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 (%)
Nov 29, 2013 9.680 9.720 9.600 9.610 8,727,582 -0.03(-0.31%)
Nov 27, 2013 9.660 9.780 9.622 9.640 23,990,476 -0.01(-0.10%)
Nov 26, 2013 9.560 9.670 9.430 9.650 36,979,044 +0.06(+0.63%)
Nov 25, 2013 9.730 9.749 9.520 9.590 41,794,864 +0.35(+3.79%)
Nov 22, 2013 9.110 9.270 9.073 9.240 24,311,832 +0.12(+1.32%)
Nov 21, 2013 9.110 9.200 9.070 9.120 25,818,746 +0.07(+0.77%)
Nov 20, 2013 9.090 9.140 9.020 9.050 15,448,024 -0.08(-0.88%)
Nov 19, 2013 8.950 9.300 8.950 9.130 25,518,986 +0.18(+2.01%)
Nov 18, 2013 9.060 9.090 8.930 8.950 15,425,099 -0.08(-0.89%)
Nov 15, 2013 8.970 9.095 8.970 9.030 12,813,962 +0.05(+0.56%)
Nov 14, 2013 9.040 9.050 8.885 8.980 17,037,396 -0.01(-0.11%)
Nov 13, 2013 8.840 9.000 8.780 8.990 14,446,893 +0.07(+0.78%)
Nov 12, 2013 9.020 9.060 8.850 8.920 18,086,558 -0.11(-1.22%)
Nov 11, 2013 9.080 9.240 9.010 9.030 17,916,670 -0.03(-0.33%)
Nov 08, 2013 9.030 9.080 8.780 9.060 23,680,744 +0.11(+1.23%)
Nov 07, 2013 9.390 9.450 8.880 8.950 52,924,744 -0.71(-7.35%)
Nov 06, 2013 9.830 9.870 9.620 9.660 19,989,972 -0.12(-1.23%)
Nov 05, 2013 9.820 9.885 9.630 9.780 25,404,432 -0.14(-1.41%)
Nov 04, 2013 9.330 9.970 9.320 9.920 55,051,440 +0.65(+7.01%)
Nov 01, 2013 9.310 9.370 9.145 9.270 22,047,458 +0.00(+0.00%)
Oct 31, 2013 9.440 9.510 9.250 9.270 25,901,516 -0.19(-2.01%)
Oct 30, 2013 9.460 9.590 9.360 9.460 23,190,212 -0.08(-0.84%)
Oct 29, 2013 9.570 9.630 9.460 9.540 23,911,080 -0.02(-0.21%)
Oct 28, 2013 9.220 9.640 9.210 9.560 41,430,240 +0.32(+3.46%)
Oct 25, 2013 9.250 9.320 9.140 9.240 23,256,940 -0.01(-0.11%)
Oct 24, 2013 9.270 9.330 9.050 9.250 28,351,544 -0.02(-0.22%)
Oct 23, 2013 9.250 9.295 9.000 9.270 55,203,012 -0.09(-0.96%)
Oct 22, 2013 8.650 9.630 8.640 9.360 93,810,944 +0.76(+8.84%)
Oct 21, 2013 8.640 8.680 8.540 8.600 16,227,323 -0.03(-0.35%)
Oct 18, 2013 8.640 8.680 8.530 8.630 21,268,728 +0.04(+0.47%)
Oct 17, 2013 8.480 8.600 8.470 8.590 20,513,148 +0.06(+0.70%)
Oct 16, 2013 8.370 8.540 8.370 8.530 24,687,344 +0.15(+1.79%)
Oct 15, 2013 8.470 8.520 8.350 8.380 25,409,820 -0.07(-0.83%)
Oct 14, 2013 8.270 8.490 8.270 8.450 19,437,816 +0.13(+1.56%)
Oct 11, 2013 8.340 8.420 8.240 8.320 27,434,004 -0.03(-0.36%)
Oct 10, 2013 8.180 8.420 8.160 8.350 40,844,768 +0.25(+3.09%)
Oct 09, 2013 8.170 8.300 8.090 8.100 66,269,316 +0.16(+2.02%)
Oct 08, 2013 8.010 8.010 7.880 7.940 35,022,644 -0.03(-0.38%)
Oct 07, 2013 7.900 8.000 7.840 7.970 36,689,124 +0.01(+0.13%)
Oct 04, 2013 7.900 8.060 7.880 7.960 19,955,084 +0.10(+1.27%)
Oct 03, 2013 7.990 8.010 7.820 7.860 33,801,360 -0.16(-2.00%)
Oct 02, 2013 7.930 8.070 7.890 8.020 38,106,480 -0.15(-1.84%)
Oct 01, 2013 8.100 8.190 8.040 8.170 16,061,062 +0.05(+0.62%)
Sep 30, 2013 8.100 8.200 8.070 8.120 19,958,188 -0.08(-0.98%)
Sep 27, 2013 8.250 8.280 8.180 8.200 14,115,452 -0.07(-0.85%)
Sep 26, 2013 8.330 8.360 8.240 8.270 15,441,401 -0.06(-0.72%)
Sep 25, 2013 8.330 8.400 8.300 8.330 11,150,816 +0.03(+0.36%)
Sep 24, 2013 8.270 8.400 8.260 8.300 15,251,483 +0.02(+0.24%)
Sep 23, 2013 8.250 8.370 8.250 8.280 13,067,867 -0.01(-0.12%)
Sep 20, 2013 8.440 8.440 8.260 8.290 47,176,728 -0.15(-1.78%)
Sep 19, 2013 8.610 8.680 8.400 8.440 33,075,828 -0.12(-1.34%)
Sep 18, 2013 8.240 8.610 8.220 8.555 38,371,008 +0.29(+3.57%)
Sep 17, 2013 8.100 8.300 8.100 8.260 22,197,992 +0.16(+1.98%)
Sep 16, 2013 8.165 8.180 8.090 8.100 15,548,011 +0.02(+0.25%)
Sep 13, 2013 8.150 8.180 8.060 8.080 14,988,380 -0.08(-0.98%)
Sep 12, 2013 8.120 8.195 8.090 8.160 15,753,191 -0.03(-0.37%)
Sep 11, 2013 8.040 8.190 8.010 8.190 26,730,240 +0.13(+1.68%)
Sep 10, 2013 8.040 8.100 7.960 8.055 28,521,334 -0.03(-0.31%)
Sep 09, 2013 7.960 8.150 7.940 8.080 37,494,908 +0.16(+2.02%)
Sep 06, 2013 7.900 7.950 7.850 7.920 17,401,290 +0.05(+0.64%)
Sep 05, 2013 7.830 7.910 7.810 7.870 22,162,508 +0.03(+0.38%)
Sep 04, 2013 7.790 7.840 7.730 7.840 28,355,986 +0.12(+1.55%)
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.