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 (%)
Oct 31, 2007 39.50 39.84 38.87 39.59 12,043,526 +0.22(+0.56%)
Oct 30, 2007 40.02 40.03 39.28 39.37 10,957,800 -1.06(-2.62%)
Oct 29, 2007 39.40 40.70 39.25 40.43 13,918,200 +1.08(+2.74%)
Oct 26, 2007 38.66 39.54 38.33 39.35 10,783,300 +0.96(+2.50%)
Oct 25, 2007 38.04 38.58 37.74 38.39 9,708,050 +0.19(+0.50%)
Oct 24, 2007 37.92 38.50 37.60 38.20 8,409,500 -0.06(-0.16%)
Oct 23, 2007 37.91 38.40 37.66 38.26 9,724,800 +0.53(+1.40%)
Oct 22, 2007 37.07 37.80 36.68 37.73 11,146,000 +0.29(+0.77%)
Oct 19, 2007 38.40 38.40 37.44 37.44 12,686,800 -0.94(-2.45%)
Oct 18, 2007 38.04 38.62 37.78 38.38 9,765,600 +0.41(+1.08%)
Oct 17, 2007 37.74 38.09 37.44 37.97 10,023,094 +0.68(+1.82%)
Oct 16, 2007 38.04 38.18 37.20 37.29 9,540,425 -0.92(-2.41%)
Oct 15, 2007 38.30 38.65 37.68 38.21 8,500,600 +0.08(+0.21%)
Oct 12, 2007 38.48 38.54 37.82 38.13 9,788,005 +0.05(+0.13%)
Oct 11, 2007 39.15 39.70 37.25 38.08 14,544,909 -0.65(-1.68%)
Oct 10, 2007 39.90 40.04 37.85 38.73 27,873,984 -0.99(-2.49%)
Oct 09, 2007 38.86 39.72 38.41 39.72 15,518,300 +1.42(+3.71%)
Oct 08, 2007 38.51 38.67 37.86 38.30 7,345,575 -0.49(-1.26%)
Oct 05, 2007 38.12 39.19 38.12 38.79 10,410,200 +1.13(+3.00%)
Oct 04, 2007 37.81 37.95 36.95 37.66 10,431,200 +0.02(+0.05%)
Oct 03, 2007 38.74 38.82 37.37 37.64 10,222,700 -1.21(-3.11%)
Oct 02, 2007 39.11 39.29 38.32 38.85 8,222,300 -0.30(-0.77%)
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.