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 (%)
May 31, 2012 8.580 8.620 8.390 8.550 25,778,506 -0.03(-0.35%)
May 30, 2012 8.760 8.785 8.530 8.580 18,627,658 -0.31(-3.49%)
May 29, 2012 8.780 8.920 8.750 8.890 25,746,376 +0.26(+3.01%)
May 25, 2012 8.540 8.670 8.540 8.630 15,274,088 +0.00(+0.00%)
May 24, 2012 8.610 8.640 8.430 8.630 23,695,856 +0.02(+0.23%)
May 23, 2012 8.400 8.610 8.310 8.610 24,232,196 +0.12(+1.41%)
May 22, 2012 8.660 8.730 8.410 8.490 24,774,372 -0.11(-1.28%)
May 21, 2012 8.490 8.610 8.450 8.600 15,157,589 +0.17(+2.02%)
May 18, 2012 8.550 8.680 8.380 8.430 26,959,956 -0.07(-0.82%)
May 17, 2012 8.520 8.710 8.420 8.500 34,952,868 +0.01(+0.12%)
May 16, 2012 8.760 8.880 8.480 8.490 30,225,412 -0.22(-2.53%)
May 15, 2012 8.940 9.010 8.680 8.710 27,777,376 -0.21(-2.35%)
May 14, 2012 8.970 9.118 8.920 8.920 18,782,548 -0.14(-1.55%)
May 11, 2012 8.990 9.180 8.990 9.060 16,526,469 -0.04(-0.44%)
May 10, 2012 9.230 9.250 9.028 9.100 17,819,240 -0.05(-0.55%)
May 09, 2012 9.070 9.270 9.000 9.150 23,035,276 -0.06(-0.65%)
May 08, 2012 9.240 9.280 9.030 9.210 25,124,748 -0.12(-1.29%)
May 07, 2012 9.310 9.410 9.200 9.330 18,031,368 -0.04(-0.43%)
May 04, 2012 9.500 9.520 9.340 9.370 17,555,436 -0.21(-2.19%)
May 03, 2012 9.760 9.770 9.550 9.580 18,161,516 -0.15(-1.54%)
May 02, 2012 9.850 9.880 9.680 9.730 18,176,706 -0.24(-2.41%)
May 01, 2012 9.740 10.01 9.670 9.970 27,767,234 +0.24(+2.47%)
Apr 30, 2012 9.700 9.790 9.640 9.730 16,375,549 -0.02(-0.21%)
Apr 27, 2012 9.870 9.900 9.700 9.750 18,717,660 -0.11(-1.12%)
Apr 26, 2012 9.770 9.890 9.720 9.860 17,642,600 +0.04(+0.41%)
Apr 25, 2012 9.770 9.860 9.670 9.820 20,305,774 +0.16(+1.66%)
Apr 24, 2012 9.630 9.760 9.600 9.660 14,937,479 +0.03(+0.31%)
Apr 23, 2012 9.540 9.670 9.470 9.630 21,440,248 -0.07(-0.72%)
Apr 20, 2012 9.850 9.930 9.670 9.700 19,906,304 -0.06(-0.61%)
Apr 19, 2012 9.950 10.01 9.700 9.760 32,910,202 -0.19(-1.91%)
Apr 18, 2012 9.940 10.07 9.890 9.950 23,873,350 -0.04(-0.40%)
Apr 17, 2012 9.910 10.07 9.900 9.990 20,410,148 +0.13(+1.32%)
Apr 16, 2012 9.940 9.950 9.730 9.860 26,934,928 +0.01(+0.10%)
Apr 13, 2012 10.08 10.13 9.820 9.850 26,941,580 -0.32(-3.15%)
Apr 12, 2012 9.990 10.24 9.960 10.17 37,586,280 +0.27(+2.73%)
Apr 11, 2012 9.935 10.15 9.880 9.900 79,853,856 +0.58(+6.22%)
Apr 10, 2012 9.620 9.650 9.310 9.320 45,656,464 -0.28(-2.92%)
Apr 09, 2012 9.510 9.720 9.460 9.600 23,675,152 -0.03(-0.31%)
Apr 05, 2012 9.770 9.890 9.580 9.630 24,537,920 -0.18(-1.83%)
Apr 04, 2012 9.890 9.990 9.760 9.810 24,616,116 -0.25(-2.49%)
Apr 03, 2012 10.11 10.18 9.970 10.06 30,128,740 -0.11(-1.08%)
Apr 02, 2012 9.930 10.24 9.930 10.17 18,685,232 +0.15(+1.50%)
Mar 30, 2012 10.13 10.15 9.975 10.02 20,156,252 -0.01(-0.10%)
Mar 29, 2012 9.770 10.09 9.750 10.03 28,948,576 +0.20(+2.03%)
Mar 28, 2012 10.06 10.06 9.790 9.830 36,387,976 -0.23(-2.29%)
Mar 27, 2012 10.25 10.31 10.06 10.06 19,193,296 -0.16(-1.57%)
Mar 26, 2012 10.25 10.30 10.12 10.22 13,772,157 +0.11(+1.09%)
Mar 23, 2012 10.01 10.26 9.960 10.11 20,019,242 +0.10(+1.00%)
Mar 22, 2012 10.17 10.19 9.950 10.01 28,674,986 -0.26(-2.53%)
Mar 21, 2012 10.44 10.45 10.25 10.27 18,036,204 -0.17(-1.63%)
Mar 20, 2012 10.46 10.50 10.27 10.44 21,436,944 -0.16(-1.51%)
Mar 19, 2012 10.51 10.75 10.51 10.60 18,821,936 +0.06(+0.57%)
Mar 16, 2012 10.40 10.62 10.38 10.54 30,941,060 +0.19(+1.84%)
Mar 15, 2012 10.26 10.38 10.17 10.35 27,002,636 +0.07(+0.68%)
Mar 14, 2012 10.34 10.38 10.21 10.28 28,992,080 -0.03(-0.29%)
Mar 13, 2012 10.00 10.36 9.950 10.31 40,244,688 +0.44(+4.46%)
Mar 12, 2012 9.840 9.960 9.800 9.870 21,187,694 +0.06(+0.61%)
Mar 09, 2012 9.810 9.990 9.760 9.810 21,444,520 +0.04(+0.41%)
Mar 08, 2012 9.690 9.830 9.570 9.770 19,444,490 +0.22(+2.30%)
Mar 07, 2012 9.550 9.600 9.450 9.550 23,019,312 +0.08(+0.84%)
Mar 06, 2012 9.680 9.680 9.460 9.470 33,928,328 -0.40(-4.05%)
Mar 05, 2012 10.16 10.17 9.830 9.870 29,752,380 -0.37(-3.61%)
Mar 02, 2012 10.25 10.32 10.18 10.24 22,443,670 -0.03(-0.29%)
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.