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 (%)
Aug 31, 2006 28.52 28.75 28.38 28.59 4,183,600 +0.13(+0.46%)
Aug 30, 2006 28.97 28.97 28.35 28.46 4,777,200 -0.34(-1.18%)
Aug 29, 2006 28.96 29.03 28.50 28.80 5,915,200 -0.05(-0.17%)
Aug 28, 2006 28.80 29.20 28.64 28.85 3,904,600 -0.08(-0.28%)
Aug 25, 2006 28.75 29.23 28.70 28.93 3,734,500 +0.26(+0.91%)
Aug 24, 2006 29.00 29.10 28.61 28.67 4,435,000 -0.26(-0.90%)
Aug 23, 2006 29.08 29.29 28.80 28.93 4,279,600 -0.13(-0.45%)
Aug 22, 2006 28.77 29.12 28.78 29.06 4,369,100 +0.29(+1.01%)
Aug 21, 2006 28.43 28.98 28.38 28.77 5,577,300 +0.34(+1.20%)
Aug 18, 2006 28.65 28.78 28.24 28.43 4,138,700 -0.08(-0.28%)
Aug 17, 2006 28.61 28.92 28.35 28.51 4,542,300 -0.20(-0.70%)
Aug 16, 2006 28.54 28.94 28.43 28.71 5,804,500 +0.22(+0.77%)
Aug 15, 2006 28.00 28.53 27.91 28.49 8,741,400 +0.56(+2.01%)
Aug 14, 2006 28.08 28.55 27.61 27.93 5,878,400 -0.34(-1.20%)
Aug 11, 2006 28.95 28.95 28.09 28.27 5,192,800 -0.66(-2.28%)
Aug 10, 2006 28.84 28.98 28.52 28.93 3,612,500 +0.09(+0.31%)
Aug 09, 2006 29.17 29.33 28.31 28.84 6,412,200 -0.21(-0.72%)
Aug 08, 2006 29.44 29.69 28.86 29.05 4,809,400 -0.35(-1.19%)
Aug 07, 2006 29.36 29.85 29.30 29.40 3,255,000 -0.17(-0.57%)
Aug 04, 2006 29.88 30.32 29.56 29.57 4,798,500 -0.03(-0.10%)
Aug 03, 2006 29.45 29.73 29.27 29.60 5,337,800 -0.05(-0.17%)
Aug 02, 2006 29.51 29.80 28.94 29.65 8,446,800 +0.36(+1.23%)
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.