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 (%)
Sep 30, 2005 24.44 24.58 24.39 24.42 3,908,700 -0.03(-0.12%)
Sep 29, 2005 24.07 24.53 24.07 24.45 5,489,500 +0.38(+1.58%)
Sep 28, 2005 24.02 24.24 23.99 24.07 5,601,400 +0.06(+0.25%)
Sep 27, 2005 24.33 24.45 23.99 24.01 6,192,200 -0.19(-0.79%)
Sep 26, 2005 24.40 24.65 24.06 24.20 8,989,300 -0.22(-0.90%)
Sep 23, 2005 24.42 24.80 23.81 24.42 21,997,200 -1.48(-5.71%)
Sep 22, 2005 25.90 26.30 25.86 25.90 2,903,000 -0.18(-0.69%)
Sep 21, 2005 26.18 26.35 26.06 26.08 3,999,900 -0.08(-0.31%)
Sep 20, 2005 26.48 26.65 25.99 26.16 4,152,400 -0.20(-0.76%)
Sep 19, 2005 26.75 26.84 26.25 26.36 4,034,800 -0.32(-1.20%)
Sep 16, 2005 26.51 26.79 26.42 26.68 6,104,500 +0.30(+1.14%)
Sep 15, 2005 26.70 26.78 26.32 26.38 4,169,400 -0.17(-0.64%)
Sep 14, 2005 26.85 26.97 26.50 26.55 3,142,500 -0.25(-0.93%)
Sep 13, 2005 27.12 27.12 26.74 26.80 3,873,400 -0.32(-1.18%)
Sep 12, 2005 26.84 27.20 26.64 27.12 4,614,900 +0.28(+1.04%)
Sep 09, 2005 26.58 26.89 26.10 26.84 3,309,400 +0.42(+1.59%)
Sep 08, 2005 26.56 26.69 26.26 26.42 4,689,600 -0.14(-0.53%)
Sep 07, 2005 26.95 26.97 26.44 26.56 5,485,500 -0.40(-1.48%)
Sep 06, 2005 26.92 27.07 26.74 26.96 3,732,900 +0.04(+0.15%)
Sep 02, 2005 27.38 27.38 26.81 26.92 3,312,300 -0.26(-0.96%)
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.