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 (%)
Jan 31, 2014 11.60 11.80 11.45 11.51 33,024,724 -0.44(-3.68%)
Jan 30, 2014 11.99 12.07 11.83 11.95 23,222,320 -0.04(-0.33%)
Jan 29, 2014 11.64 12.23 11.58 11.99 44,423,432 +0.14(+1.18%)
Jan 28, 2014 11.78 11.89 11.71 11.85 17,576,864 +0.21(+1.80%)
Jan 27, 2014 11.51 11.82 11.37 11.64 27,978,892 +0.20(+1.75%)
Jan 24, 2014 11.91 11.98 11.40 11.44 61,915,404 -0.63(-5.22%)
Jan 23, 2014 12.06 12.22 11.99 12.07 58,233,616 -0.15(-1.23%)
Jan 22, 2014 12.21 12.32 12.01 12.22 56,395,844 +0.09(+0.74%)
Jan 21, 2014 11.78 12.31 11.77 12.13 126,707,256 +0.77(+6.78%)
Jan 17, 2014 11.36 11.36 11.36 0 +0.32(+2.90%)
Jan 16, 2014 10.59 11.04 10.58 11.04 39,865,200 +0.45(+4.25%)
Jan 15, 2014 10.32 10.60 10.32 10.59 31,926,040 +0.27(+2.62%)
Jan 14, 2014 10.16 10.37 10.16 10.32 18,150,740 +0.22(+2.18%)
Jan 13, 2014 10.19 10.25 10.05 10.10 24,125,540 -0.01(-0.10%)
Jan 10, 2014 9.980 10.20 9.825 10.11 74,590,680 -0.58(-5.43%)
Jan 09, 2014 10.83 10.90 10.50 10.69 49,204,804 -0.14(-1.29%)
Jan 08, 2014 10.50 10.88 10.48 10.83 34,806,288 +0.29(+2.75%)
Jan 07, 2014 10.55 10.60 10.42 10.54 17,629,746 +0.01(+0.09%)
Jan 06, 2014 10.63 10.68 10.47 10.53 15,071,053 -0.04(-0.38%)
Jan 03, 2014 10.54 10.67 10.48 10.57 12,647,870 +0.04(+0.38%)
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.