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, 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%)
Sep 03, 2013 7.790 7.840 7.700 7.720 28,784,960 +0.02(+0.26%)
Aug 30, 2013 7.820 7.840 7.680 7.700 43,743,468 -0.11(-1.41%)
Aug 29, 2013 7.920 7.940 7.790 7.810 25,556,356 -0.12(-1.51%)
Aug 28, 2013 7.905 8.010 7.900 7.930 13,499,465 +0.01(+0.19%)
Aug 27, 2013 7.990 8.030 7.900 7.915 16,714,119 -0.15(-1.80%)
Aug 26, 2013 8.070 8.120 8.040 8.060 12,841,269 +0.01(+0.12%)
Aug 23, 2013 8.040 8.120 8.010 8.050 11,141,890 +0.02(+0.25%)
Aug 22, 2013 7.920 8.060 7.910 8.030 19,334,592 +0.19(+2.42%)
Aug 21, 2013 7.980 8.000 7.830 7.840 23,770,768 -0.16(-2.00%)
Aug 20, 2013 7.950 8.020 7.920 8.000 15,360,932 +0.06(+0.76%)
Aug 19, 2013 8.070 8.090 7.930 7.940 18,592,460 -0.18(-2.22%)
Aug 16, 2013 8.080 8.120 7.950 8.120 29,894,604 -0.04(-0.49%)
Aug 15, 2013 8.090 8.180 8.010 8.160 16,296,821 +0.00(+0.00%)
Aug 14, 2013 8.160 8.240 8.070 8.160 12,411,055 +0.01(+0.12%)
Aug 13, 2013 8.280 8.290 8.120 8.150 16,814,988 -0.11(-1.33%)
Aug 12, 2013 8.220 8.280 8.180 8.260 21,705,004 +0.04(+0.49%)
Aug 09, 2013 7.920 8.220 7.920 8.220 38,487,004 +0.31(+3.92%)
Aug 08, 2013 7.860 7.920 7.760 7.910 18,749,640 +0.12(+1.54%)
Aug 07, 2013 7.880 7.997 7.780 7.790 20,510,318 -0.12(-1.52%)
Aug 06, 2013 7.985 8.030 7.910 7.910 15,805,828 -0.09(-1.12%)
Aug 05, 2013 7.940 8.010 7.910 8.000 19,279,686 +0.03(+0.38%)
Aug 02, 2013 7.940 8.030 7.910 7.970 12,057,488 +0.02(+0.25%)
Aug 01, 2013 8.000 8.080 7.930 7.950 18,050,656 +0.00(+0.00%)
Jul 31, 2013 8.020 8.080 7.940 7.950 14,873,030 -0.08(-1.00%)
Jul 30, 2013 8.040 8.060 7.980 8.030 11,522,603 -0.01(-0.12%)
Jul 29, 2013 8.060 8.060 8.000 8.040 8,394,102 -0.03(-0.37%)
Jul 26, 2013 8.000 8.080 7.960 8.070 8,731,965 +0.04(+0.50%)
Jul 25, 2013 8.040 8.110 7.930 8.030 12,346,908 -0.02(-0.25%)
Jul 24, 2013 8.140 8.140 8.010 8.050 11,938,067 -0.09(-1.11%)
Jul 23, 2013 8.150 8.210 8.100 8.140 13,853,571 +0.02(+0.25%)
Jul 22, 2013 8.111 8.140 8.070 8.120 8,124,635 +0.05(+0.62%)
Jul 19, 2013 8.230 8.230 8.040 8.070 23,767,360 -0.14(-1.71%)
Jul 18, 2013 8.190 8.250 8.180 8.210 11,850,112 +0.01(+0.12%)
Jul 17, 2013 8.130 8.210 8.120 8.200 10,398,982 +0.09(+1.11%)
Jul 16, 2013 8.170 8.180 8.070 8.110 10,435,101 -0.06(-0.73%)
Jul 15, 2013 8.090 8.180 8.080 8.170 7,513,961 +0.07(+0.86%)
Jul 12, 2013 8.080 8.140 8.020 8.100 19,159,562 +0.00(+0.00%)
Jul 11, 2013 8.020 8.110 7.980 8.100 18,354,066 +0.18(+2.27%)
Jul 10, 2013 7.890 7.940 7.840 7.920 14,676,853 +0.01(+0.13%)
Jul 09, 2013 7.990 8.010 7.780 7.910 40,373,944 -0.01(-0.13%)
Jul 08, 2013 7.880 7.940 7.800 7.920 23,950,080 +0.11(+1.41%)
Jul 05, 2013 7.770 7.810 7.660 7.810 14,901,671 +0.10(+1.30%)
Jul 03, 2013 7.680 7.720 7.630 7.710 11,505,848 -0.09(-1.15%)
Jul 02, 2013 7.800 7.890 7.740 7.800 15,777,771 -0.06(-0.76%)
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.