Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	7.830	7.880	7.780	7.820	14,528,826	-0.05(-0.64%)
Jun 27, 2013	7.800	7.870	7.760	7.870	13,892,436	+0.12(+1.55%)
Jun 26, 2013	7.960	7.960	7.720	7.750	23,732,700	-0.17(-2.15%)
Jun 25, 2013	7.870	7.930	7.830	7.920	16,872,140	+0.13(+1.67%)
Jun 24, 2013	7.960	7.970	7.705	7.790	29,888,804	-0.19(-2.38%)
Jun 21, 2013	8.060	8.110	7.980	7.980	44,970,420	-0.04(-0.44%)
Jun 20, 2013	8.040	8.080	7.970	8.015	39,437,088	-0.09(-1.17%)
Jun 19, 2013	8.170	8.220	8.110	8.110	16,747,766	-0.10(-1.22%)
Jun 18, 2013	8.120	8.220	8.100	8.210	12,443,998	+0.10(+1.23%)
Jun 17, 2013	8.200	8.210	8.100	8.110	12,908,316	-0.01(-0.12%)
Jun 14, 2013	8.260	8.300	8.110	8.120	16,666,136	-0.08(-0.98%)
Jun 13, 2013	8.180	8.270	8.160	8.200	15,090,281	+0.02(+0.24%)
Jun 12, 2013	8.290	8.310	8.160	8.180	11,653,665	-0.05(-0.61%)
Jun 11, 2013	8.250	8.300	8.210	8.230	11,896,923	-0.13(-1.56%)
Jun 10, 2013	8.340	8.390	8.230	8.360	10,933,981	+0.03(+0.36%)
Jun 07, 2013	8.280	8.350	8.200	8.330	9,765,951	+0.07(+0.85%)
Jun 06, 2013	8.210	8.270	8.170	8.260	14,102,048	+0.06(+0.73%)
Jun 05, 2013	8.340	8.360	8.175	8.200	20,741,492	-0.18(-2.15%)
Jun 04, 2013	8.500	8.530	8.350	8.380	13,512,319	-0.14(-1.64%)

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.