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%)
Jun 01, 2010 11.43 11.68 11.18 11.19 6,184 -0.45(-3.87%)
May 28, 2010 11.64 11.79 11.54 11.64 21,001,300 -0.18(-1.52%)
May 27, 2010 11.62 11.84 11.27 11.82 25,657,090 +0.57(+5.07%)
May 26, 2010 11.64 11.68 11.20 11.25 79,129 -0.05(-0.44%)
May 25, 2010 10.60 11.35 10.56 11.30 69,840 +0.21(+1.89%)
May 24, 2010 11.31 11.42 11.07 11.09 22,360,522 -0.26(-2.29%)
May 21, 2010 10.89 11.45 10.80 11.35 43,678,592 -0.02(-0.19%)
May 20, 2010 11.11 11.39 11.01 11.37 33,709 -0.41(-3.47%)
May 19, 2010 11.75 11.98 11.53 11.78 45,086,720 -0.04(-0.34%)
May 18, 2010 12.25 12.41 11.80 11.82 34,844 -0.28(-2.31%)
May 17, 2010 12.29 12.33 11.80 12.10 38,761,524 -0.26(-2.10%)
May 14, 2010 12.36 12.66 12.22 12.36 40,189,960 -0.44(-3.44%)
May 13, 2010 12.61 13.24 12.59 12.80 45,653,972 +0.61(+5.00%)
May 12, 2010 12.20 12.54 12.16 12.19 31,217,714 +0.06(+0.49%)
May 11, 2010 12.28 12.41 12.07 12.13 85,362 -0.46(-3.65%)
May 10, 2010 12.52 12.59 12.45 12.59 38,907,856 +0.59(+4.92%)
May 07, 2010 12.13 12.38 11.72 12.00 72,792,864 +0.06(+0.50%)
May 06, 2010 12.34 12.64 11.25 11.94 9,165 -0.32(-2.61%)
May 05, 2010 12.50 12.80 12.20 12.26 41,837,724 -0.32(-2.54%)
May 04, 2010 12.94 12.94 12.48 12.58 14,530 -0.57(-4.33%)
May 03, 2010 13.50 13.54 12.97 13.15 45,589,400 -0.28(-2.08%)
Apr 30, 2010 13.73 13.78 13.37 13.43 29,302,016 -0.29(-2.11%)
Apr 29, 2010 13.68 13.82 13.60 13.72 26,205,838 +0.15(+1.11%)
Apr 28, 2010 13.47 13.64 13.35 13.57 32,571,300 +0.13(+0.97%)
Apr 27, 2010 13.96 13.98 13.41 13.44 69,127 -0.61(-4.34%)
Apr 26, 2010 14.16 14.29 14.02 14.05 21,767,864 -0.06(-0.43%)
Apr 23, 2010 13.86 14.18 13.76 14.11 24,523,592 +0.26(+1.88%)
Apr 22, 2010 13.62 13.89 13.50 13.85 25,437,240 +0.14(+1.02%)
Apr 21, 2010 13.71 13.88 13.56 13.71 28,490 -0.04(-0.29%)
Apr 20, 2010 13.89 13.98 13.71 13.75 16,093 +0.03(+0.22%)
Apr 19, 2010 13.77 13.78 13.49 13.72 37,695,284 -0.19(-1.37%)
Apr 16, 2010 14.22 14.26 13.80 13.91 52,026,668 -0.40(-2.80%)
Apr 15, 2010 14.33 14.50 14.26 14.31 30,266,192 -0.12(-0.83%)
Apr 14, 2010 14.39 14.47 14.19 14.43 35,097,552 +0.09(+0.63%)
Apr 13, 2010 14.30 14.39 14.06 14.34 100,664,496 -0.23(-1.58%)
Apr 12, 2010 14.51 14.77 14.45 14.57 57,021,616 +0.18(+1.25%)
Apr 09, 2010 14.70 14.74 14.19 14.39 56,211,684 -0.48(-3.23%)
Apr 08, 2010 14.61 14.90 14.50 14.87 24,399,456 +0.13(+0.88%)
Apr 07, 2010 15.01 15.15 14.65 14.74 31,656,980 -0.29(-1.93%)
Apr 06, 2010 14.60 15.14 14.56 15.03 42,053,236 +0.27(+1.83%)
Apr 05, 2010 14.57 14.80 14.49 14.76 31,282,684 +0.06(+0.41%)
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.