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 (%)
Oct 29, 2010 12.65 13.23 12.58 13.14 39,265,088 +0.51(+4.04%)
Oct 28, 2010 12.82 12.82 12.61 12.63 16,057,386 -0.07(-0.55%)
Oct 27, 2010 12.72 12.83 12.51 12.70 24,035,424 -0.18(-1.40%)
Oct 25, 2010 12.94 13.04 12.83 12.88 20,530,572 +0.16(+1.26%)
Oct 22, 2010 12.81 12.85 12.63 12.72 18,735,180 -0.06(-0.47%)
Oct 21, 2010 13.01 13.06 12.63 12.78 24,908,484 -0.17(-1.31%)
Oct 20, 2010 12.72 13.01 12.67 12.95 30,966,162 +0.28(+2.21%)
Oct 19, 2010 12.90 12.95 12.58 12.67 28,991,194 -0.47(-3.58%)
Oct 18, 2010 13.12 13.19 12.86 13.14 18,560,608 +0.01(+0.08%)
Oct 15, 2010 13.23 13.29 12.77 13.13 40,965,968 +0.00(+0.00%)
Oct 14, 2010 13.49 13.49 13.05 13.13 26,798,294 -0.24(-1.80%)
Oct 13, 2010 13.41 13.45 13.30 13.37 34,150,404 +0.17(+1.29%)
Oct 12, 2010 12.91 13.23 12.79 13.20 35,373,928 +0.27(+2.09%)
Oct 11, 2010 13.04 13.09 12.83 12.93 23,320,070 +0.04(+0.31%)
Oct 08, 2010 12.89 13.13 12.60 12.89 72,773,432 +0.69(+5.66%)
Oct 07, 2010 12.20 12.57 12.15 12.20 41,241,508 -0.17(-1.37%)
Oct 06, 2010 12.16 12.47 12.10 12.37 28,090,908 +0.23(+1.89%)
Oct 05, 2010 12.07 12.23 12.02 12.14 43,437 +0.22(+1.85%)
Oct 04, 2010 12.14 12.20 11.81 11.92 31,092,448 -0.31(-2.53%)
Oct 01, 2010 12.23 12.40 12.20 12.23 22,999,546 +0.12(+1.02%)
Sep 30, 2010 12.11 12.25 11.94 12.11 179,100 +0.03(+0.22%)
Sep 29, 2010 12.17 12.20 12.03 12.08 24,659 -0.13(-1.06%)
Sep 28, 2010 12.10 12.25 11.81 12.21 24,368 +0.14(+1.16%)
Sep 27, 2010 12.16 12.16 11.96 12.07 26,728,874 -0.13(-1.07%)
Sep 24, 2010 12.00 12.25 11.97 12.20 30,862,436 +0.46(+3.92%)
Sep 23, 2010 11.74 12.16 11.48 11.74 39,794,816 +0.04(+0.34%)
Sep 22, 2010 11.16 11.75 11.16 11.70 44,195,096 +0.53(+4.74%)
Sep 21, 2010 11.38 11.42 10.99 11.17 1,000 -0.21(-1.85%)
Sep 20, 2010 11.25 11.44 11.14 11.38 18,695,882 +0.21(+1.88%)
Sep 17, 2010 11.17 11.34 11.10 11.17 22,715,772 -0.26(-2.26%)
Sep 15, 2010 11.40 11.48 11.33 11.43 18,973,504 -0.06(-0.52%)
Sep 14, 2010 11.46 11.59 11.33 11.49 1,000 -0.03(-0.26%)
Sep 13, 2010 11.38 11.59 11.33 11.52 24,603,276 +0.35(+3.13%)
Sep 10, 2010 11.22 11.37 11.13 11.17 15,658,348 -0.06(-0.53%)
Sep 09, 2010 11.26 11.34 11.17 11.23 400 +0.16(+1.45%)
Sep 08, 2010 10.93 11.23 10.90 11.07 35,129 +0.21(+1.93%)
Sep 07, 2010 10.79 10.96 10.70 10.86 13,642 -0.02(-0.18%)
Sep 03, 2010 11.01 11.07 10.82 10.88 16,634,520 +0.05(+0.46%)
Sep 02, 2010 10.55 10.84 10.46 10.83 4,222 +0.31(+2.95%)
Sep 01, 2010 10.41 10.54 10.32 10.52 24,240,964 +0.35(+3.44%)
Aug 31, 2010 10.15 10.36 10.10 10.17 102,921 -0.09(-0.88%)
Aug 30, 2010 10.30 10.46 10.25 10.26 23,974,520 -0.06(-0.58%)
Aug 27, 2010 10.03 10.36 9.970 10.32 24,421,772 +0.08(+0.78%)
Aug 26, 2010 10.22 10.31 10.01 10.24 16,785 +0.13(+1.29%)
Aug 25, 2010 9.990 10.16 9.920 10.11 10,162 +0.05(+0.50%)
Aug 24, 2010 10.18 10.30 10.06 10.06 84,548 -0.31(-2.99%)
Aug 23, 2010 10.67 10.69 10.35 10.37 17,212,580 -0.20(-1.89%)
Aug 20, 2010 10.54 10.59 10.45 10.57 16,839,194 -0.09(-0.84%)
Aug 19, 2010 10.86 10.93 10.50 10.66 10,140 -0.27(-2.47%)
Aug 18, 2010 10.98 11.07 10.78 10.93 500 -0.02(-0.18%)
Aug 17, 2010 10.71 11.05 10.69 10.95 15,546 +0.35(+3.30%)
Aug 16, 2010 10.56 10.69 10.50 10.60 14,576,337 -0.04(-0.38%)
Aug 13, 2010 10.67 10.79 10.57 10.64 15,439,716 -0.09(-0.83%)
Aug 12, 2010 10.59 10.90 10.47 10.73 1,600 +0.07(+0.65%)
Aug 11, 2010 11.11 11.13 10.62 10.66 24,875 -0.76(-6.65%)
Aug 10, 2010 11.41 11.49 11.18 11.42 4,610 -0.24(-2.06%)
Aug 09, 2010 11.62 11.75 11.58 11.66 14,549,887 +0.07(+0.60%)
Aug 06, 2010 11.59 11.73 11.45 11.59 17,561,768 +0.01(+0.09%)
Aug 05, 2010 11.45 11.63 11.39 11.58 15,559,158 +0.06(+0.52%)
Aug 04, 2010 11.60 11.60 11.38 11.52 4,863 -0.04(-0.35%)
Aug 03, 2010 11.68 11.78 11.53 11.56 24,944 -0.15(-1.28%)
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.