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 (%)
Dec 31, 2008 10.66 11.46 10.65 11.26 29,563,524 +0.57(+5.33%)
Dec 30, 2008 9.860 10.70 9.650 10.69 25,456,840 +0.96(+9.87%)
Dec 29, 2008 10.00 10.25 9.520 9.730 10,085,977 -0.05(-0.51%)
Dec 26, 2008 9.390 9.840 9.300 9.780 7,650,846 +0.39(+4.15%)
Dec 24, 2008 9.640 9.660 9.310 9.390 4,561,014 -0.18(-1.88%)
Dec 23, 2008 9.400 9.770 9.260 9.570 16,502,789 +0.34(+3.68%)
Dec 22, 2008 9.900 9.990 8.950 9.230 22,863,344 -0.47(-4.85%)
Dec 19, 2008 10.04 10.13 9.610 9.700 29,015,520 -0.07(-0.72%)
Dec 18, 2008 10.56 10.57 9.720 9.770 23,334,520 -0.58(-5.60%)
Dec 17, 2008 10.16 10.92 10.08 10.35 23,902,108 -0.04(-0.38%)
Dec 16, 2008 10.07 10.40 9.820 10.39 19,701,110 +0.48(+4.84%)
Dec 15, 2008 10.23 10.50 9.760 9.910 18,699,988 -0.17(-1.69%)
Dec 12, 2008 9.370 10.14 9.250 10.08 27,406,392 +0.10(+1.00%)
Dec 11, 2008 10.06 10.58 9.730 9.980 24,014,528 -0.22(-2.16%)
Dec 10, 2008 10.10 10.30 9.910 10.20 22,592,304 +0.65(+6.81%)
Dec 09, 2008 9.540 10.28 9.220 9.550 29,108,712 -0.03(-0.31%)
Dec 08, 2008 8.810 9.770 8.750 9.580 38,981,780 +1.43(+17.55%)
Dec 05, 2008 8.110 8.260 7.458 8.150 50,774,516 +0.09(+1.12%)
Dec 04, 2008 9.170 9.170 7.930 8.060 35,760,220 -1.23(-13.24%)
Dec 03, 2008 8.750 9.410 8.630 9.290 25,643,172 -0.47(-4.82%)
Dec 02, 2008 9.750 10.01 9.370 9.760 21,725,534 +0.45(+4.83%)
Dec 01, 2008 10.18 10.42 9.260 9.310 23,760,264 -1.45(-13.48%)
Nov 28, 2008 10.40 10.80 9.970 10.76 12,413,559 +0.28(+2.67%)
Nov 26, 2008 9.480 10.52 9.240 10.48 18,450,108 +0.78(+8.04%)
Nov 25, 2008 9.560 9.850 9.040 9.700 26,161,908 +0.55(+6.01%)
Nov 24, 2008 9.000 9.340 8.600 9.150 34,169,296 +0.71(+8.41%)
Nov 21, 2008 7.610 8.500 7.270 8.440 48,356,200 +1.59(+23.21%)
Nov 20, 2008 8.070 8.120 6.800 6.850 51,015,440 -1.31(-16.05%)
Nov 19, 2008 9.350 9.370 8.110 8.160 33,917,976 -1.32(-13.92%)
Nov 18, 2008 9.920 9.980 9.250 9.480 23,025,738 -0.19(-1.96%)
Nov 17, 2008 10.51 10.69 9.660 9.670 25,278,908 -1.17(-10.79%)
Nov 14, 2008 10.97 11.83 10.78 10.84 26,037,164 -0.36(-3.21%)
Nov 13, 2008 10.43 11.30 9.500 11.20 32,873,028 +1.03(+10.13%)
Nov 12, 2008 10.49 10.87 10.16 10.17 18,126,886 -0.77(-7.04%)
Nov 11, 2008 11.16 11.37 10.63 10.94 21,032,046 -0.84(-7.13%)
Nov 10, 2008 11.80 12.04 11.55 11.78 21,505,112 +0.59(+5.27%)
Nov 07, 2008 10.47 11.28 10.39 11.19 19,670,984 +0.93(+9.06%)
Nov 06, 2008 11.50 11.72 10.15 10.26 24,528,704 -1.54(-13.05%)
Nov 05, 2008 12.22 12.45 11.70 11.80 21,870,040 -0.67(-5.37%)
Nov 04, 2008 12.34 12.57 11.35 12.47 27,858,448 +0.59(+4.97%)
Nov 03, 2008 11.83 12.12 11.28 11.88 21,106,580 +0.38(+3.30%)
Oct 31, 2008 11.37 11.58 11.05 11.50 24,524,098 +0.05(+0.44%)
Oct 30, 2008 11.69 11.88 11.01 11.45 28,523,292 +0.30(+2.69%)
Oct 29, 2008 11.04 11.75 10.53 11.15 31,629,082 +0.37(+3.43%)
Oct 28, 2008 9.500 10.83 9.000 10.78 32,922,480 +1.74(+19.25%)
Oct 27, 2008 9.460 9.720 9.040 9.040 24,813,460 -0.37(-3.93%)
Oct 24, 2008 9.330 9.940 9.050 9.410 31,853,184 -0.58(-5.81%)
Oct 23, 2008 10.63 10.85 9.520 9.990 45,428,328 -0.53(-5.04%)
Oct 22, 2008 11.69 11.76 10.15 10.52 42,081,256 -1.63(-13.42%)
Oct 21, 2008 12.12 12.79 11.75 12.15 21,362,544 -0.26(-2.10%)
Oct 20, 2008 12.20 12.42 11.73 12.41 23,577,318 +0.61(+5.17%)
Oct 17, 2008 11.89 13.07 11.58 11.80 25,963,180 -0.41(-3.36%)
Oct 16, 2008 11.55 12.28 10.96 12.21 30,054,012 +0.88(+7.77%)
Oct 15, 2008 12.64 12.76 11.25 11.33 33,351,700 -1.66(-12.78%)
Oct 14, 2008 14.65 15.00 12.60 12.99 27,870,148 -0.83(-6.01%)
Oct 13, 2008 13.39 14.14 12.10 13.82 30,195,438 +2.57(+22.84%)
Oct 10, 2008 11.64 13.20 10.51 11.25 44,538,104 -1.21(-9.71%)
Oct 09, 2008 15.06 15.86 11.98 12.46 31,006,248 -2.13(-14.60%)
Oct 08, 2008 15.16 15.49 13.40 14.59 57,365,592 -2.12(-12.69%)
Oct 07, 2008 18.45 18.94 16.71 16.71 26,208,236 -1.40(-7.73%)
Oct 06, 2008 18.65 19.00 16.70 18.11 31,042,564 -1.13(-5.87%)
Oct 03, 2008 19.81 21.18 18.98 19.24 0 -0.14(-0.72%)
Oct 02, 2008 21.08 21.18 19.24 19.38 25,943,756 -1.89(-8.89%)
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.