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, 2015 11.45 11.50 11.15 11.15 22,622,744 -0.20(-1.76%)
Jun 29, 2015 11.48 11.61 11.34 11.35 19,925,648 -0.34(-2.91%)
Jun 26, 2015 11.58 11.76 11.56 11.69 16,253,269 +0.12(+1.04%)
Jun 25, 2015 11.76 11.77 11.55 11.57 15,483,985 -0.17(-1.45%)
Jun 24, 2015 11.71 11.85 11.69 11.74 18,029,456 +0.00(+0.00%)
Jun 23, 2015 11.79 11.83 11.71 11.74 16,462,764 -0.02(-0.17%)
Jun 22, 2015 11.90 11.90 11.69 11.76 24,090,148 -0.17(-1.42%)
Jun 19, 2015 11.90 12.00 11.86 11.93 19,106,600 +0.01(+0.08%)
Jun 18, 2015 12.00 12.07 11.87 11.92 13,423,190 -0.04(-0.33%)
Jun 17, 2015 12.03 12.04 11.85 11.96 14,741,916 -0.06(-0.50%)
Jun 16, 2015 11.97 12.05 11.92 12.02 12,010,831 +0.02(+0.17%)
Jun 15, 2015 11.97 12.09 11.92 12.00 12,751,691 -0.06(-0.50%)
Jun 12, 2015 12.07 12.16 12.02 12.06 14,542,262 -0.03(-0.25%)
Jun 11, 2015 12.17 12.19 12.03 12.09 15,408,503 -0.08(-0.66%)
Jun 10, 2015 12.28 12.32 12.14 12.17 16,315,413 -0.02(-0.16%)
Jun 09, 2015 12.27 12.34 12.15 12.19 15,030,569 -0.06(-0.49%)
Jun 08, 2015 12.40 12.42 12.24 12.25 17,655,254 -0.17(-1.37%)
Jun 05, 2015 12.45 12.48 12.35 12.42 17,257,752 -0.08(-0.64%)
Jun 04, 2015 12.53 12.65 12.47 12.50 14,034,002 -0.11(-0.87%)
Jun 03, 2015 12.63 12.79 12.60 12.61 14,752,297 -0.01(-0.08%)
Jun 02, 2015 12.42 12.80 12.41 12.62 18,983,782 +0.20(+1.61%)
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.