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 (%)
Sep 28, 2007	38.90	39.49	38.51	39.12	10,260,500	+0.12(+0.31%)
Sep 27, 2007	38.69	39.50	38.40	39.00	13,738,625	+0.53(+1.38%)
Sep 26, 2007	37.35	38.58	37.34	38.47	13,908,242	+1.47(+3.97%)
Sep 25, 2007	36.81	37.07	36.47	37.00	9,308,800	-0.01(-0.03%)
Sep 24, 2007	37.56	37.65	36.60	37.01	12,933,456	-0.39(-1.04%)
Sep 21, 2007	37.57	37.80	37.03	37.40	13,718,069	+0.12(+0.32%)
Sep 20, 2007	37.39	37.67	36.71	37.28	14,239,100	+0.00(+0.00%)
Sep 19, 2007	37.23	38.17	37.02	37.28	13,368,937	+0.39(+1.06%)
Sep 18, 2007	35.47	37.00	35.25	36.89	13,522,600	+1.66(+4.71%)
Sep 17, 2007	35.48	36.12	35.11	35.23	12,260,400	-0.25(-0.70%)
Sep 14, 2007	34.21	35.78	34.17	35.48	13,918,875	+1.06(+3.08%)
Sep 13, 2007	33.90	34.90	33.75	34.42	9,911,143	+0.77(+2.29%)
Sep 12, 2007	34.26	34.37	33.50	33.65	13,367,181	-0.55(-1.61%)
Sep 11, 2007	34.17	34.53	33.80	34.20	10,825,524	+0.15(+0.44%)
Sep 10, 2007	35.12	35.15	33.23	34.05	12,202,900	-0.82(-2.35%)
Sep 07, 2007	35.86	35.92	34.61	34.87	14,758,700	-1.63(-4.47%)
Sep 06, 2007	36.70	37.07	36.11	36.50	11,878,200	+0.02(+0.05%)
Sep 05, 2007	36.76	37.04	36.02	36.48	10,322,200	+0.07(+0.19%)

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.