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 (%)
Jul 30, 2010 11.17 11.28 10.86 11.17 22,648,898 +0.15(+1.36%)
Jul 29, 2010 11.10 11.20 10.87 11.02 2,000 -0.02(-0.18%)
Jul 28, 2010 11.04 11.28 10.96 11.04 2,015 -0.17(-1.52%)
Jul 27, 2010 11.21 11.42 11.11 11.21 4,944 -0.02(-0.18%)
Jul 26, 2010 11.14 11.37 11.01 11.23 26,411,836 +0.18(+1.63%)
Jul 23, 2010 10.87 11.12 10.67 11.05 25,098,852 +0.23(+2.13%)
Jul 22, 2010 10.80 10.99 10.73 10.82 37,069 +0.23(+2.17%)
Jul 21, 2010 10.95 11.01 10.53 10.59 25,083,960 -0.26(-2.40%)
Jul 20, 2010 10.85 10.87 10.32 10.85 28,965,828 +0.27(+2.55%)
Jul 19, 2010 10.50 10.68 10.31 10.58 26,702,782 +0.17(+1.63%)
Jul 16, 2010 10.41 10.75 10.41 10.41 28,250,848 -0.33(-3.07%)
Jul 15, 2010 10.95 10.95 10.61 10.74 23,384,860 -0.17(-1.56%)
Jul 14, 2010 11.01 11.11 10.82 10.91 17,435 -0.09(-0.82%)
Jul 13, 2010 11.00 11.34 10.87 11.00 117,860 +0.13(+1.20%)
Jul 12, 2010 11.00 11.00 10.68 10.87 38,767,136 -0.07(-0.64%)
Jul 09, 2010 10.94 10.97 10.67 10.94 21,049,452 +0.22(+2.05%)
Jul 08, 2010 10.72 10.75 10.47 10.72 153,384 +0.17(+1.61%)
Jul 07, 2010 10.24 10.55 10.20 10.55 21,759,970 +0.34(+3.33%)
Jul 06, 2010 10.36 10.39 10.10 10.21 3,593 +0.21(+2.10%)
Jul 02, 2010 10.00 10.18 9.880 10.00 15,494,586 -0.05(-0.50%)
Jul 01, 2010 10.10 10.26 9.810 10.05 3,467 -0.01(-0.10%)
Jun 30, 2010 10.06 10.55 10.01 10.06 38,494 -0.26(-2.52%)
Jun 29, 2010 10.76 10.76 10.28 10.32 14,180 -0.91(-8.10%)
Jun 25, 2010 11.23 11.28 10.99 11.23 28,668,764 +0.12(+1.08%)
Jun 24, 2010 11.11 11.37 11.07 11.11 35,804 -0.32(-2.80%)
Jun 23, 2010 11.40 11.51 11.18 11.43 6,150 +0.14(+1.24%)
Jun 22, 2010 11.76 11.80 11.25 11.29 87,600 -0.43(-3.67%)
Jun 21, 2010 11.43 12.12 11.42 11.72 63,251,784 +0.61(+5.49%)
Jun 18, 2010 11.11 11.28 11.02 11.11 21,429,972 -0.07(-0.63%)
Jun 17, 2010 11.45 11.45 11.09 11.18 23,770,016 -0.23(-2.02%)
Jun 16, 2010 11.41 11.52 11.35 11.41 16,450,177 -0.20(-1.72%)
Jun 15, 2010 11.61 11.62 11.42 11.61 6,432 +0.27(+2.38%)
Jun 14, 2010 11.55 11.68 11.31 11.34 17,828,010 -0.02(-0.18%)
Jun 11, 2010 11.15 11.39 11.10 11.36 18,337,140 +0.11(+0.98%)
Jun 10, 2010 11.25 11.26 11.01 11.25 23,268 +0.45(+4.17%)
Jun 09, 2010 10.93 11.11 10.76 10.80 26,126,044 +0.04(+0.37%)
Jun 08, 2010 10.55 10.85 10.49 10.76 6,368 +0.25(+2.38%)
Jun 07, 2010 10.87 10.94 10.50 10.51 28,315,504 -0.33(-3.04%)
Jun 04, 2010 10.84 11.26 10.81 10.84 30,418,788 -0.53(-4.66%)
Jun 03, 2010 11.60 11.60 11.12 11.37 25,604,020 -0.11(-0.96%)
Jun 02, 2010 11.29 11.49 11.12 11.48 59,564 +0.29(+2.59%)
Jun 01, 2010 11.43 11.68 11.18 11.19 6,184 -0.45(-3.87%)
May 28, 2010 11.64 11.79 11.54 11.64 21,001,300 -0.18(-1.52%)
May 27, 2010 11.62 11.84 11.27 11.82 25,657,090 +0.57(+5.07%)
May 26, 2010 11.64 11.68 11.20 11.25 79,129 -0.05(-0.44%)
May 25, 2010 10.60 11.35 10.56 11.30 69,840 +0.21(+1.89%)
May 24, 2010 11.31 11.42 11.07 11.09 22,360,522 -0.26(-2.29%)
May 21, 2010 10.89 11.45 10.80 11.35 43,678,592 -0.02(-0.19%)
May 20, 2010 11.11 11.39 11.01 11.37 33,709 -0.41(-3.47%)
May 19, 2010 11.75 11.98 11.53 11.78 45,086,720 -0.04(-0.34%)
May 18, 2010 12.25 12.41 11.80 11.82 34,844 -0.28(-2.31%)
May 17, 2010 12.29 12.33 11.80 12.10 38,761,524 -0.26(-2.10%)
May 14, 2010 12.36 12.66 12.22 12.36 40,189,960 -0.44(-3.44%)
May 13, 2010 12.61 13.24 12.59 12.80 45,653,972 +0.61(+5.00%)
May 12, 2010 12.20 12.54 12.16 12.19 31,217,714 +0.06(+0.49%)
May 11, 2010 12.28 12.41 12.07 12.13 85,362 -0.46(-3.65%)
May 10, 2010 12.52 12.59 12.45 12.59 38,907,856 +0.59(+4.92%)
May 07, 2010 12.13 12.38 11.72 12.00 72,792,864 +0.06(+0.50%)
May 06, 2010 12.34 12.64 11.25 11.94 9,165 -0.32(-2.61%)
May 05, 2010 12.50 12.80 12.20 12.26 41,837,724 -0.32(-2.54%)
May 04, 2010 12.94 12.94 12.48 12.58 14,530 -0.57(-4.33%)
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.