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 (%)
Jun 30, 2010 10.06 10.55 10.01 10.06 38,494 -0.26(-2.52%)
Jun 29, 2010 10.76 10.76 10.28 10.32 14,180 -0.91(-8.10%)
Jun 25, 2010 11.23 11.28 10.99 11.23 28,668,764 +0.12(+1.08%)
Jun 24, 2010 11.11 11.37 11.07 11.11 35,804 -0.32(-2.80%)
Jun 23, 2010 11.40 11.51 11.18 11.43 6,150 +0.14(+1.24%)
Jun 22, 2010 11.76 11.80 11.25 11.29 87,600 -0.43(-3.67%)
Jun 21, 2010 11.43 12.12 11.42 11.72 63,251,784 +0.61(+5.49%)
Jun 18, 2010 11.11 11.28 11.02 11.11 21,429,972 -0.07(-0.63%)
Jun 17, 2010 11.45 11.45 11.09 11.18 23,770,016 -0.23(-2.02%)
Jun 16, 2010 11.41 11.52 11.35 11.41 16,450,177 -0.20(-1.72%)
Jun 15, 2010 11.61 11.62 11.42 11.61 6,432 +0.27(+2.38%)
Jun 14, 2010 11.55 11.68 11.31 11.34 17,828,010 -0.02(-0.18%)
Jun 11, 2010 11.15 11.39 11.10 11.36 18,337,140 +0.11(+0.98%)
Jun 10, 2010 11.25 11.26 11.01 11.25 23,268 +0.45(+4.17%)
Jun 09, 2010 10.93 11.11 10.76 10.80 26,126,044 +0.04(+0.37%)
Jun 08, 2010 10.55 10.85 10.49 10.76 6,368 +0.25(+2.38%)
Jun 07, 2010 10.87 10.94 10.50 10.51 28,315,504 -0.33(-3.04%)
Jun 04, 2010 10.84 11.26 10.81 10.84 30,418,788 -0.53(-4.66%)
Jun 03, 2010 11.60 11.60 11.12 11.37 25,604,020 -0.11(-0.96%)
Jun 02, 2010 11.29 11.49 11.12 11.48 59,564 +0.29(+2.59%)
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.