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, 2009 13.51 13.57 13.02 13.12 31,877,132 -0.19(-1.43%)
Sep 29, 2009 13.56 13.70 13.23 13.31 22,583,026 -0.12(-0.89%)
Sep 28, 2009 13.23 13.48 13.10 13.43 20,370,978 +0.35(+2.68%)
Sep 25, 2009 13.36 13.46 13.00 13.08 30,201,866 -0.43(-3.18%)
Sep 24, 2009 14.22 14.29 13.41 13.51 36,565,628 -0.63(-4.46%)
Sep 23, 2009 14.39 14.62 14.11 14.14 24,161,380 -0.12(-0.84%)
Sep 22, 2009 14.23 14.35 14.00 14.26 36,770,448 +0.32(+2.30%)
Sep 21, 2009 13.73 13.99 13.55 13.94 21,913,628 -0.12(-0.85%)
Sep 18, 2009 14.24 14.33 13.86 14.06 34,764,216 +0.01(+0.07%)
Sep 17, 2009 14.50 14.84 13.94 14.05 40,455,580 -0.10(-0.71%)
Sep 16, 2009 14.40 14.53 13.05 14.15 45,115,212 +0.16(+1.14%)
Sep 15, 2009 13.04 14.09 13.00 13.99 49,816,216 +1.08(+8.37%)
Sep 14, 2009 12.63 12.95 12.52 12.91 20,315,560 -0.08(-0.62%)
Sep 11, 2009 12.98 13.17 12.86 12.99 22,613,620 +0.15(+1.17%)
Sep 10, 2009 12.80 12.90 12.51 12.84 21,730,732 +0.03(+0.23%)
Sep 09, 2009 12.71 12.89 12.62 12.81 22,807,574 +0.21(+1.67%)
Sep 08, 2009 12.56 12.65 12.41 12.60 23,580,364 +0.42(+3.45%)
Sep 04, 2009 12.18 12.22 11.97 12.18 17,757,232 +0.17(+1.42%)
Sep 03, 2009 11.95 12.06 11.83 12.01 25,059,500 +0.46(+3.98%)
Sep 02, 2009 11.46 11.65 11.29 11.55 25,990,384 -0.03(-0.26%)
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.