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 (%)
Sep 30, 2011 9.930 10.00 9.560 9.570 37,636,348 -0.49(-4.87%)
Sep 29, 2011 10.25 10.28 9.800 10.06 33,805,204 +0.10(+0.95%)
Sep 28, 2011 10.49 10.54 9.950 9.965 33,850,092 -0.52(-4.91%)
Sep 27, 2011 10.75 10.88 10.39 10.48 30,923,088 +0.03(+0.29%)
Sep 26, 2011 10.24 10.45 9.910 10.45 32,226,472 +0.38(+3.77%)
Sep 23, 2011 10.03 10.31 9.950 10.07 39,774,164 -0.04(-0.40%)
Sep 22, 2011 10.38 10.47 9.940 10.11 61,097,336 -0.73(-6.73%)
Sep 21, 2011 11.25 11.34 10.84 10.84 27,443,532 -0.41(-3.64%)
Sep 20, 2011 11.57 11.62 11.22 11.25 22,856,140 -0.33(-2.85%)
Sep 19, 2011 11.73 11.75 11.40 11.58 23,655,690 -0.39(-3.26%)
Sep 16, 2011 12.03 12.09 11.82 11.97 23,731,160 -0.01(-0.08%)
Sep 15, 2011 11.91 12.01 11.78 11.98 19,886,038 +0.25(+2.13%)
Sep 14, 2011 11.85 11.85 11.42 11.73 25,401,788 +0.10(+0.86%)
Sep 13, 2011 11.57 11.71 11.38 11.63 23,014,408 +0.08(+0.69%)
Sep 12, 2011 11.37 11.70 11.21 11.55 28,970,498 -0.03(-0.26%)
Sep 09, 2011 11.83 11.90 11.50 11.58 24,980,780 -0.45(-3.74%)
Sep 08, 2011 12.19 12.34 11.96 12.03 15,721,866 -0.22(-1.80%)
Sep 07, 2011 12.02 12.27 11.98 12.25 16,624,821 +0.48(+4.08%)
Sep 06, 2011 11.55 11.84 11.43 11.77 23,961,988 -0.27(-2.24%)
Sep 02, 2011 12.17 12.27 11.94 12.04 17,958,934 -0.45(-3.60%)
Sep 01, 2011 12.68 12.88 12.49 12.49 19,995,204 -0.31(-2.42%)
Aug 31, 2011 12.52 12.93 12.50 12.80 31,033,860 +0.44(+3.56%)
Aug 30, 2011 12.26 12.45 12.10 12.36 23,904,766 -0.06(-0.48%)
Aug 29, 2011 12.16 12.43 12.04 12.42 15,592,970 +0.56(+4.72%)
Aug 26, 2011 11.51 11.96 11.32 11.86 21,455,806 +0.27(+2.33%)
Aug 25, 2011 11.93 12.00 11.54 11.59 24,602,624 -0.28(-2.36%)
Aug 24, 2011 11.64 11.88 11.51 11.87 24,317,712 +0.19(+1.63%)
Aug 23, 2011 11.33 11.68 11.27 11.68 26,012,526 +0.45(+4.01%)
Aug 22, 2011 11.78 11.79 11.20 11.23 27,981,036 +0.02(+0.18%)
Aug 19, 2011 11.23 11.75 11.11 11.21 29,654,912 -0.30(-2.61%)
Aug 18, 2011 11.91 11.93 11.41 11.51 35,228,976 -0.75(-6.12%)
Aug 17, 2011 12.37 12.58 12.15 12.26 19,141,930 +0.00(+0.00%)
Aug 16, 2011 12.34 12.52 12.15 12.26 20,561,938 -0.30(-2.39%)
Aug 15, 2011 12.48 12.60 12.40 12.56 19,790,036 +0.30(+2.45%)
Aug 12, 2011 12.55 12.58 12.11 12.26 36,117,156 +0.01(+0.08%)
Aug 11, 2011 11.81 12.44 11.56 12.25 40,351,144 +0.65(+5.60%)
Aug 10, 2011 12.01 12.09 11.54 11.60 37,281,168 -0.64(-5.23%)
Aug 09, 2011 12.16 12.24 11.33 12.24 41,551,224 +0.91(+8.03%)
Aug 08, 2011 12.16 12.39 11.27 11.33 59,632,352 -1.46(-11.42%)
Aug 05, 2011 13.15 13.27 12.29 12.79 50,822,956 -0.15(-1.16%)
Aug 04, 2011 14.06 14.12 12.94 12.94 50,728,140 -1.32(-9.26%)
Aug 03, 2011 14.18 14.29 13.85 14.26 30,905,700 +0.10(+0.71%)
Aug 02, 2011 14.62 14.77 14.15 14.16 23,306,692 -0.59(-4.00%)
Aug 01, 2011 15.08 15.15 14.52 14.75 22,900,556 +0.02(+0.14%)
Jul 29, 2011 14.55 14.93 14.50 14.73 22,241,270 -0.10(-0.67%)
Jul 28, 2011 14.94 15.21 14.80 14.83 19,622,508 -0.10(-0.67%)
Jul 27, 2011 15.34 15.41 14.91 14.93 22,728,604 -0.55(-3.55%)
Jul 26, 2011 15.58 15.72 15.43 15.48 14,939,044 -0.17(-1.09%)
Jul 25, 2011 15.62 15.79 15.58 15.65 13,298,122 -0.18(-1.14%)
Jul 22, 2011 15.73 15.84 15.73 15.83 11,848,215 +0.06(+0.38%)
Jul 21, 2011 15.59 15.80 15.48 15.77 18,841,684 +0.26(+1.68%)
Jul 20, 2011 15.54 15.68 15.46 15.51 18,781,516 +0.07(+0.45%)
Jul 19, 2011 15.29 15.49 15.25 15.44 23,360,828 +0.27(+1.78%)
Jul 18, 2011 15.35 15.36 15.10 15.17 22,661,320 -0.31(-2.00%)
Jul 15, 2011 15.52 15.60 15.37 15.48 20,410,484 +0.02(+0.13%)
Jul 14, 2011 15.90 15.93 15.40 15.46 21,693,402 -0.39(-2.46%)
Jul 13, 2011 15.83 16.04 15.76 15.85 22,665,208 +0.14(+0.89%)
Jul 12, 2011 15.79 16.10 15.70 15.71 34,178,824 -0.20(-1.26%)
Jul 11, 2011 16.11 16.16 15.70 15.91 42,931,608 -0.47(-2.87%)
Jul 08, 2011 16.25 16.39 16.12 16.38 19,397,776 -0.11(-0.67%)
Jul 07, 2011 16.37 16.60 16.25 16.49 26,134,856 +0.25(+1.54%)
Jul 06, 2011 16.31 16.39 16.15 16.24 18,890,328 -0.15(-0.92%)
Jul 05, 2011 16.40 16.42 16.20 16.39 19,493,304 +0.08(+0.49%)
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.