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 (%)
Jan 31, 2006	30.98	32.17	30.90	31.50	10,240,100	+0.97(+3.18%)
Jan 30, 2006	31.25	31.33	30.46	30.53	4,708,800	-0.77(-2.46%)
Jan 27, 2006	30.73	31.54	30.30	31.30	6,657,300	+0.52(+1.69%)
Jan 26, 2006	29.75	31.22	29.96	30.78	9,461,500	+1.04(+3.50%)
Jan 25, 2006	29.50	29.92	29.46	29.74	4,723,900	+0.43(+1.47%)
Jan 24, 2006	29.21	29.99	28.82	29.31	4,153,800	+0.13(+0.45%)
Jan 23, 2006	28.90	29.33	28.85	29.18	3,866,900	+0.38(+1.32%)
Jan 20, 2006	29.63	29.84	28.75	28.80	6,898,400	-0.69(-2.34%)
Jan 19, 2006	29.04	29.81	29.00	29.49	4,077,900	+0.54(+1.87%)
Jan 18, 2006	29.13	29.13	28.76	28.95	3,780,300	-0.17(-0.58%)
Jan 17, 2006	28.92	29.38	28.80	29.12	4,486,200	+0.17(+0.59%)
Jan 13, 2006	28.76	29.01	28.67	28.95	4,109,200	+0.14(+0.49%)
Jan 12, 2006	28.83	29.18	28.67	28.81	7,461,400	-0.39(-1.34%)
Jan 11, 2006	29.56	29.70	29.11	29.20	10,319,100	-0.40(-1.35%)
Jan 10, 2006	28.75	29.92	28.40	29.60	20,671,100	-0.97(-3.17%)
Jan 09, 2006	30.17	30.95	29.66	30.57	5,988,800	+0.36(+1.19%)
Jan 06, 2006	30.31	30.40	30.00	30.21	5,060,300	-0.10(-0.33%)
Jan 05, 2006	29.90	30.35	29.87	30.31	4,548,000	+0.24(+0.80%)
Jan 04, 2006	29.86	30.44	29.63	30.07	5,894,100	+0.17(+0.57%)

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.