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 (%)
Jul 31, 2008 34.78 34.80 33.61 33.75 10,824,152 -1.09(-3.13%)
Jul 30, 2008 32.68 34.84 32.68 34.84 14,671,956 +1.48(+4.44%)
Jul 29, 2008 32.89 33.48 32.81 33.36 12,444,735 +0.70(+2.14%)
Jul 28, 2008 31.74 33.27 31.52 32.66 19,571,892 +0.85(+2.67%)
Jul 25, 2008 31.45 32.39 31.28 31.81 9,750,915 +0.53(+1.69%)
Jul 24, 2008 32.81 32.96 31.20 31.28 13,799,078 -1.45(-4.43%)
Jul 23, 2008 33.82 33.82 32.49 32.73 12,252,704 -1.15(-3.39%)
Jul 22, 2008 34.14 34.15 32.98 33.88 11,269,396 -0.08(-0.24%)
Jul 21, 2008 34.17 34.17 33.25 33.96 11,619,591 +0.15(+0.44%)
Jul 18, 2008 33.70 34.36 33.06 33.81 15,360,389 +0.07(+0.21%)
Jul 17, 2008 34.47 34.71 32.49 33.74 20,063,276 -1.04(-2.99%)
Jul 16, 2008 34.84 34.90 33.44 34.78 16,071,913 +0.27(+0.78%)
Jul 15, 2008 34.72 35.31 34.00 34.51 18,770,708 -0.43(-1.23%)
Jul 14, 2008 35.49 35.66 34.44 34.94 16,724,120 +0.30(+0.87%)
Jul 11, 2008 34.23 35.23 33.75 34.64 20,187,816 +0.04(+0.12%)
Jul 10, 2008 32.33 34.96 32.26 34.60 28,759,608 +3.06(+9.70%)
Jul 09, 2008 33.99 34.10 31.49 31.54 23,881,392 -0.79(-2.44%)
Jul 08, 2008 33.54 33.54 31.02 32.33 22,554,730 -1.06(-3.17%)
Jul 07, 2008 33.17 34.54 32.66 33.39 19,298,376 +0.61(+1.86%)
Jul 04, 2008 32.32 33.05 31.64 32.78 11,574,866 +0.00(+0.00%)
Jul 03, 2008 32.32 33.05 31.64 32.78 11,574,866 +0.67(+2.09%)
Jul 02, 2008 34.76 34.76 32.06 32.11 19,990,228 -2.33(-6.77%)
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.