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 (%)
Nov 30, 2015 9.330 9.510 9.310 9.360 24,070,204 +0.04(+0.43%)
Nov 27, 2015 9.320 9.460 9.295 9.320 9,841,053 -0.09(-0.96%)
Nov 25, 2015 9.410 9.410 9.410 0 +0.32(+3.52%)
Nov 24, 2015 9.070 9.200 8.970 9.090 26,982,272 +0.02(+0.22%)
Nov 23, 2015 9.070 44,189,988 +0.38(+4.37%)
Nov 20, 2015 8.810 8.900 8.590 8.690 24,866,448 -0.07(-0.80%)
Nov 19, 2015 8.510 8.780 8.500 8.760 32,515,344 +0.35(+4.16%)
Nov 18, 2015 8.310 8.410 8.220 8.410 23,781,792 +0.14(+1.69%)
Nov 17, 2015 8.330 8.460 8.240 8.270 34,652,472 -0.02(-0.24%)
Nov 16, 2015 7.970 8.320 7.960 8.290 33,644,252 +0.30(+3.75%)
Nov 13, 2015 7.850 8.060 7.820 7.990 26,216,884 +0.17(+2.17%)
Nov 12, 2015 8.000 8.003 7.810 7.820 39,148,568 -0.26(-3.22%)
Nov 11, 2015 8.380 8.470 8.080 8.080 33,486,784 -0.27(-3.23%)
Nov 10, 2015 8.600 8.610 8.340 8.350 28,315,746 -0.26(-3.02%)
Nov 09, 2015 8.970 9.000 8.500 8.610 43,460,876 -0.48(-5.28%)
Nov 06, 2015 9.110 9.180 8.980 9.090 23,359,584 -0.11(-1.20%)
Nov 05, 2015 9.270 9.320 9.060 9.200 22,501,930 -0.18(-1.92%)
Nov 04, 2015 9.450 9.510 9.270 9.380 22,172,562 +0.00(+0.00%)
Nov 03, 2015 9.200 9.580 9.190 9.380 25,608,008 +0.21(+2.29%)
Nov 02, 2015 8.950 9.240 8.930 9.170 29,980,878 +0.24(+2.69%)
Oct 30, 2015 8.970 9.055 8.870 8.930 34,944,580 -0.02(-0.22%)
Oct 29, 2015 8.900 9.010 8.820 8.950 29,431,796 -0.04(-0.44%)
Oct 28, 2015 8.750 9.130 8.710 8.990 33,237,864 +0.26(+2.98%)
Oct 27, 2015 8.790 8.940 8.620 8.730 26,939,524 -0.04(-0.46%)
Oct 26, 2015 9.130 9.190 8.710 8.770 25,970,278 -0.37(-4.05%)
Oct 23, 2015 9.160 9.280 9.060 9.140 20,297,266 +0.05(+0.55%)
Oct 22, 2015 9.160 9.490 9.051 9.090 34,025,880 -0.02(-0.22%)
Oct 21, 2015 9.390 9.430 9.110 9.110 20,482,014 -0.30(-3.19%)
Oct 20, 2015 9.360 9.460 9.310 9.410 25,703,814 -0.01(-0.11%)
Oct 19, 2015 9.430 9.570 9.360 9.420 23,059,242 -0.13(-1.36%)
Oct 16, 2015 9.780 9.790 9.430 9.550 27,323,516 -0.15(-1.55%)
Oct 15, 2015 9.930 10.00 9.630 9.700 49,797,328 -0.25(-2.51%)
Oct 14, 2015 10.09 10.11 9.910 9.950 42,257,624 -0.08(-0.80%)
Oct 13, 2015 9.960 10.22 9.860 10.03 36,235,668 -0.05(-0.50%)
Oct 12, 2015 10.28 10.29 9.965 10.08 31,441,646 -0.18(-1.75%)
Oct 09, 2015 10.67 10.92 10.25 10.26 78,717,520 -0.75(-6.81%)
Oct 08, 2015 10.85 11.11 10.63 11.01 36,298,328 +0.07(+0.64%)
Oct 07, 2015 11.15 11.18 10.66 10.94 41,606,104 -0.04(-0.36%)
Oct 06, 2015 10.43 11.03 10.41 10.98 57,249,892 +0.57(+5.48%)
Oct 05, 2015 9.610 10.45 9.600 10.41 48,436,008 +0.89(+9.35%)
Oct 02, 2015 9.150 9.520 9.100 9.520 28,139,602 +0.26(+2.81%)
Oct 01, 2015 9.710 9.850 9.190 9.260 36,864,008 -0.40(-4.14%)
Sep 30, 2015 9.610 9.710 9.430 9.660 41,954,500 +0.21(+2.22%)
Sep 29, 2015 9.620 9.770 9.360 9.450 39,300,480 -0.14(-1.46%)
Sep 28, 2015 9.460 9.640 9.200 9.590 95,689,456 +0.52(+5.73%)
Sep 25, 2015 9.250 9.290 8.960 9.070 19,005,114 -0.11(-1.20%)
Sep 24, 2015 9.070 9.260 8.860 9.180 25,767,782 -0.02(-0.22%)
Sep 23, 2015 9.580 9.590 9.190 9.200 20,938,516 -0.30(-3.16%)
Sep 22, 2015 9.600 9.630 9.380 9.500 25,291,714 -0.40(-4.04%)
Sep 21, 2015 9.980 10.10 9.905 9.900 17,708,768 -0.07(-0.70%)
Sep 18, 2015 9.850 10.03 9.760 9.970 29,097,120 +0.02(+0.20%)
Sep 17, 2015 9.810 10.16 9.750 9.950 24,505,816 +0.09(+0.91%)
Sep 16, 2015 9.700 9.880 9.700 9.860 19,894,378 +0.23(+2.39%)
Sep 15, 2015 9.390 9.710 9.370 9.630 17,947,248 +0.25(+2.67%)
Sep 14, 2015 9.580 9.610 9.320 9.380 31,255,136 -0.27(-2.80%)
Sep 11, 2015 9.600 9.750 9.540 9.650 19,595,512 +0.02(+0.21%)
Sep 10, 2015 9.560 9.720 9.510 9.630 29,546,624 +0.06(+0.63%)
Sep 09, 2015 9.920 9.935 9.530 9.570 29,462,628 -0.15(-1.54%)
Sep 08, 2015 9.870 9.870 9.600 9.720 18,038,328 +0.23(+2.42%)
Sep 04, 2015 9.490 9.490 9.490 0 -0.08(-0.84%)
Sep 03, 2015 9.400 9.750 9.350 9.570 28,212,600 +0.25(+2.68%)
Sep 02, 2015 9.390 9.390 9.010 9.320 40,481,052 +0.10(+1.08%)
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.