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 (%)
Jun 29, 2007 39.60 40.75 39.60 40.53 13,593,164 +1.23(+3.13%)
Jun 28, 2007 39.58 39.86 38.75 39.30 9,482,307 +0.33(+0.85%)
Jun 27, 2007 38.52 39.05 37.84 38.97 13,233,812 +0.27(+0.70%)
Jun 26, 2007 39.41 39.60 38.50 38.70 10,954,700 -0.71(-1.80%)
Jun 25, 2007 39.92 40.00 39.25 39.41 9,443,825 -0.59(-1.48%)
Jun 22, 2007 40.18 40.64 39.90 40.00 9,274,345 -0.34(-0.84%)
Jun 21, 2007 40.25 40.59 39.81 40.34 9,874,361 +0.09(+0.22%)
Jun 20, 2007 41.57 41.57 40.25 40.25 11,612,800 -1.33(-3.20%)
Jun 19, 2007 41.91 41.99 41.44 41.58 9,336,300 -0.30(-0.72%)
Jun 18, 2007 42.40 42.90 41.61 41.88 20,817,700 +0.28(+0.67%)
Jun 15, 2007 41.50 41.69 41.06 41.60 11,054,500 +0.44(+1.07%)
Jun 14, 2007 40.40 41.30 40.35 41.16 7,280,600 +0.68(+1.68%)
Jun 13, 2007 39.93 40.53 39.74 40.48 9,908,700 +1.14(+2.90%)
Jun 12, 2007 39.00 40.19 38.75 39.34 10,659,300 +0.04(+0.10%)
Jun 11, 2007 39.67 40.18 39.14 39.30 5,248,180 -0.36(-0.91%)
Jun 08, 2007 39.00 40.02 38.25 39.66 8,821,100 +0.73(+1.88%)
Jun 07, 2007 39.60 40.11 38.87 38.93 11,697,074 -0.92(-2.31%)
Jun 06, 2007 40.59 40.50 39.60 39.85 9,898,950 -0.74(-1.82%)
Jun 05, 2007 40.87 40.90 40.19 40.59 8,195,030 -0.40(-0.98%)
Jun 04, 2007 41.20 41.39 40.90 40.99 6,743,461 -0.47(-1.13%)
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.