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, 2011 12.52 12.93 12.50 12.80 31,033,860 +0.44(+3.56%)
Aug 30, 2011 12.26 12.45 12.10 12.36 23,904,766 -0.06(-0.48%)
Aug 29, 2011 12.16 12.43 12.04 12.42 15,592,970 +0.56(+4.72%)
Aug 26, 2011 11.51 11.96 11.32 11.86 21,455,806 +0.27(+2.33%)
Aug 25, 2011 11.93 12.00 11.54 11.59 24,602,624 -0.28(-2.36%)
Aug 24, 2011 11.64 11.88 11.51 11.87 24,317,712 +0.19(+1.63%)
Aug 23, 2011 11.33 11.68 11.27 11.68 26,012,526 +0.45(+4.01%)
Aug 22, 2011 11.78 11.79 11.20 11.23 27,981,036 +0.02(+0.18%)
Aug 19, 2011 11.23 11.75 11.11 11.21 29,654,912 -0.30(-2.61%)
Aug 18, 2011 11.91 11.93 11.41 11.51 35,228,976 -0.75(-6.12%)
Aug 17, 2011 12.37 12.58 12.15 12.26 19,141,930 +0.00(+0.00%)
Aug 16, 2011 12.34 12.52 12.15 12.26 20,561,938 -0.30(-2.39%)
Aug 15, 2011 12.48 12.60 12.40 12.56 19,790,036 +0.30(+2.45%)
Aug 12, 2011 12.55 12.58 12.11 12.26 36,117,156 +0.01(+0.08%)
Aug 11, 2011 11.81 12.44 11.56 12.25 40,351,144 +0.65(+5.60%)
Aug 10, 2011 12.01 12.09 11.54 11.60 37,281,168 -0.64(-5.23%)
Aug 09, 2011 12.16 12.24 11.33 12.24 41,551,224 +0.91(+8.03%)
Aug 08, 2011 12.16 12.39 11.27 11.33 59,632,352 -1.46(-11.42%)
Aug 05, 2011 13.15 13.27 12.29 12.79 50,822,956 -0.15(-1.16%)
Aug 04, 2011 14.06 14.12 12.94 12.94 50,728,140 -1.32(-9.26%)
Aug 03, 2011 14.18 14.29 13.85 14.26 30,905,700 +0.10(+0.71%)
Aug 02, 2011 14.62 14.77 14.15 14.16 23,306,692 -0.59(-4.00%)
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.