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 (%)
Mar 31, 2016 9.700 9.860 9.530 9.580 19,958,236 -0.10(-1.03%)
Mar 30, 2016 9.830 9.865 9.630 9.680 18,462,196 -0.04(-0.41%)
Mar 29, 2016 9.550 9.750 9.370 9.720 24,601,648 +0.02(+0.21%)
Mar 28, 2016 9.670 9.840 9.473 9.700 16,501,655 +0.13(+1.36%)
Mar 24, 2016 9.570 9.570 9.570 0 +0.25(+2.68%)
Mar 23, 2016 9.690 9.800 9.250 9.320 25,423,662 -0.53(-5.38%)
Mar 22, 2016 9.760 9.960 9.680 9.850 19,843,140 -0.04(-0.40%)
Mar 21, 2016 9.940 10.04 9.710 9.890 19,102,752 -0.14(-1.40%)
Mar 18, 2016 10.00 10.22 9.800 10.03 33,625,832 +0.09(+0.91%)
Mar 17, 2016 9.860 10.00 9.730 9.940 39,257,032 +0.20(+2.05%)
Mar 16, 2016 9.190 9.770 9.105 9.740 34,527,172 +0.58(+6.33%)
Mar 15, 2016 9.500 9.520 9.110 9.160 31,466,268 -0.51(-5.27%)
Mar 14, 2016 9.410 9.800 9.360 9.670 21,676,122 +0.15(+1.58%)
Mar 11, 2016 9.710 9.850 9.450 9.520 23,380,406 -0.07(-0.73%)
Mar 10, 2016 9.380 9.630 9.220 9.590 24,931,340 +0.17(+1.80%)
Mar 09, 2016 9.430 9.520 9.120 9.420 21,772,592 +0.09(+0.96%)
Mar 08, 2016 9.770 9.900 9.290 9.330 37,843,500 -0.71(-7.07%)
Mar 07, 2016 9.660 10.07 9.610 10.04 41,959,240 +0.47(+4.91%)
Mar 04, 2016 9.590 10.00 9.420 9.570 40,825,344 +0.10(+1.06%)
Mar 03, 2016 9.400 9.700 9.170 9.470 35,531,060 -0.15(-1.56%)
Mar 02, 2016 9.150 9.700 9.100 9.620 49,012,912 +0.51(+5.60%)
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.