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 (%)
May 31, 2013 8.470 8.620 8.450 8.500 18,115,112 +0.01(+0.12%)
May 30, 2013 8.520 8.560 8.460 8.490 17,490,056 -0.09(-1.05%)
May 29, 2013 8.560 8.680 8.540 8.580 13,555,990 -0.01(-0.12%)
May 28, 2013 8.580 8.610 8.510 8.590 18,448,784 +0.11(+1.30%)
May 24, 2013 8.510 8.580 8.450 8.480 13,717,971 -0.06(-0.70%)
May 23, 2013 8.580 8.590 8.480 8.540 21,007,784 -0.15(-1.73%)
May 22, 2013 8.760 8.880 8.630 8.690 23,044,824 -0.07(-0.80%)
May 21, 2013 8.780 8.840 8.680 8.760 13,847,081 +0.00(+0.00%)
May 20, 2013 8.610 8.770 8.610 8.760 16,545,963 +0.15(+1.74%)
May 17, 2013 8.560 8.660 8.550 8.610 12,585,796 +0.11(+1.29%)
May 16, 2013 8.440 8.610 8.400 8.500 16,802,156 +0.00(+0.00%)
May 15, 2013 8.540 8.550 8.450 8.500 11,247,664 -0.03(-0.35%)
May 13, 2013 8.660 8.680 8.510 8.530 12,606,236 -0.17(-1.95%)
May 10, 2013 8.780 8.800 8.600 8.700 14,575,740 -0.09(-1.02%)
May 09, 2013 8.820 8.880 8.750 8.790 15,508,130 -0.08(-0.90%)
May 08, 2013 8.650 8.880 8.650 8.870 20,915,216 +0.23(+2.66%)
May 07, 2013 8.700 8.750 8.610 8.640 12,334,566 -0.05(-0.58%)
May 06, 2013 8.660 8.720 8.600 8.690 10,426,725 +0.07(+0.81%)
May 03, 2013 8.520 8.700 8.460 8.620 21,175,472 +0.16(+1.89%)
May 02, 2013 8.460 8.490 8.370 8.460 10,144,062 +0.03(+0.36%)
May 01, 2013 8.450 8.520 8.320 8.430 20,182,688 -0.07(-0.82%)
Apr 30, 2013 8.380 8.520 8.310 8.500 14,901,199 +0.08(+0.95%)
Apr 29, 2013 8.290 8.440 8.270 8.420 12,074,828 +0.15(+1.81%)
Apr 26, 2013 8.350 8.390 8.270 8.270 15,147,614 -0.12(-1.43%)
Apr 25, 2013 8.420 8.500 8.344 8.390 18,395,916 -0.02(-0.24%)
Apr 24, 2013 8.120 8.450 8.120 8.410 22,031,012 +0.29(+3.57%)
Apr 23, 2013 8.120 8.170 8.040 8.120 16,255,643 +0.01(+0.12%)
Apr 22, 2013 8.120 8.150 7.990 8.110 14,758,452 +0.03(+0.37%)
Apr 19, 2013 8.090 8.110 8.000 8.080 15,661,899 +0.05(+0.62%)
Apr 18, 2013 8.000 8.080 7.900 8.030 19,079,880 +0.07(+0.88%)
Apr 17, 2013 8.040 8.080 7.930 7.960 27,240,334 -0.14(-1.73%)
Apr 16, 2013 8.075 8.200 8.060 8.100 22,826,122 +0.06(+0.75%)
Apr 15, 2013 8.140 8.170 8.010 8.040 32,458,488 -0.18(-2.19%)
Apr 12, 2013 8.300 8.320 8.170 8.220 21,453,208 -0.10(-1.20%)
Apr 11, 2013 8.300 8.400 8.270 8.320 13,180,383 +0.01(+0.12%)
Apr 10, 2013 8.430 8.470 8.300 8.310 20,826,980 -0.08(-0.95%)
Apr 09, 2013 8.300 8.500 8.280 8.390 41,579,744 +0.00(+0.00%)
Apr 08, 2013 8.275 8.410 8.200 8.390 41,175,528 +0.15(+1.82%)
Apr 05, 2013 8.140 8.290 8.105 8.240 24,243,862 +0.02(+0.24%)
Apr 04, 2013 8.290 8.390 8.200 8.220 22,848,254 -0.05(-0.60%)
Apr 03, 2013 8.300 8.320 8.200 8.270 18,812,444 -0.03(-0.36%)
Apr 02, 2013 8.420 8.420 8.270 8.300 17,495,782 -0.09(-1.07%)
Apr 01, 2013 8.510 8.540 8.330 8.390 21,240,464 -0.13(-1.53%)
Mar 28, 2013 8.440 8.550 8.410 8.520 16,006,443 +0.03(+0.35%)
Mar 27, 2013 8.360 8.520 8.330 8.490 11,196,664 +0.07(+0.83%)
Mar 26, 2013 8.440 8.480 8.350 8.420 18,630,512 +0.00(+0.00%)
Mar 25, 2013 8.480 8.480 8.370 8.420 9,421,015 -0.03(-0.36%)
Mar 22, 2013 8.470 8.500 8.420 8.450 10,798,501 +0.00(+0.00%)
Mar 21, 2013 8.500 8.540 8.450 8.450 8,902,210 -0.09(-1.05%)
Mar 20, 2013 8.520 8.590 8.480 8.540 17,482,474 +0.06(+0.71%)
Mar 19, 2013 8.560 8.620 8.415 8.480 20,771,414 -0.08(-0.93%)
Mar 18, 2013 8.500 8.650 8.500 8.560 12,522,734 -0.07(-0.81%)
Mar 15, 2013 8.550 8.630 8.520 8.630 12,870,210 +0.08(+0.94%)
Mar 14, 2013 8.520 8.575 8.510 8.550 13,025,356 +0.01(+0.12%)
Mar 13, 2013 8.610 8.630 8.480 8.540 13,093,073 -0.08(-0.93%)
Mar 12, 2013 8.670 8.700 8.572 8.620 11,449,745 -0.05(-0.58%)
Mar 11, 2013 8.610 8.680 8.580 8.670 11,024,611 +0.06(+0.70%)
Mar 08, 2013 8.680 8.700 8.600 8.610 15,498,459 -0.03(-0.35%)
Mar 07, 2013 8.600 8.660 8.560 8.640 11,747,326 +0.07(+0.82%)
Mar 06, 2013 8.440 8.630 8.390 8.570 16,220,929 +0.22(+2.63%)
Mar 05, 2013 8.430 8.450 8.350 8.350 16,543,731 +0.00(+0.00%)
Mar 04, 2013 8.390 8.420 8.300 8.350 20,385,868 -0.09(-1.07%)
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.