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, 2007	32.02	32.49	31.83	32.30	5,468,200	-0.01(-0.03%)
Jan 30, 2007	32.19	32.62	32.12	32.31	11,429,100	+0.51(+1.60%)
Jan 29, 2007	32.07	32.15	31.73	31.80	11,978,300	-0.27(-0.84%)
Jan 26, 2007	31.62	32.28	31.40	32.07	9,641,700	+0.60(+1.91%)
Jan 25, 2007	32.00	32.04	31.32	31.47	5,625,300	-0.33(-1.04%)
Jan 24, 2007	31.90	31.98	31.69	31.80	9,883,600	+0.23(+0.73%)
Jan 23, 2007	31.17	31.87	31.17	31.57	7,085,200	+0.40(+1.28%)
Jan 22, 2007	31.47	31.73	31.04	31.17	7,707,900	-0.23(-0.73%)
Jan 19, 2007	30.54	31.74	30.42	31.40	13,529,800	+1.10(+3.63%)
Jan 18, 2007	30.25	31.08	30.24	30.30	7,055,000	-0.23(-0.75%)
Jan 17, 2007	30.40	30.62	30.17	30.53	6,987,900	-0.05(-0.16%)
Jan 16, 2007	30.80	31.00	30.40	30.58	7,385,000	-0.21(-0.68%)
Jan 12, 2007	30.10	31.17	30.05	30.79	9,466,200	+0.32(+1.05%)
Jan 11, 2007	29.73	30.71	29.73	30.47	11,658,200	+0.24(+0.79%)
Jan 10, 2007	29.57	30.36	29.21	30.23	23,283,400	+1.71(+6.00%)
Jan 09, 2007	28.70	28.88	28.09	28.52	12,514,900	+0.04(+0.14%)
Jan 08, 2007	28.87	29.02	28.28	28.48	10,276,100	-0.28(-0.97%)
Jan 05, 2007	29.11	29.24	28.49	28.76	7,453,100	-0.35(-1.20%)
Jan 04, 2007	29.33	29.40	28.81	29.11	5,740,800	-0.22(-0.75%)

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.