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 29, 2006 27.96 28.20 27.84 28.04 4,790,300 +0.15(+0.54%)
Sep 28, 2006 27.89 28.12 27.85 27.89 6,345,000 +0.14(+0.50%)
Sep 27, 2006 27.56 27.98 27.53 27.75 6,071,000 +0.08(+0.29%)
Sep 26, 2006 27.30 27.71 27.19 27.67 8,076,100 +0.38(+1.39%)
Sep 25, 2006 27.50 27.55 26.60 27.29 9,592,800 -0.20(-0.73%)
Sep 22, 2006 27.81 27.98 27.38 27.49 4,896,700 -0.18(-0.65%)
Sep 21, 2006 27.67 28.18 27.61 27.67 5,804,700 +0.01(+0.04%)
Sep 20, 2006 27.95 28.24 27.57 27.66 6,920,000 -0.42(-1.50%)
Sep 19, 2006 28.31 28.44 27.85 28.08 4,734,900 -0.40(-1.40%)
Sep 18, 2006 28.53 28.83 27.95 28.48 5,684,600 +0.35(+1.24%)
Sep 15, 2006 28.19 28.39 27.77 28.13 6,157,900 +0.27(+0.97%)
Sep 14, 2006 28.01 28.23 27.70 27.86 4,814,700 -0.14(-0.50%)
Sep 13, 2006 27.49 28.10 27.40 28.00 7,161,600 +0.60(+2.19%)
Sep 12, 2006 27.16 27.68 27.15 27.40 6,937,500 +0.24(+0.88%)
Sep 11, 2006 28.50 28.55 26.98 27.16 15,433,100 -1.52(-5.30%)
Sep 08, 2006 28.90 28.95 28.55 28.68 3,886,200 -0.23(-0.80%)
Sep 07, 2006 28.79 28.98 28.55 28.91 6,313,200 +0.12(+0.42%)
Sep 06, 2006 28.85 29.21 28.68 28.79 4,809,300 -0.10(-0.35%)
Sep 05, 2006 28.95 29.59 28.76 28.89 6,647,200 -0.12(-0.41%)
Sep 01, 2006 28.73 29.28 28.49 29.01 4,077,500 +0.42(+1.47%)
Aug 31, 2006 28.52 28.75 28.38 28.59 4,183,600 +0.13(+0.46%)
Aug 30, 2006 28.97 28.97 28.35 28.46 4,777,200 -0.34(-1.18%)
Aug 29, 2006 28.96 29.03 28.50 28.80 5,915,200 -0.05(-0.17%)
Aug 28, 2006 28.80 29.20 28.64 28.85 3,904,600 -0.08(-0.28%)
Aug 25, 2006 28.75 29.23 28.70 28.93 3,734,500 +0.26(+0.91%)
Aug 24, 2006 29.00 29.10 28.61 28.67 4,435,000 -0.26(-0.90%)
Aug 23, 2006 29.08 29.29 28.80 28.93 4,279,600 -0.13(-0.45%)
Aug 22, 2006 28.77 29.12 28.78 29.06 4,369,100 +0.29(+1.01%)
Aug 21, 2006 28.43 28.98 28.38 28.77 5,577,300 +0.34(+1.20%)
Aug 18, 2006 28.65 28.78 28.24 28.43 4,138,700 -0.08(-0.28%)
Aug 17, 2006 28.61 28.92 28.35 28.51 4,542,300 -0.20(-0.70%)
Aug 16, 2006 28.54 28.94 28.43 28.71 5,804,500 +0.22(+0.77%)
Aug 15, 2006 28.00 28.53 27.91 28.49 8,741,400 +0.56(+2.01%)
Aug 14, 2006 28.08 28.55 27.61 27.93 5,878,400 -0.34(-1.20%)
Aug 11, 2006 28.95 28.95 28.09 28.27 5,192,800 -0.66(-2.28%)
Aug 10, 2006 28.84 28.98 28.52 28.93 3,612,500 +0.09(+0.31%)
Aug 09, 2006 29.17 29.33 28.31 28.84 6,412,200 -0.21(-0.72%)
Aug 08, 2006 29.44 29.69 28.86 29.05 4,809,400 -0.35(-1.19%)
Aug 07, 2006 29.36 29.85 29.30 29.40 3,255,000 -0.17(-0.57%)
Aug 04, 2006 29.88 30.32 29.56 29.57 4,798,500 -0.03(-0.10%)
Aug 03, 2006 29.45 29.73 29.27 29.60 5,337,800 -0.05(-0.17%)
Aug 02, 2006 29.51 29.80 28.94 29.65 8,446,800 +0.36(+1.23%)
Aug 01, 2006 30.00 30.04 29.07 29.29 5,994,000 -0.66(-2.20%)
Jul 31, 2006 29.37 30.17 29.17 29.95 5,694,500 +0.22(+0.74%)
Jul 28, 2006 29.76 29.93 29.38 29.73 6,219,600 +0.41(+1.40%)
Jul 27, 2006 30.05 30.19 29.16 29.32 5,238,700 -0.46(-1.54%)
Jul 26, 2006 29.80 29.90 29.33 29.78 4,673,900 -0.20(-0.67%)
Jul 25, 2006 29.60 30.25 29.50 29.98 5,854,600 +0.24(+0.81%)
Jul 24, 2006 29.56 29.80 29.10 29.74 7,497,000 +0.18(+0.61%)
Jul 21, 2006 29.97 30.10 29.13 29.56 7,996,100 -0.41(-1.37%)
Jul 20, 2006 30.88 30.98 29.96 29.97 6,409,800 -1.02(-3.29%)
Jul 19, 2006 30.63 31.32 30.30 30.99 7,202,600 +0.58(+1.91%)
Jul 18, 2006 30.40 30.78 30.01 30.41 4,643,100 +0.19(+0.63%)
Jul 17, 2006 30.70 30.77 30.07 30.22 4,528,800 -0.57(-1.85%)
Jul 14, 2006 30.99 31.34 30.22 30.79 5,950,500 -0.20(-0.65%)
Jul 13, 2006 31.81 31.95 30.94 30.99 6,932,500 -1.06(-3.31%)
Jul 12, 2006 32.05 32.60 31.92 32.05 7,554,500 +0.27(+0.85%)
Jul 11, 2006 31.90 32.27 31.68 31.78 18,599,100 -1.63(-4.88%)
Jul 10, 2006 34.00 34.00 33.16 33.41 11,003,800 -0.14(-0.42%)
Jul 07, 2006 33.65 34.00 33.30 33.55 6,523,300 +0.13(+0.39%)
Jul 06, 2006 33.34 33.82 33.21 33.42 7,208,400 +0.58(+1.77%)
Jul 05, 2006 33.09 33.37 32.41 32.84 6,053,600 -0.25(-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.