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 (%)
Nov 30, 2015	9.330	9.510	9.310	9.360	24,070,204	+0.04(+0.43%)
Nov 27, 2015	9.320	9.460	9.295	9.320	9,841,053	-0.09(-0.96%)
Nov 25, 2015		9.410	9.410	9.410	0	+0.32(+3.52%)
Nov 24, 2015	9.070	9.200	8.970	9.090	26,982,272	+0.02(+0.22%)
Nov 23, 2015				9.070	44,189,988	+0.38(+4.37%)
Nov 20, 2015	8.810	8.900	8.590	8.690	24,866,448	-0.07(-0.80%)
Nov 19, 2015	8.510	8.780	8.500	8.760	32,515,344	+0.35(+4.16%)
Nov 18, 2015	8.310	8.410	8.220	8.410	23,781,792	+0.14(+1.69%)
Nov 17, 2015	8.330	8.460	8.240	8.270	34,652,472	-0.02(-0.24%)
Nov 16, 2015	7.970	8.320	7.960	8.290	33,644,252	+0.30(+3.75%)
Nov 13, 2015	7.850	8.060	7.820	7.990	26,216,884	+0.17(+2.17%)
Nov 12, 2015	8.000	8.003	7.810	7.820	39,148,568	-0.26(-3.22%)
Nov 11, 2015	8.380	8.470	8.080	8.080	33,486,784	-0.27(-3.23%)
Nov 10, 2015	8.600	8.610	8.340	8.350	28,315,746	-0.26(-3.02%)
Nov 09, 2015	8.970	9.000	8.500	8.610	43,460,876	-0.48(-5.28%)
Nov 06, 2015	9.110	9.180	8.980	9.090	23,359,584	-0.11(-1.20%)
Nov 05, 2015	9.270	9.320	9.060	9.200	22,501,930	-0.18(-1.92%)
Nov 04, 2015	9.450	9.510	9.270	9.380	22,172,562	+0.00(+0.00%)
Nov 03, 2015	9.200	9.580	9.190	9.380	25,608,008	+0.21(+2.29%)

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.