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 (%)
Jan 31, 2007 32.02 32.49 31.83 32.30 5,468,200 -0.01(-0.03%)
Jan 30, 2007 32.19 32.62 32.12 32.31 11,429,100 +0.51(+1.60%)
Jan 29, 2007 32.07 32.15 31.73 31.80 11,978,300 -0.27(-0.84%)
Jan 26, 2007 31.62 32.28 31.40 32.07 9,641,700 +0.60(+1.91%)
Jan 25, 2007 32.00 32.04 31.32 31.47 5,625,300 -0.33(-1.04%)
Jan 24, 2007 31.90 31.98 31.69 31.80 9,883,600 +0.23(+0.73%)
Jan 23, 2007 31.17 31.87 31.17 31.57 7,085,200 +0.40(+1.28%)
Jan 22, 2007 31.47 31.73 31.04 31.17 7,707,900 -0.23(-0.73%)
Jan 19, 2007 30.54 31.74 30.42 31.40 13,529,800 +1.10(+3.63%)
Jan 18, 2007 30.25 31.08 30.24 30.30 7,055,000 -0.23(-0.75%)
Jan 17, 2007 30.40 30.62 30.17 30.53 6,987,900 -0.05(-0.16%)
Jan 16, 2007 30.80 31.00 30.40 30.58 7,385,000 -0.21(-0.68%)
Jan 12, 2007 30.10 31.17 30.05 30.79 9,466,200 +0.32(+1.05%)
Jan 11, 2007 29.73 30.71 29.73 30.47 11,658,200 +0.24(+0.79%)
Jan 10, 2007 29.57 30.36 29.21 30.23 23,283,400 +1.71(+6.00%)
Jan 09, 2007 28.70 28.88 28.09 28.52 12,514,900 +0.04(+0.14%)
Jan 08, 2007 28.87 29.02 28.28 28.48 10,276,100 -0.28(-0.97%)
Jan 05, 2007 29.11 29.24 28.49 28.76 7,453,100 -0.35(-1.20%)
Jan 04, 2007 29.33 29.40 28.81 29.11 5,740,800 -0.22(-0.75%)
Jan 03, 2007 30.05 30.06 29.17 29.33 8,176,300 -0.68(-2.27%)
Dec 29, 2006 29.85 30.08 29.68 30.01 3,811,800 -0.01(-0.03%)
Dec 28, 2006 30.03 30.25 29.74 30.02 4,056,900 +0.00(+0.00%)
Dec 27, 2006 29.38 30.06 29.38 30.02 5,100,500 +0.65(+2.21%)
Dec 26, 2006 29.24 29.68 29.15 29.37 3,173,200 +0.13(+0.44%)
Dec 22, 2006 29.22 29.44 29.01 29.24 3,394,400 -0.06(-0.20%)
Dec 21, 2006 29.93 29.98 28.86 29.30 8,562,800 -0.74(-2.46%)
Dec 20, 2006 30.46 30.57 29.90 30.04 5,297,300 -0.44(-1.44%)
Dec 19, 2006 30.44 30.63 30.28 30.48 4,319,900 +0.06(+0.20%)
Dec 18, 2006 31.01 31.22 30.35 30.42 5,017,900 -0.62(-2.00%)
Dec 15, 2006 30.99 31.22 30.84 31.04 6,167,900 +0.28(+0.91%)
Dec 14, 2006 30.59 30.99 30.55 30.76 4,811,800 +0.31(+1.02%)
Dec 13, 2006 30.61 30.65 30.22 30.45 4,952,400 -0.16(-0.52%)
Dec 12, 2006 30.99 30.99 30.27 30.61 8,700,400 -0.44(-1.42%)
Dec 11, 2006 31.00 31.30 30.94 31.05 3,717,000 -0.06(-0.19%)
Dec 08, 2006 30.76 31.24 30.55 31.11 4,428,300 +0.30(+0.97%)
Dec 07, 2006 30.75 31.08 30.66 30.81 4,033,300 +0.06(+0.20%)
Dec 06, 2006 30.93 31.09 30.63 30.75 5,244,100 -0.09(-0.29%)
Dec 05, 2006 31.25 31.27 30.74 30.84 7,951,700 -0.34(-1.09%)
Dec 04, 2006 30.90 31.20 30.69 31.18 6,902,600 +0.31(+1.00%)
Dec 01, 2006 30.80 31.33 30.51 30.87 7,124,800 -0.30(-0.96%)
Nov 30, 2006 30.91 31.24 30.82 31.17 8,044,300 +0.18(+0.58%)
Nov 29, 2006 30.20 30.99 30.20 30.99 8,167,500 +0.79(+2.62%)
Nov 28, 2006 29.98 30.28 29.85 30.20 6,001,300 +0.04(+0.13%)
Nov 27, 2006 30.70 30.70 30.00 30.16 8,540,600 -0.55(-1.79%)
Nov 24, 2006 30.06 30.75 30.00 30.71 4,818,600 +0.28(+0.92%)
Nov 22, 2006 29.57 30.60 29.57 30.43 13,761,400 +1.24(+4.25%)
Nov 21, 2006 28.58 29.37 28.51 29.19 6,876,400 +0.72(+2.53%)
Nov 20, 2006 28.66 29.04 28.41 28.47 6,788,300 +0.20(+0.71%)
Nov 17, 2006 28.15 28.38 27.69 28.27 6,975,700 -0.04(-0.14%)
Nov 16, 2006 28.59 28.71 28.22 28.31 4,627,000 -0.24(-0.84%)
Nov 15, 2006 28.39 28.73 28.09 28.55 6,063,200 +0.14(+0.49%)
Nov 14, 2006 28.49 28.61 28.02 28.41 5,412,000 -0.08(-0.28%)
Nov 13, 2006 28.34 28.53 28.03 28.49 4,887,700 -0.02(-0.07%)
Nov 10, 2006 29.00 29.06 28.27 28.51 6,096,000 -0.50(-1.72%)
Nov 09, 2006 28.85 29.14 28.53 29.01 7,801,400 +0.28(+0.97%)
Nov 08, 2006 28.86 29.00 28.53 28.73 5,974,600 -0.13(-0.45%)
Nov 07, 2006 28.80 29.18 28.68 28.86 8,642,200 +0.04(+0.14%)
Nov 06, 2006 28.69 28.90 28.46 28.82 5,952,300 +0.33(+1.16%)
Nov 03, 2006 28.50 28.79 28.30 28.49 5,165,400 -0.01(-0.04%)
Nov 02, 2006 28.33 28.68 28.10 28.50 6,654,300 +0.17(+0.60%)
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.