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 (%)
Feb 29, 2012 10.38 10.50 10.15 10.17 24,550,888 -0.20(-1.93%)
Feb 28, 2012 10.36 10.44 10.30 10.37 18,065,730 +0.05(+0.48%)
Feb 27, 2012 10.35 10.41 10.26 10.32 15,556,712 -0.11(-1.05%)
Feb 24, 2012 10.46 10.57 10.41 10.43 19,015,892 -0.03(-0.29%)
Feb 23, 2012 10.38 10.48 10.30 10.46 18,221,564 +0.08(+0.77%)
Feb 22, 2012 10.45 10.48 10.27 10.38 22,849,248 -0.03(-0.29%)
Feb 21, 2012 10.24 10.50 10.20 10.41 29,807,428 +0.26(+2.56%)
Feb 17, 2012 10.37 10.39 10.10 10.15 19,806,206 -0.13(-1.26%)
Feb 16, 2012 10.13 10.30 10.03 10.28 20,212,504 +0.18(+1.78%)
Feb 15, 2012 10.30 10.30 10.10 10.10 26,842,388 -0.11(-1.08%)
Feb 14, 2012 10.26 10.27 10.10 10.21 24,730,956 -0.12(-1.16%)
Feb 13, 2012 10.41 10.45 10.29 10.33 19,041,344 +0.04(+0.39%)
Feb 10, 2012 10.46 10.46 10.22 10.29 23,215,196 -0.35(-3.29%)
Feb 09, 2012 10.72 10.78 10.53 10.64 20,456,448 -0.03(-0.28%)
Feb 08, 2012 10.75 10.92 10.61 10.67 26,993,268 +0.00(+0.00%)
Feb 07, 2012 10.70 10.76 10.61 10.67 23,642,914 -0.06(-0.61%)
Feb 06, 2012 10.65 10.76 10.60 10.73 18,655,374 -0.03(-0.23%)
Feb 03, 2012 10.58 10.79 10.50 10.76 35,885,456 +0.34(+3.26%)
Feb 02, 2012 10.32 10.47 10.26 10.42 24,330,946 +0.22(+2.16%)
Feb 01, 2012 10.27 10.33 10.17 10.20 25,231,446 +0.04(+0.39%)
Jan 31, 2012 10.45 10.46 10.10 10.16 25,084,780 -0.16(-1.55%)
Jan 30, 2012 10.29 10.42 10.22 10.32 19,282,092 -0.11(-1.05%)
Jan 27, 2012 10.26 10.47 10.18 10.43 21,726,240 +0.07(+0.68%)
Jan 26, 2012 10.66 10.74 10.25 10.36 27,155,232 -0.12(-1.15%)
Jan 25, 2012 10.21 10.50 10.08 10.48 30,128,284 +0.21(+2.04%)
Jan 24, 2012 10.15 10.30 10.05 10.27 20,718,034 +0.02(+0.20%)
Jan 23, 2012 10.21 10.32 10.14 10.25 28,625,880 +0.08(+0.79%)
Jan 20, 2012 10.14 10.21 10.06 10.17 23,356,074 -0.01(-0.10%)
Jan 19, 2012 10.08 10.23 10.05 10.18 28,120,428 +0.16(+1.60%)
Jan 18, 2012 9.800 10.03 9.760 10.02 25,497,800 +0.26(+2.66%)
Jan 17, 2012 9.970 10.03 9.700 9.760 24,267,658 -0.04(-0.41%)
Jan 13, 2012 9.830 9.870 9.650 9.800 32,696,896 -0.13(-1.31%)
Jan 12, 2012 9.820 9.970 9.580 9.930 36,067,000 +0.30(+3.12%)
Jan 11, 2012 9.460 9.670 9.360 9.630 28,666,280 +0.19(+2.01%)
Jan 10, 2012 9.700 9.850 9.380 9.440 64,169,308 +0.01(+0.16%)
Jan 09, 2012 9.260 9.480 9.220 9.425 56,611,248 +0.27(+2.89%)
Jan 06, 2012 9.080 9.250 9.080 9.160 35,192,000 -0.20(-2.14%)
Jan 05, 2012 9.330 9.480 9.190 9.360 27,141,204 -0.09(-0.95%)
Jan 04, 2012 9.130 9.500 9.130 9.450 41,263,008 +0.80(+9.25%)
Dec 30, 2011 8.630 8.650 8.572 8.650 18,566,804 +0.02(+0.23%)
Dec 29, 2011 8.570 8.670 8.550 8.630 17,889,164 +0.11(+1.29%)
Dec 28, 2011 8.780 8.780 8.500 8.520 26,136,146 -0.27(-3.07%)
Dec 27, 2011 8.840 8.940 8.770 8.790 18,654,652 -0.07(-0.79%)
Dec 23, 2011 8.950 8.971 8.830 8.860 18,571,840 +0.01(+0.11%)
Dec 21, 2011 8.860 8.960 8.770 8.850 26,267,556 -0.03(-0.34%)
Dec 20, 2011 8.620 8.900 8.620 8.880 35,369,236 +0.35(+4.10%)
Dec 19, 2011 8.810 8.810 8.500 8.530 25,716,528 -0.28(-3.18%)
Dec 16, 2011 8.890 8.970 8.720 8.810 41,206,340 +0.03(+0.34%)
Dec 15, 2011 9.080 9.100 8.730 8.780 45,139,328 -0.16(-1.79%)
Dec 14, 2011 8.990 9.160 8.870 8.940 43,875,676 -0.10(-1.11%)
Dec 13, 2011 9.410 9.460 8.980 9.040 25,361,688 -0.31(-3.32%)
Dec 12, 2011 9.480 9.500 9.220 9.350 21,364,600 -0.29(-3.01%)
Dec 09, 2011 9.510 9.680 9.480 9.640 22,465,104 +0.17(+1.80%)
Dec 08, 2011 9.830 9.870 9.420 9.470 30,049,776 -0.43(-4.34%)
Dec 07, 2011 9.860 9.950 9.760 9.900 21,008,716 -0.02(-0.20%)
Dec 06, 2011 9.930 10.03 9.860 9.920 21,310,022 -0.08(-0.80%)
Dec 05, 2011 10.03 10.11 9.910 10.00 32,963,682 +0.09(+0.91%)
Dec 02, 2011 9.980 10.08 9.890 9.910 25,693,100 +0.10(+1.02%)
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.