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 31, 2011 11.34 11.34 10.76 10.76 39,125,596 -0.81(-7.00%)
Oct 28, 2011 11.24 11.66 11.18 11.57 32,577,920 +0.23(+2.03%)
Oct 27, 2011 10.92 11.48 10.91 11.34 62,530,772 +0.98(+9.46%)
Oct 26, 2011 10.35 10.44 10.09 10.36 28,887,088 +0.22(+2.17%)
Oct 25, 2011 10.54 10.56 10.13 10.14 31,761,306 -0.44(-4.16%)
Oct 24, 2011 10.33 10.66 10.25 10.58 36,674,644 +0.35(+3.42%)
Oct 21, 2011 10.13 10.23 10.05 10.23 28,666,988 +0.28(+2.81%)
Oct 20, 2011 9.920 10.03 9.730 9.950 36,617,840 +0.18(+1.84%)
Oct 19, 2011 10.07 10.10 9.730 9.770 35,085,324 -0.37(-3.65%)
Oct 18, 2011 9.710 10.20 9.550 10.14 48,085,948 +0.56(+5.85%)
Oct 17, 2011 10.32 10.33 9.550 9.580 56,590,312 -0.68(-6.63%)
Oct 14, 2011 10.29 10.42 10.04 10.26 38,191,400 +0.16(+1.58%)
Oct 13, 2011 10.00 10.15 9.780 10.10 42,544,540 +0.05(+0.50%)
Oct 12, 2011 9.930 10.30 9.730 10.05 109,799,576 -0.25(-2.43%)
Oct 11, 2011 10.03 10.44 9.930 10.30 54,685,824 +0.21(+2.08%)
Oct 10, 2011 10.03 10.12 9.910 10.09 29,552,808 +0.38(+3.91%)
Oct 07, 2011 10.19 10.24 9.510 9.710 44,888,728 -0.17(-1.72%)
Oct 06, 2011 9.990 10.00 9.780 9.880 69,681,680 +0.51(+5.44%)
Oct 05, 2011 9.160 9.460 9.020 9.370 42,470,392 +0.25(+2.74%)
Oct 04, 2011 8.690 9.160 8.450 9.120 49,891,108 +0.22(+2.47%)
Oct 03, 2011 9.350 9.430 8.850 8.900 53,859,652 -0.67(-7.00%)
Sep 30, 2011 9.930 10.00 9.560 9.570 37,636,348 -0.49(-4.87%)
Sep 29, 2011 10.25 10.28 9.800 10.06 33,805,204 +0.10(+0.95%)
Sep 28, 2011 10.49 10.54 9.950 9.965 33,850,092 -0.52(-4.91%)
Sep 27, 2011 10.75 10.88 10.39 10.48 30,923,088 +0.03(+0.29%)
Sep 26, 2011 10.24 10.45 9.910 10.45 32,226,472 +0.38(+3.77%)
Sep 23, 2011 10.03 10.31 9.950 10.07 39,774,164 -0.04(-0.40%)
Sep 22, 2011 10.38 10.47 9.940 10.11 61,097,336 -0.73(-6.73%)
Sep 21, 2011 11.25 11.34 10.84 10.84 27,443,532 -0.41(-3.64%)
Sep 20, 2011 11.57 11.62 11.22 11.25 22,856,140 -0.33(-2.85%)
Sep 19, 2011 11.73 11.75 11.40 11.58 23,655,690 -0.39(-3.26%)
Sep 16, 2011 12.03 12.09 11.82 11.97 23,731,160 -0.01(-0.08%)
Sep 15, 2011 11.91 12.01 11.78 11.98 19,886,038 +0.25(+2.13%)
Sep 14, 2011 11.85 11.85 11.42 11.73 25,401,788 +0.10(+0.86%)
Sep 13, 2011 11.57 11.71 11.38 11.63 23,014,408 +0.08(+0.69%)
Sep 12, 2011 11.37 11.70 11.21 11.55 28,970,498 -0.03(-0.26%)
Sep 09, 2011 11.83 11.90 11.50 11.58 24,980,780 -0.45(-3.74%)
Sep 08, 2011 12.19 12.34 11.96 12.03 15,721,866 -0.22(-1.80%)
Sep 07, 2011 12.02 12.27 11.98 12.25 16,624,821 +0.48(+4.08%)
Sep 06, 2011 11.55 11.84 11.43 11.77 23,961,988 -0.27(-2.24%)
Sep 02, 2011 12.17 12.27 11.94 12.04 17,958,934 -0.45(-3.60%)
Sep 01, 2011 12.68 12.88 12.49 12.49 19,995,204 -0.31(-2.42%)
Aug 31, 2011 12.52 12.93 12.50 12.80 31,033,860 +0.44(+3.56%)
Aug 30, 2011 12.26 12.45 12.10 12.36 23,904,766 -0.06(-0.48%)
Aug 29, 2011 12.16 12.43 12.04 12.42 15,592,970 +0.56(+4.72%)
Aug 26, 2011 11.51 11.96 11.32 11.86 21,455,806 +0.27(+2.33%)
Aug 25, 2011 11.93 12.00 11.54 11.59 24,602,624 -0.28(-2.36%)
Aug 24, 2011 11.64 11.88 11.51 11.87 24,317,712 +0.19(+1.63%)
Aug 23, 2011 11.33 11.68 11.27 11.68 26,012,526 +0.45(+4.01%)
Aug 22, 2011 11.78 11.79 11.20 11.23 27,981,036 +0.02(+0.18%)
Aug 19, 2011 11.23 11.75 11.11 11.21 29,654,912 -0.30(-2.61%)
Aug 18, 2011 11.91 11.93 11.41 11.51 35,228,976 -0.75(-6.12%)
Aug 17, 2011 12.37 12.58 12.15 12.26 19,141,930 +0.00(+0.00%)
Aug 16, 2011 12.34 12.52 12.15 12.26 20,561,938 -0.30(-2.39%)
Aug 15, 2011 12.48 12.60 12.40 12.56 19,790,036 +0.30(+2.45%)
Aug 12, 2011 12.55 12.58 12.11 12.26 36,117,156 +0.01(+0.08%)
Aug 11, 2011 11.81 12.44 11.56 12.25 40,351,144 +0.65(+5.60%)
Aug 10, 2011 12.01 12.09 11.54 11.60 37,281,168 -0.64(-5.23%)
Aug 09, 2011 12.16 12.24 11.33 12.24 41,551,224 +0.91(+8.03%)
Aug 08, 2011 12.16 12.39 11.27 11.33 59,632,352 -1.46(-11.42%)
Aug 05, 2011 13.15 13.27 12.29 12.79 50,822,956 -0.15(-1.16%)
Aug 04, 2011 14.06 14.12 12.94 12.94 50,728,140 -1.32(-9.26%)
Aug 03, 2011 14.18 14.29 13.85 14.26 30,905,700 +0.10(+0.71%)
Aug 02, 2011 14.62 14.77 14.15 14.16 23,306,692 -0.59(-4.00%)
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.