200 +0.55(+5.74%)
Jul 14, 2009 9.780 9.870 9.540 9.590 27,636,836 -0.07(-0.72%)
Jul 13, 2009 9.430 9.710 9.430 9.660 28,647,544 +0.32(+3.43%)
Jul 10, 2009 9.060 9.390 9.040 9.340 32,623,014 +0.11(+1.19%)
Jul 09, 2009 9.990 10.08 9.160 9.230 93,039,160 -0.23(-2.43%)
Jul 08, 2009 9.510 9.770 8.960 9.460 72,986,344 +0.05(+0.53%)
Jul 07, 2009 9.320 9.820 9.140 9.410 61,074,880 +0.15(+1.62%)
Jul 06, 2009 9.670 9.690 9.030 9.260 43,966,560 -0.60(-6.09%)
Jul 02, 2009 10.10 10.14 9.850 9.860 29,472,756 -0.49(-4.73%)
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.