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, 2016	10.61	10.65	10.42	10.62	16,419,775	-0.06(-0.56%)
Jul 28, 2016	10.67	10.73	10.48	10.68	13,794,323	-0.06(-0.56%)
Jul 27, 2016	10.76	10.97	10.52	10.74	20,988,500	+0.07(+0.66%)
Jul 26, 2016	10.45	10.67	10.42	10.67	12,572,836	+0.18(+1.72%)
Jul 25, 2016	10.54	10.55	10.40	10.49	13,849,296	-0.08(-0.76%)
Jul 22, 2016	10.58	10.66	10.49	10.57	10,183,503	-0.03(-0.28%)
Jul 21, 2016	10.67	10.86	10.53	10.60	15,082,555	-0.01(-0.09%)
Jul 20, 2016	10.51	10.63	10.35	10.61	16,305,269	-0.02(-0.19%)
Jul 19, 2016	10.73	10.78	10.62	10.63	14,782,776	-0.29(-2.66%)
Jul 18, 2016	10.82	10.94	10.71	10.92	16,341,479	+0.00(+0.00%)
Jul 15, 2016	10.72	10.96	10.71	10.92	23,056,512	+0.21(+1.96%)
Jul 14, 2016	10.82	10.90	10.67	10.71	22,315,636	+0.00(+0.00%)
Jul 13, 2016	10.74	10.78	10.54	10.71	24,221,870	+0.02(+0.19%)
Jul 12, 2016	10.70	10.80	10.43	10.69	53,425,992	+0.55(+5.42%)
Jul 11, 2016	9.960	10.18	9.870	10.14	37,105,480	+0.32(+3.26%)
Jul 08, 2016		9.880	9.340	9.820	25,929,544	+0.48(+5.14%)
Jul 07, 2016	9.260	9.450	9.250	9.340	22,171,646	+0.15(+1.63%)
Jul 06, 2016				9.190	24,559,874	-0.07(-0.76%)
Jul 05, 2016	9.460	9.460	9.170	9.260	16,360,569	-0.29(-3.04%)

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.