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 (%)
Jan 31, 2006 30.98 32.17 30.90 31.50 10,240,100 +0.97(+3.18%)
Jan 30, 2006 31.25 31.33 30.46 30.53 4,708,800 -0.77(-2.46%)
Jan 27, 2006 30.73 31.54 30.30 31.30 6,657,300 +0.52(+1.69%)
Jan 26, 2006 29.75 31.22 29.96 30.78 9,461,500 +1.04(+3.50%)
Jan 25, 2006 29.50 29.92 29.46 29.74 4,723,900 +0.43(+1.47%)
Jan 24, 2006 29.21 29.99 28.82 29.31 4,153,800 +0.13(+0.45%)
Jan 23, 2006 28.90 29.33 28.85 29.18 3,866,900 +0.38(+1.32%)
Jan 20, 2006 29.63 29.84 28.75 28.80 6,898,400 -0.69(-2.34%)
Jan 19, 2006 29.04 29.81 29.00 29.49 4,077,900 +0.54(+1.87%)
Jan 18, 2006 29.13 29.13 28.76 28.95 3,780,300 -0.17(-0.58%)
Jan 17, 2006 28.92 29.38 28.80 29.12 4,486,200 +0.17(+0.59%)
Jan 13, 2006 28.76 29.01 28.67 28.95 4,109,200 +0.14(+0.49%)
Jan 12, 2006 28.83 29.18 28.67 28.81 7,461,400 -0.39(-1.34%)
Jan 11, 2006 29.56 29.70 29.11 29.20 10,319,100 -0.40(-1.35%)
Jan 10, 2006 28.75 29.92 28.40 29.60 20,671,100 -0.97(-3.17%)
Jan 09, 2006 30.17 30.95 29.66 30.57 5,988,800 +0.36(+1.19%)
Jan 06, 2006 30.31 30.40 30.00 30.21 5,060,300 -0.10(-0.33%)
Jan 05, 2006 29.90 30.35 29.87 30.31 4,548,000 +0.24(+0.80%)
Jan 04, 2006 29.86 30.44 29.63 30.07 5,894,100 +0.17(+0.57%)
Jan 03, 2006 29.59 30.00 29.49 29.90 5,783,100 +0.33(+1.12%)
Dec 30, 2005 29.65 29.80 29.38 29.57 3,205,000 -0.08(-0.27%)
Dec 29, 2005 29.37 29.84 29.30 29.65 3,488,500 +0.04(+0.14%)
Dec 28, 2005 29.20 29.75 29.17 29.61 3,482,400 +0.36(+1.23%)
Dec 27, 2005 29.41 29.64 29.09 29.25 4,740,200 -0.20(-0.68%)
Dec 23, 2005 29.33 29.46 29.14 29.45 2,980,900 +0.12(+0.41%)
Dec 22, 2005 29.00 29.35 28.20 29.33 4,365,700 +0.34(+1.17%)
Dec 21, 2005 28.41 29.00 28.31 28.99 4,118,800 +0.69(+2.44%)
Dec 20, 2005 28.45 28.73 28.18 28.30 4,542,000 -0.25(-0.88%)
Dec 19, 2005 28.16 28.57 28.15 28.55 5,039,600 +0.32(+1.13%)
Dec 16, 2005 28.24 28.74 28.23 28.23 5,084,000 +0.00(+0.00%)
Dec 15, 2005 28.49 28.74 28.20 28.23 3,169,300 -0.26(-0.91%)
Dec 14, 2005 28.51 28.67 28.20 28.49 4,500,300 -0.02(-0.07%)
Dec 13, 2005 28.00 28.75 27.96 28.51 4,704,700 +0.44(+1.57%)
Dec 12, 2005 28.15 28.28 27.91 28.07 4,476,400 -0.08(-0.28%)
Dec 09, 2005 28.59 28.60 28.10 28.15 3,408,500 -0.28(-0.98%)
Dec 08, 2005 28.59 28.77 28.28 28.43 4,712,500 -0.16(-0.56%)
Dec 07, 2005 28.24 28.95 28.21 28.59 5,712,400 +0.35(+1.24%)
Dec 06, 2005 28.22 28.51 28.04 28.24 5,412,600 +0.27(+0.97%)
Dec 05, 2005 28.10 28.20 27.88 27.97 4,911,800 -0.13(-0.46%)
Dec 02, 2005 28.28 28.28 27.71 28.10 5,394,300 -0.18(-0.64%)
Dec 01, 2005 27.75 28.42 27.65 28.28 6,522,400 +0.87(+3.17%)
Nov 30, 2005 27.67 27.97 27.31 27.41 6,797,400 -0.46(-1.65%)
Nov 29, 2005 27.63 28.09 27.61 27.87 7,167,600 +0.27(+0.98%)
Nov 28, 2005 27.44 27.97 27.41 27.60 8,095,400 +0.27(+0.99%)
Nov 25, 2005 27.03 27.46 26.95 27.33 3,716,000 +0.44(+1.64%)
Nov 23, 2005 26.70 27.07 26.56 26.89 5,096,200 +0.19(+0.71%)
Nov 22, 2005 26.70 26.79 26.50 26.70 4,721,200 -0.01(-0.04%)
Nov 21, 2005 26.36 26.78 26.32 26.71 5,715,900 +0.31(+1.17%)
Nov 18, 2005 26.84 26.84 26.13 26.40 5,421,800 -0.05(-0.19%)
Nov 17, 2005 26.40 26.62 26.15 26.45 5,412,900 +0.12(+0.46%)
Nov 16, 2005 26.30 26.47 26.07 26.33 4,105,400 +0.07(+0.27%)
Nov 15, 2005 26.60 26.74 26.10 26.26 5,968,900 -0.35(-1.32%)
Nov 14, 2005 26.70 26.82 26.37 26.61 4,469,700 -0.07(-0.26%)
Nov 11, 2005 26.28 26.83 26.10 26.68 5,745,900 +0.40(+1.52%)
Nov 10, 2005 26.25 26.50 26.02 26.28 4,252,200 +0.08(+0.31%)
Nov 09, 2005 25.98 26.75 25.34 26.20 8,029,100 +0.21(+0.81%)
Nov 08, 2005 25.75 26.17 25.61 25.99 5,355,600 +0.05(+0.19%)
Nov 07, 2005 25.17 26.03 25.33 25.94 8,769,600 +0.77(+3.06%)
Nov 04, 2005 25.12 25.30 24.58 25.17 5,627,400 +0.04(+0.16%)
Nov 03, 2005 24.81 25.43 24.70 25.13 7,308,600 +0.34(+1.37%)
Nov 02, 2005 24.60 24.79 24.27 24.79 4,877,500 +0.19(+0.77%)
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.