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 (%)
Jul 29, 2011 14.55 14.93 14.50 14.73 22,241,270 -0.10(-0.67%)
Jul 28, 2011 14.94 15.21 14.80 14.83 19,622,508 -0.10(-0.67%)
Jul 27, 2011 15.34 15.41 14.91 14.93 22,728,604 -0.55(-3.55%)
Jul 26, 2011 15.58 15.72 15.43 15.48 14,939,044 -0.17(-1.09%)
Jul 25, 2011 15.62 15.79 15.58 15.65 13,298,122 -0.18(-1.14%)
Jul 22, 2011 15.73 15.84 15.73 15.83 11,848,215 +0.06(+0.38%)
Jul 21, 2011 15.59 15.80 15.48 15.77 18,841,684 +0.26(+1.68%)
Jul 20, 2011 15.54 15.68 15.46 15.51 18,781,516 +0.07(+0.45%)
Jul 19, 2011 15.29 15.49 15.25 15.44 23,360,828 +0.27(+1.78%)
Jul 18, 2011 15.35 15.36 15.10 15.17 22,661,320 -0.31(-2.00%)
Jul 15, 2011 15.52 15.60 15.37 15.48 20,410,484 +0.02(+0.13%)
Jul 14, 2011 15.90 15.93 15.40 15.46 21,693,402 -0.39(-2.46%)
Jul 13, 2011 15.83 16.04 15.76 15.85 22,665,208 +0.14(+0.89%)
Jul 12, 2011 15.79 16.10 15.70 15.71 34,178,824 -0.20(-1.26%)
Jul 11, 2011 16.11 16.16 15.70 15.91 42,931,608 -0.47(-2.87%)
Jul 08, 2011 16.25 16.39 16.12 16.38 19,397,776 -0.11(-0.67%)
Jul 07, 2011 16.37 16.60 16.25 16.49 26,134,856 +0.25(+1.54%)
Jul 06, 2011 16.31 16.39 16.15 16.24 18,890,328 -0.15(-0.92%)
Jul 05, 2011 16.40 16.42 16.20 16.39 19,493,304 +0.08(+0.49%)
Jul 01, 2011 15.99 16.36 15.89 16.31 18,562,560 +0.45(+2.84%)
Jun 30, 2011 15.90 16.15 15.82 15.86 22,186,476 +0.04(+0.25%)
Jun 29, 2011 15.84 15.96 15.58 15.82 17,482,924 +0.17(+1.09%)
Jun 28, 2011 15.37 15.67 15.33 15.65 15,036,826 +0.37(+2.42%)
Jun 27, 2011 15.22 15.39 15.04 15.28 13,409,465 +0.05(+0.33%)
Jun 24, 2011 15.34 15.55 15.14 15.23 25,749,932 -0.05(-0.33%)
Jun 23, 2011 15.01 15.30 14.70 15.28 27,057,184 -0.01(-0.07%)
Jun 22, 2011 15.29 15.60 15.21 15.29 16,117,233 -0.08(-0.52%)
Jun 21, 2011 14.94 15.42 14.92 15.37 18,323,046 +0.59(+3.99%)
Jun 20, 2011 14.75 14.85 14.75 14.78 12,150,412 +0.06(+0.41%)
Jun 17, 2011 14.85 14.90 14.59 14.72 24,091,404 -0.07(-0.47%)
Jun 16, 2011 14.90 15.12 14.62 14.79 24,207,240 -0.17(-1.14%)
Jun 15, 2011 15.17 15.27 14.88 14.96 26,207,036 -0.45(-2.92%)
Jun 14, 2011 15.22 15.50 15.21 15.41 17,340,724 +0.31(+2.05%)
Jun 13, 2011 15.29 15.44 14.91 15.10 19,396,052 -0.18(-1.18%)
Jun 10, 2011 15.42 15.60 15.17 15.28 19,196,244 -0.22(-1.42%)
Jun 09, 2011 15.49 15.62 15.35 15.50 16,701,116 +0.09(+0.58%)
Jun 08, 2011 15.60 15.74 15.33 15.41 21,041,112 -0.28(-1.78%)
Jun 07, 2011 15.74 16.03 15.69 15.69 21,513,580 +0.08(+0.51%)
Jun 06, 2011 15.92 15.97 15.55 15.61 16,486,059 -0.31(-1.95%)
Jun 03, 2011 16.20 16.10 15.77 15.92 17,799,424 -0.19(-1.18%)
May 24, 2011 16.08 16.30 15.87 16.11 20,715,468 +0.13(+0.81%)
May 23, 2011 15.96 16.09 15.83 15.98 23,121,174 -0.28(-1.72%)
May 20, 2011 16.61 16.69 16.26 16.26 24,806,632 -0.41(-2.46%)
May 19, 2011 16.78 16.95 16.56 16.67 19,907,944 -0.02(-0.12%)
May 18, 2011 16.49 16.72 16.32 16.69 17,601,104 +0.24(+1.46%)
May 17, 2011 16.81 16.94 16.29 16.45 38,060,444 -0.47(-2.78%)
May 16, 2011 17.00 17.29 16.85 16.92 17,867,152 -0.18(-1.05%)
May 13, 2011 17.09 17.20 16.80 17.10 24,365,152 -0.05(-0.29%)
May 12, 2011 16.89 17.28 16.75 17.15 21,878,938 +0.10(+0.59%)
May 11, 2011 17.43 17.47 17.00 17.05 26,989,076 -0.47(-2.68%)
May 10, 2011 17.52 17.62 17.27 17.52 17,808,630 -0.01(-0.06%)
May 09, 2011 17.16 17.58 17.05 17.53 20,518,162 +0.38(+2.22%)
May 06, 2011 17.29 17.37 16.97 17.15 27,192,788 +0.14(+0.82%)
May 05, 2011 17.19 17.50 16.83 17.01 42,494,936 -0.46(-2.63%)
May 04, 2011 17.75 17.77 17.14 17.47 52,911,996 -0.20(-1.13%)
May 03, 2011 17.17 17.96 17.13 17.67 74,981,320 +0.45(+2.61%)
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.