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 (%)
Dec 31, 2014 15.79 15.79 15.79 0 -0.06(-0.38%)
Dec 30, 2014 15.73 15.93 15.63 15.85 9,260,937 +0.03(+0.19%)
Dec 29, 2014 15.84 15.96 15.73 15.82 7,089,175 +0.00(+0.00%)
Dec 26, 2014 15.88 15.93 15.78 15.82 6,355,758 +0.05(+0.32%)
Dec 24, 2014 15.77 15.77 15.77 0 +0.04(+0.25%)
Dec 23, 2014 15.80 15.98 15.67 15.73 10,530,164 -0.01(-0.06%)
Dec 22, 2014 15.97 15.99 15.48 15.74 17,143,226 -0.20(-1.25%)
Dec 19, 2014 15.78 16.04 15.73 15.94 20,169,828 +0.16(+1.01%)
Dec 18, 2014 15.48 15.79 15.36 15.78 29,404,136 +0.73(+4.85%)
Dec 17, 2014 14.58 15.07 14.49 15.05 26,483,172 +0.62(+4.30%)
Dec 16, 2014 15.21 14.41 14.43 29,357,048 -0.50(-3.35%)
Dec 15, 2014 15.06 15.29 14.90 14.93 25,687,048 +0.06(+0.40%)
Dec 12, 2014 15.02 15.29 14.85 14.87 19,144,724 -0.29(-1.91%)
Dec 11, 2014 15.63 15.73 15.11 15.16 20,289,908 -0.47(-3.01%)
Dec 10, 2014 15.98 16.17 15.58 15.63 18,391,320 -0.41(-2.56%)
Dec 09, 2014 15.92 16.18 15.75 16.04 22,655,024 -0.25(-1.53%)
Dec 08, 2014 16.90 16.96 16.23 16.29 21,992,784 -0.66(-3.89%)
Dec 05, 2014 17.36 17.39 16.91 16.95 16,320,461 -0.29(-1.68%)
Dec 04, 2014 17.33 17.45 17.15 17.24 13,741,713 +0.03(+0.17%)
Dec 03, 2014 17.31 17.41 17.16 17.21 16,261,181 -0.09(-0.52%)
Dec 02, 2014 17.12 17.37 17.06 17.30 13,499,108 +0.16(+0.93%)
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.