Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.250	7.550	6.960	7.340	83,360,864	+0.65(+9.72%)
Mar 30, 2009	7.350	7.370	6.600	6.690	55,614,284	-1.43(-17.61%)
Mar 26, 2009	7.950	8.200	7.810	8.120	48,043,752	+0.40(+5.18%)
Mar 25, 2009	7.630	8.000	7.350	7.720	70,758,064	+0.40(+5.46%)
Mar 24, 2009	7.170	7.540	7.040	7.320	61,062,224	-0.08(-1.08%)
Mar 23, 2009	7.170	7.400	7.020	7.400	79,749,976	+0.86(+13.15%)
Mar 20, 2009	6.510	6.640	6.120	6.540	106,587,512	+0.42(+6.86%)
Mar 19, 2009	5.810	6.740	5.730	6.120	242,049,104	+0.64(+11.68%)
Mar 18, 2009	5.500	5.650	5.220	5.480	84,148,656	-0.11(-1.97%)
Mar 17, 2009	5.410	5.720	5.330	5.590	83,890,448	-0.53(-8.66%)
Mar 16, 2009	5.920	6.400	5.780	6.120	34,783,000	+0.39(+6.81%)
Mar 13, 2009	5.950	5.960	5.640	5.730	0	-0.25(-4.18%)
Mar 12, 2009	5.730	6.000	5.510	5.980	31,787,852	+0.22(+3.82%)
Mar 11, 2009	6.160	6.200	5.680	5.760	31,882,564	-0.36(-5.88%)
Mar 10, 2009	5.710	6.190	5.680	6.120	34,245,968	+0.73(+13.54%)
Mar 09, 2009	5.200	5.630	5.160	5.390	28,588,784	+0.17(+3.26%)
Mar 06, 2009	5.410	5.550	4.970	5.220	0	-0.04(-0.76%)
Mar 05, 2009	6.020	6.030	5.120	5.260	46,772,352	-0.98(-15.71%)
Mar 04, 2009	5.880	6.400	5.810	6.240	40,844,960	+0.75(+13.66%)

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.