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, 2011 11.34 11.34 10.76 10.76 39,125,596 -0.81(-7.00%)
Oct 28, 2011 11.24 11.66 11.18 11.57 32,577,920 +0.23(+2.03%)
Oct 27, 2011 10.92 11.48 10.91 11.34 62,530,772 +0.98(+9.46%)
Oct 26, 2011 10.35 10.44 10.09 10.36 28,887,088 +0.22(+2.17%)
Oct 25, 2011 10.54 10.56 10.13 10.14 31,761,306 -0.44(-4.16%)
Oct 24, 2011 10.33 10.66 10.25 10.58 36,674,644 +0.35(+3.42%)
Oct 21, 2011 10.13 10.23 10.05 10.23 28,666,988 +0.28(+2.81%)
Oct 20, 2011 9.920 10.03 9.730 9.950 36,617,840 +0.18(+1.84%)
Oct 19, 2011 10.07 10.10 9.730 9.770 35,085,324 -0.37(-3.65%)
Oct 18, 2011 9.710 10.20 9.550 10.14 48,085,948 +0.56(+5.85%)
Oct 17, 2011 10.32 10.33 9.550 9.580 56,590,312 -0.68(-6.63%)
Oct 14, 2011 10.29 10.42 10.04 10.26 38,191,400 +0.16(+1.58%)
Oct 13, 2011 10.00 10.15 9.780 10.10 42,544,540 +0.05(+0.50%)
Oct 12, 2011 9.930 10.30 9.730 10.05 109,799,576 -0.25(-2.43%)
Oct 11, 2011 10.03 10.44 9.930 10.30 54,685,824 +0.21(+2.08%)
Oct 10, 2011 10.03 10.12 9.910 10.09 29,552,808 +0.38(+3.91%)
Oct 07, 2011 10.19 10.24 9.510 9.710 44,888,728 -0.17(-1.72%)
Oct 06, 2011 9.990 10.00 9.780 9.880 69,681,680 +0.51(+5.44%)
Oct 05, 2011 9.160 9.460 9.020 9.370 42,470,392 +0.25(+2.74%)
Oct 04, 2011 8.690 9.160 8.450 9.120 49,891,108 +0.22(+2.47%)
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.