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 (%)
Aug 29, 2008 32.38 32.50 32.01 32.13 5,762,279 -0.27(-0.83%)
Aug 28, 2008 32.33 32.70 32.12 32.40 8,067,737 +0.32(+1.00%)
Aug 27, 2008 31.85 32.38 31.42 32.08 6,314,790 +0.47(+1.49%)
Aug 26, 2008 31.34 31.74 31.09 31.61 5,636,787 +0.19(+0.60%)
Aug 25, 2008 31.81 32.29 31.25 31.42 8,877,369 -0.86(-2.66%)
Aug 22, 2008 32.28 32.31 31.47 32.28 7,689,324 +0.14(+0.44%)
Aug 21, 2008 31.76 32.37 31.33 32.14 7,655,029 +0.43(+1.36%)
Aug 20, 2008 31.36 31.79 30.85 31.71 9,636,645 +0.60(+1.93%)
Aug 19, 2008 30.95 31.62 30.82 31.11 9,186,214 +0.00(+0.00%)
Aug 18, 2008 32.07 32.38 30.90 31.11 9,097,123 -0.70(-2.20%)
Aug 15, 2008 31.87 32.14 31.28 31.81 9,138,453 -0.05(-0.16%)
Aug 14, 2008 32.02 32.48 31.65 31.86 10,743,447 -0.39(-1.21%)
Aug 13, 2008 30.90 32.49 30.80 32.25 14,131,845 +1.29(+4.17%)
Aug 12, 2008 31.29 31.81 30.84 30.96 12,259,868 -0.27(-0.86%)
Aug 11, 2008 31.74 31.74 30.73 31.23 12,175,237 -0.53(-1.67%)
Aug 08, 2008 31.80 32.01 30.65 31.76 11,710,481 -0.04(-0.13%)
Aug 07, 2008 32.01 32.42 31.69 31.80 7,748,574 -0.37(-1.15%)
Aug 06, 2008 31.93 32.73 31.69 32.17 10,758,513 +0.34(+1.07%)
Aug 05, 2008 31.31 32.03 30.69 31.83 14,390,401 +0.79(+2.55%)
Aug 04, 2008 32.16 32.16 30.74 31.04 13,090,825 -1.10(-3.42%)
Aug 01, 2008 33.75 33.75 32.01 32.14 13,428,746 -1.61(-4.77%)
Jul 31, 2008 34.78 34.80 33.61 33.75 10,824,152 -1.09(-3.13%)
Jul 30, 2008 32.68 34.84 32.68 34.84 14,671,956 +1.48(+4.44%)
Jul 29, 2008 32.89 33.48 32.81 33.36 12,444,735 +0.70(+2.14%)
Jul 28, 2008 31.74 33.27 31.52 32.66 19,571,892 +0.85(+2.67%)
Jul 25, 2008 31.45 32.39 31.28 31.81 9,750,915 +0.53(+1.69%)
Jul 24, 2008 32.81 32.96 31.20 31.28 13,799,078 -1.45(-4.43%)
Jul 23, 2008 33.82 33.82 32.49 32.73 12,252,704 -1.15(-3.39%)
Jul 22, 2008 34.14 34.15 32.98 33.88 11,269,396 -0.08(-0.24%)
Jul 21, 2008 34.17 34.17 33.25 33.96 11,619,591 +0.15(+0.44%)
Jul 18, 2008 33.70 34.36 33.06 33.81 15,360,389 +0.07(+0.21%)
Jul 17, 2008 34.47 34.71 32.49 33.74 20,063,276 -1.04(-2.99%)
Jul 16, 2008 34.84 34.90 33.44 34.78 16,071,913 +0.27(+0.78%)
Jul 15, 2008 34.72 35.31 34.00 34.51 18,770,708 -0.43(-1.23%)
Jul 14, 2008 35.49 35.66 34.44 34.94 16,724,120 +0.30(+0.87%)
Jul 11, 2008 34.23 35.23 33.75 34.64 20,187,816 +0.04(+0.12%)
Jul 10, 2008 32.33 34.96 32.26 34.60 28,759,608 +3.06(+9.70%)
Jul 09, 2008 33.99 34.10 31.49 31.54 23,881,392 -0.79(-2.44%)
Jul 08, 2008 33.54 33.54 31.02 32.33 22,554,730 -1.06(-3.17%)
Jul 07, 2008 33.17 34.54 32.66 33.39 19,298,376 +0.61(+1.86%)
Jul 04, 2008 32.32 33.05 31.64 32.78 11,574,866 +0.00(+0.00%)
Jul 03, 2008 32.32 33.05 31.64 32.78 11,574,866 +0.67(+2.09%)
Jul 02, 2008 34.76 34.76 32.06 32.11 19,990,228 -2.33(-6.77%)
Jul 01, 2008 35.28 35.52 33.40 34.44 21,865,108 -1.18(-3.31%)
Jun 30, 2008 35.50 36.23 35.36 35.62 12,037,916 +0.24(+0.68%)
Jun 27, 2008 35.30 35.83 34.88 35.38 14,929,194 +0.08(+0.23%)
Jun 26, 2008 36.59 36.75 35.20 35.30 14,714,390 -1.64(-4.44%)
Jun 25, 2008 37.25 37.32 36.10 36.94 13,207,106 +0.05(+0.14%)
Jun 24, 2008 37.60 38.00 36.76 36.89 11,060,154 -0.82(-2.17%)
Jun 23, 2008 37.49 37.96 36.96 37.71 10,050,344 +0.37(+0.99%)
Jun 20, 2008 38.73 38.94 37.22 37.34 17,507,348 -1.78(-4.55%)
Jun 19, 2008 39.16 39.79 38.64 39.12 7,518,907 +0.02(+0.05%)
Jun 18, 2008 39.12 39.63 38.59 39.10 8,699,082 -0.35(-0.89%)
Jun 17, 2008 39.73 40.28 39.34 39.45 9,917,810 -0.25(-0.63%)
Jun 16, 2008 39.69 40.22 39.29 39.70 9,354,966 +0.24(+0.61%)
Jun 13, 2008 38.12 39.75 37.89 39.46 11,592,971 +1.72(+4.56%)
Jun 12, 2008 39.26 40.21 37.50 37.74 16,031,340 -1.58(-4.02%)
Jun 11, 2008 41.52 41.75 39.16 39.32 23,468,260 -3.40(-7.96%)
Jun 10, 2008 43.89 44.24 41.46 42.72 27,099,980 +0.55(+1.30%)
Jun 09, 2008 40.28 42.31 39.73 42.17 17,796,436 +2.95(+7.52%)
Jun 06, 2008 39.77 40.49 39.04 39.22 12,045,092 -0.86(-2.15%)
Jun 05, 2008 39.08 40.14 38.62 40.08 9,600,433 +1.18(+3.03%)
Jun 04, 2008 39.50 40.00 38.76 38.90 9,217,543 -0.70(-1.77%)
Jun 03, 2008 40.31 41.02 39.25 39.60 9,458,860 -1.03(-2.54%)
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.