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 (%)
Feb 26, 2010	13.36	13.37	13.12	13.30	24,761,438	-0.01(-0.08%)
Feb 25, 2010	12.90	13.33	12.80	13.31	39,533,656	+0.27(+2.07%)
Feb 24, 2010	13.18	13.29	12.95	13.04	36,210,144	-0.14(-1.06%)
Feb 23, 2010	13.44	13.52	13.05	13.18	35,015,504	-0.36(-2.66%)
Feb 22, 2010	13.68	13.70	13.44	13.54	23,186,476	+0.01(+0.07%)
Feb 19, 2010	13.55	13.69	13.45	13.53	28,575,822	-0.08(-0.59%)
Feb 18, 2010	13.45	13.66	13.42	13.61	27,464,468	+0.01(+0.07%)
Feb 17, 2010	13.89	13.90	13.51	13.60	26,039,128	-0.14(-1.02%)
Feb 16, 2010	13.53	13.75	13.35	13.74	37,174,696	+0.46(+3.46%)
Feb 12, 2010		13.28	13.28	13.28	0	-0.30(-2.21%)
Feb 11, 2010	13.19	13.65	13.12	13.58	34,186,864	+0.42(+3.19%)
Feb 10, 2010	13.31	13.34	13.00	13.16	33,033,156	-0.12(-0.90%)
Feb 09, 2010	13.36	13.50	13.10	13.28	44,012,108	+0.06(+0.45%)
Feb 08, 2010	13.18	13.53	12.93	13.22	39,374,616	+0.04(+0.30%)
Feb 05, 2010	12.91	13.19	12.61	13.18	43,984,100	+0.27(+2.09%)
Feb 04, 2010	13.29	13.29	12.90	12.91	44,575,048	-0.82(-5.97%)
Feb 03, 2010	13.60	13.89	13.43	13.73	35,995,040	+0.06(+0.44%)
Feb 02, 2010	13.76	13.90	13.54	13.67	50,545,024	+0.56(+4.31%)

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.