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 (%)
Jan 31, 2013 8.780 8.880 8.770 8.840 13,032,199 +0.04(+0.45%)
Jan 30, 2013 8.910 8.960 8.780 8.800 16,703,087 -0.08(-0.90%)
Jan 29, 2013 8.940 8.970 8.880 8.880 11,142,458 -0.02(-0.22%)
Jan 28, 2013 9.070 9.090 8.870 8.900 16,218,749 -0.13(-1.44%)
Jan 25, 2013 9.070 9.080 9.000 9.030 13,040,384 -0.01(-0.11%)
Jan 24, 2013 9.150 9.200 9.010 9.040 13,462,397 -0.11(-1.20%)
Jan 23, 2013 9.220 9.241 9.100 9.150 11,888,387 -0.05(-0.54%)
Jan 22, 2013 9.030 9.220 8.960 9.200 23,027,044 +0.20(+2.22%)
Jan 18, 2013 8.970 9.020 8.910 9.000 22,225,088 +0.06(+0.67%)
Jan 17, 2013 8.920 8.990 8.900 8.940 17,856,460 +0.06(+0.68%)
Jan 16, 2013 8.880 8.920 8.840 8.880 13,146,164 -0.04(-0.45%)
Jan 15, 2013 8.870 8.950 8.860 8.920 13,190,974 +0.00(+0.00%)
Jan 14, 2013 8.980 9.020 8.890 8.920 18,715,476 -0.02(-0.22%)
Jan 11, 2013 9.020 9.020 8.890 8.940 19,734,594 -0.03(-0.33%)
Jan 10, 2013 9.120 9.120 8.920 8.970 28,953,376 -0.11(-1.21%)
Jan 09, 2013 9.330 9.330 9.060 9.080 41,749,120 -0.02(-0.22%)
Jan 08, 2013 9.160 9.190 9.075 9.100 33,872,376 +0.00(+0.00%)
Jan 07, 2013 9.280 9.290 9.100 9.100 21,764,550 -0.16(-1.73%)
Jan 04, 2013 9.110 9.280 9.100 9.260 18,345,274 +0.19(+2.09%)
Jan 03, 2013 8.970 9.150 8.950 9.070 22,302,744 +0.08(+0.89%)
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.