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 29, 2011	14.55	14.93	14.50	14.73	22,241,270	-0.10(-0.67%)
Jul 28, 2011	14.94	15.21	14.80	14.83	19,622,508	-0.10(-0.67%)
Jul 27, 2011	15.34	15.41	14.91	14.93	22,728,604	-0.55(-3.55%)
Jul 26, 2011	15.58	15.72	15.43	15.48	14,939,044	-0.17(-1.09%)
Jul 25, 2011	15.62	15.79	15.58	15.65	13,298,122	-0.18(-1.14%)
Jul 22, 2011	15.73	15.84	15.73	15.83	11,848,215	+0.06(+0.38%)
Jul 21, 2011	15.59	15.80	15.48	15.77	18,841,684	+0.26(+1.68%)
Jul 20, 2011	15.54	15.68	15.46	15.51	18,781,516	+0.07(+0.45%)
Jul 19, 2011	15.29	15.49	15.25	15.44	23,360,828	+0.27(+1.78%)
Jul 18, 2011	15.35	15.36	15.10	15.17	22,661,320	-0.31(-2.00%)
Jul 15, 2011	15.52	15.60	15.37	15.48	20,410,484	+0.02(+0.13%)
Jul 14, 2011	15.90	15.93	15.40	15.46	21,693,402	-0.39(-2.46%)
Jul 13, 2011	15.83	16.04	15.76	15.85	22,665,208	+0.14(+0.89%)
Jul 12, 2011	15.79	16.10	15.70	15.71	34,178,824	-0.20(-1.26%)
Jul 11, 2011	16.11	16.16	15.70	15.91	42,931,608	-0.47(-2.87%)
Jul 08, 2011	16.25	16.39	16.12	16.38	19,397,776	-0.11(-0.67%)
Jul 07, 2011	16.37	16.60	16.25	16.49	26,134,856	+0.25(+1.54%)
Jul 06, 2011	16.31	16.39	16.15	16.24	18,890,328	-0.15(-0.92%)
Jul 05, 2011	16.40	16.42	16.20	16.39	19,493,304	+0.08(+0.49%)

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.