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 29, 2016	8.950	9.110	8.850	8.930	22,075,552	+0.06(+0.68%)
Feb 26, 2016	9.120	9.210	8.820	8.870	22,386,236	+0.00(+0.00%)
Feb 25, 2016	8.790	8.920	8.550	8.870	27,662,156	+0.11(+1.26%)
Feb 24, 2016	8.260	8.785	8.250	8.760	31,017,946	+0.23(+2.70%)
Feb 23, 2016	8.750	8.770	8.510	8.530	26,506,308	-0.38(-4.26%)
Feb 22, 2016	8.040	8.930	8.040	8.910	55,035,828	+1.04(+13.21%)
Feb 19, 2016	8.030	8.090	7.840	7.870	30,954,008	-0.25(-3.08%)
Feb 18, 2016	8.540	8.560	8.080	8.120	29,258,808	-0.40(-4.69%)
Feb 17, 2016	8.230	8.600	8.200	8.520	29,082,642	+0.40(+4.93%)
Feb 16, 2016	7.800	8.130	7.680	8.120	22,007,240	+0.43(+5.59%)
Feb 12, 2016		7.690	7.690	7.690	0	+0.36(+4.91%)
Feb 11, 2016	7.360	7.550	7.120	7.330	31,926,388	-0.21(-2.79%)
Feb 10, 2016	7.900	7.910	7.450	7.540	27,192,156	-0.27(-3.46%)
Feb 09, 2016	7.720	7.945	7.580	7.810	27,177,676	-0.09(-1.14%)
Feb 08, 2016	7.730	8.420	7.710	7.900	39,529,156	-0.22(-2.71%)
Feb 05, 2016	8.140	8.500	7.890	8.120	42,947,472	-0.19(-2.29%)
Feb 04, 2016	7.640	8.450	7.630	8.310	53,782,032	+0.76(+10.07%)
Feb 03, 2016	7.060	7.570	6.850	7.550	33,964,008	+0.58(+8.32%)
Feb 02, 2016	7.020	7.070	6.910	6.970	22,161,254	-0.24(-3.33%)

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.