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 (%)
Nov 30, 2005 27.67 27.97 27.31 27.41 6,797,400 -0.46(-1.65%)
Nov 29, 2005 27.63 28.09 27.61 27.87 7,167,600 +0.27(+0.98%)
Nov 28, 2005 27.44 27.97 27.41 27.60 8,095,400 +0.27(+0.99%)
Nov 25, 2005 27.03 27.46 26.95 27.33 3,716,000 +0.44(+1.64%)
Nov 23, 2005 26.70 27.07 26.56 26.89 5,096,200 +0.19(+0.71%)
Nov 22, 2005 26.70 26.79 26.50 26.70 4,721,200 -0.01(-0.04%)
Nov 21, 2005 26.36 26.78 26.32 26.71 5,715,900 +0.31(+1.17%)
Nov 18, 2005 26.84 26.84 26.13 26.40 5,421,800 -0.05(-0.19%)
Nov 17, 2005 26.40 26.62 26.15 26.45 5,412,900 +0.12(+0.46%)
Nov 16, 2005 26.30 26.47 26.07 26.33 4,105,400 +0.07(+0.27%)
Nov 15, 2005 26.60 26.74 26.10 26.26 5,968,900 -0.35(-1.32%)
Nov 14, 2005 26.70 26.82 26.37 26.61 4,469,700 -0.07(-0.26%)
Nov 11, 2005 26.28 26.83 26.10 26.68 5,745,900 +0.40(+1.52%)
Nov 10, 2005 26.25 26.50 26.02 26.28 4,252,200 +0.08(+0.31%)
Nov 09, 2005 25.98 26.75 25.34 26.20 8,029,100 +0.21(+0.81%)
Nov 08, 2005 25.75 26.17 25.61 25.99 5,355,600 +0.05(+0.19%)
Nov 07, 2005 25.17 26.03 25.33 25.94 8,769,600 +0.77(+3.06%)
Nov 04, 2005 25.12 25.30 24.58 25.17 5,627,400 +0.04(+0.16%)
Nov 03, 2005 24.81 25.43 24.70 25.13 7,308,600 +0.34(+1.37%)
Nov 02, 2005 24.60 24.79 24.27 24.79 4,877,500 +0.19(+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.