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 (%)
Dec 31, 2007	36.55	36.86	36.32	36.55	5,850,096	-0.31(-0.84%)
Dec 28, 2007	37.18	37.46	36.62	36.86	7,688,657	-0.13(-0.35%)
Dec 27, 2007	37.33	37.36	36.97	36.99	6,596,433	-0.42(-1.12%)
Dec 26, 2007	36.96	37.48	36.86	37.41	5,257,128	+0.40(+1.08%)
Dec 24, 2007	36.89	37.13	36.70	37.01	3,420,981	+0.66(+1.82%)
Dec 21, 2007	35.66	36.54	35.64	36.35	13,219,144	+0.96(+2.71%)
Dec 20, 2007	34.41	35.39	34.41	35.39	8,079,113	+0.90(+2.61%)
Dec 19, 2007	34.34	34.95	34.16	34.49	6,454,202	+0.09(+0.26%)
Dec 18, 2007	34.08	34.68	33.22	34.40	11,045,509	+0.50(+1.47%)
Dec 17, 2007	35.05	35.11	33.53	33.90	13,125,270	-1.29(-3.67%)
Dec 14, 2007	35.83	36.63	34.95	35.19	17,997,308	-1.14(-3.14%)
Dec 13, 2007	36.56	36.60	35.39	36.33	7,754,264	-0.55(-1.49%)
Dec 12, 2007	36.87	37.48	36.26	36.88	8,904,462	+0.75(+2.08%)
Dec 11, 2007	37.56	37.98	35.93	36.13	8,898,182	-1.72(-4.54%)
Dec 10, 2007	37.09	37.97	37.00	37.85	7,495,546	+0.94(+2.55%)
Dec 07, 2007	35.62	37.00	35.62	36.91	9,247,096	+1.05(+2.93%)
Dec 06, 2007	35.60	35.95	35.34	35.86	6,400,685	+0.25(+0.70%)
Dec 05, 2007	35.51	35.61	35.08	35.61	9,597,172	+0.36(+1.02%)
Dec 04, 2007	35.21	35.44	34.86	35.25	7,895,145	-0.24(-0.68%)

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.