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, 2012	10.45	10.46	10.10	10.16	25,084,780	-0.16(-1.55%)
Jan 30, 2012	10.29	10.42	10.22	10.32	19,282,092	-0.11(-1.05%)
Jan 27, 2012	10.26	10.47	10.18	10.43	21,726,240	+0.07(+0.68%)
Jan 26, 2012	10.66	10.74	10.25	10.36	27,155,232	-0.12(-1.15%)
Jan 25, 2012	10.21	10.50	10.08	10.48	30,128,284	+0.21(+2.04%)
Jan 24, 2012	10.15	10.30	10.05	10.27	20,718,034	+0.02(+0.20%)
Jan 23, 2012	10.21	10.32	10.14	10.25	28,625,880	+0.08(+0.79%)
Jan 20, 2012	10.14	10.21	10.06	10.17	23,356,074	-0.01(-0.10%)
Jan 19, 2012	10.08	10.23	10.05	10.18	28,120,428	+0.16(+1.60%)
Jan 18, 2012	9.800	10.03	9.760	10.02	25,497,800	+0.26(+2.66%)
Jan 17, 2012	9.970	10.03	9.700	9.760	24,267,658	-0.04(-0.41%)
Jan 13, 2012	9.830	9.870	9.650	9.800	32,696,896	-0.13(-1.31%)
Jan 12, 2012	9.820	9.970	9.580	9.930	36,067,000	+0.30(+3.12%)
Jan 11, 2012	9.460	9.670	9.360	9.630	28,666,280	+0.19(+2.01%)
Jan 10, 2012	9.700	9.850	9.380	9.440	64,169,308	+0.01(+0.16%)
Jan 09, 2012	9.260	9.480	9.220	9.425	56,611,248	+0.27(+2.89%)
Jan 06, 2012	9.080	9.250	9.080	9.160	35,192,000	-0.20(-2.14%)
Jan 05, 2012	9.330	9.480	9.190	9.360	27,141,204	-0.09(-0.95%)

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.