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 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.