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 (%)
Sep 30, 2013	8.100	8.200	8.070	8.120	19,958,188	-0.08(-0.98%)
Sep 27, 2013	8.250	8.280	8.180	8.200	14,115,452	-0.07(-0.85%)
Sep 26, 2013	8.330	8.360	8.240	8.270	15,441,401	-0.06(-0.72%)
Sep 25, 2013	8.330	8.400	8.300	8.330	11,150,816	+0.03(+0.36%)
Sep 24, 2013	8.270	8.400	8.260	8.300	15,251,483	+0.02(+0.24%)
Sep 23, 2013	8.250	8.370	8.250	8.280	13,067,867	-0.01(-0.12%)
Sep 20, 2013	8.440	8.440	8.260	8.290	47,176,728	-0.15(-1.78%)
Sep 19, 2013	8.610	8.680	8.400	8.440	33,075,828	-0.12(-1.34%)
Sep 18, 2013	8.240	8.610	8.220	8.555	38,371,008	+0.29(+3.57%)
Sep 17, 2013	8.100	8.300	8.100	8.260	22,197,992	+0.16(+1.98%)
Sep 16, 2013	8.165	8.180	8.090	8.100	15,548,011	+0.02(+0.25%)
Sep 13, 2013	8.150	8.180	8.060	8.080	14,988,380	-0.08(-0.98%)
Sep 12, 2013	8.120	8.195	8.090	8.160	15,753,191	-0.03(-0.37%)
Sep 11, 2013	8.040	8.190	8.010	8.190	26,730,240	+0.13(+1.68%)
Sep 10, 2013	8.040	8.100	7.960	8.055	28,521,334	-0.03(-0.31%)
Sep 09, 2013	7.960	8.150	7.940	8.080	37,494,908	+0.16(+2.02%)
Sep 06, 2013	7.900	7.950	7.850	7.920	17,401,290	+0.05(+0.64%)
Sep 05, 2013	7.830	7.910	7.810	7.870	22,162,508	+0.03(+0.38%)
Sep 04, 2013	7.790	7.840	7.730	7.840	28,355,986	+0.12(+1.55%)

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.