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 (%)
Jul 31, 2006	29.37	30.17	29.17	29.95	5,694,500	+0.22(+0.74%)
Jul 28, 2006	29.76	29.93	29.38	29.73	6,219,600	+0.41(+1.40%)
Jul 27, 2006	30.05	30.19	29.16	29.32	5,238,700	-0.46(-1.54%)
Jul 26, 2006	29.80	29.90	29.33	29.78	4,673,900	-0.20(-0.67%)
Jul 25, 2006	29.60	30.25	29.50	29.98	5,854,600	+0.24(+0.81%)
Jul 24, 2006	29.56	29.80	29.10	29.74	7,497,000	+0.18(+0.61%)
Jul 21, 2006	29.97	30.10	29.13	29.56	7,996,100	-0.41(-1.37%)
Jul 20, 2006	30.88	30.98	29.96	29.97	6,409,800	-1.02(-3.29%)
Jul 19, 2006	30.63	31.32	30.30	30.99	7,202,600	+0.58(+1.91%)
Jul 18, 2006	30.40	30.78	30.01	30.41	4,643,100	+0.19(+0.63%)
Jul 17, 2006	30.70	30.77	30.07	30.22	4,528,800	-0.57(-1.85%)
Jul 14, 2006	30.99	31.34	30.22	30.79	5,950,500	-0.20(-0.65%)
Jul 13, 2006	31.81	31.95	30.94	30.99	6,932,500	-1.06(-3.31%)
Jul 12, 2006	32.05	32.60	31.92	32.05	7,554,500	+0.27(+0.85%)
Jul 11, 2006	31.90	32.27	31.68	31.78	18,599,100	-1.63(-4.88%)
Jul 10, 2006	34.00	34.00	33.16	33.41	11,003,800	-0.14(-0.42%)
Jul 07, 2006	33.65	34.00	33.30	33.55	6,523,300	+0.13(+0.39%)
Jul 06, 2006	33.34	33.82	33.21	33.42	7,208,400	+0.58(+1.77%)
Jul 05, 2006	33.09	33.37	32.41	32.84	6,053,600	-0.25(-0.76%)

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.