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, 2012 8.430 8.520 8.400 8.470 14,904,518 +0.02(+0.24%)
Jul 30, 2012 8.470 8.480 8.300 8.450 14,158,613 +0.00(+0.00%)
Jul 27, 2012 8.220 8.520 8.150 8.450 27,346,826 +0.26(+3.17%)
Jul 26, 2012 8.150 8.200 8.010 8.190 21,525,290 +0.17(+2.12%)
Jul 25, 2012 8.070 8.130 7.966 8.020 23,445,772 +0.00(+0.00%)
Jul 24, 2012 8.130 8.170 7.970 8.020 27,637,916 -0.12(-1.47%)
Jul 23, 2012 8.140 8.150 8.020 8.140 20,235,856 -0.12(-1.45%)
Jul 20, 2012 8.310 8.370 8.250 8.260 13,847,726 -0.12(-1.43%)
Jul 19, 2012 8.350 8.440 8.330 8.380 16,536,983 +0.05(+0.60%)
Jul 18, 2012 8.270 8.390 8.220 8.330 16,836,396 +0.05(+0.60%)
Jul 17, 2012 8.400 8.400 8.220 8.280 34,517,392 -0.05(-0.60%)
Jul 16, 2012 8.410 8.420 8.300 8.330 15,213,638 -0.09(-1.07%)
Jul 13, 2012 8.350 8.430 8.270 8.420 18,762,244 +0.12(+1.45%)
Jul 12, 2012 8.280 8.380 8.210 8.300 26,947,972 -0.05(-0.60%)
Jul 11, 2012 8.360 8.420 8.300 8.350 26,366,304 -0.05(-0.60%)
Jul 10, 2012 8.820 8.880 8.340 8.400 57,130,928 -0.36(-4.11%)
Jul 09, 2012 8.640 8.770 8.570 8.760 35,317,264 +0.04(+0.40%)
Jul 06, 2012 8.790 8.790 8.610 8.725 25,230,112 -0.20(-2.19%)
Jul 05, 2012 8.870 9.060 8.840 8.920 18,930,348 +0.02(+0.22%)
Jul 03, 2012 8.700 9.000 8.690 8.900 17,537,186 +0.28(+3.19%)
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.