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 (%)
Oct 29, 2010	12.65	13.23	12.58	13.14	39,265,088	+0.51(+4.04%)
Oct 28, 2010	12.82	12.82	12.61	12.63	16,057,386	-0.07(-0.55%)
Oct 27, 2010	12.72	12.83	12.51	12.70	24,035,424	-0.18(-1.40%)
Oct 25, 2010	12.94	13.04	12.83	12.88	20,530,572	+0.16(+1.26%)
Oct 22, 2010	12.81	12.85	12.63	12.72	18,735,180	-0.06(-0.47%)
Oct 21, 2010	13.01	13.06	12.63	12.78	24,908,484	-0.17(-1.31%)
Oct 20, 2010	12.72	13.01	12.67	12.95	30,966,162	+0.28(+2.21%)
Oct 19, 2010	12.90	12.95	12.58	12.67	28,991,194	-0.47(-3.58%)
Oct 18, 2010	13.12	13.19	12.86	13.14	18,560,608	+0.01(+0.08%)
Oct 15, 2010	13.23	13.29	12.77	13.13	40,965,968	+0.00(+0.00%)
Oct 14, 2010	13.49	13.49	13.05	13.13	26,798,294	-0.24(-1.80%)
Oct 13, 2010	13.41	13.45	13.30	13.37	34,150,404	+0.17(+1.29%)
Oct 12, 2010	12.91	13.23	12.79	13.20	35,373,928	+0.27(+2.09%)
Oct 11, 2010	13.04	13.09	12.83	12.93	23,320,070	+0.04(+0.31%)
Oct 08, 2010	12.89	13.13	12.60	12.89	72,773,432	+0.69(+5.66%)
Oct 07, 2010	12.20	12.57	12.15	12.20	41,241,508	-0.17(-1.37%)
Oct 06, 2010	12.16	12.47	12.10	12.37	28,090,908	+0.23(+1.89%)
Oct 05, 2010	12.07	12.23	12.02	12.14	43,437	+0.22(+1.85%)
Oct 04, 2010	12.14	12.20	11.81	11.92	31,092,448	-0.31(-2.53%)

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.