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, 2014 15.93 16.34 15.97 16.09 21,793,086 +0.16(+1.00%)
Sep 29, 2014 15.93 16.09 15.75 15.93 17,356,596 -0.26(-1.61%)
Sep 26, 2014 15.70 16.23 15.65 16.19 19,719,568 +0.56(+3.58%)
Sep 25, 2014 15.88 15.94 15.53 15.63 19,278,396 -0.27(-1.70%)
Sep 24, 2014 15.77 15.95 15.65 15.90 12,841,712 +0.20(+1.27%)
Sep 23, 2014 15.65 15.98 15.56 15.70 16,477,191 -0.13(-0.82%)
Sep 22, 2014 16.17 16.17 15.73 15.83 22,566,782 -0.38(-2.34%)
Sep 19, 2014 16.28 16.34 16.16 16.21 19,982,168 +0.01(+0.06%)
Sep 18, 2014 16.33 16.42 16.14 16.20 17,207,140 -0.08(-0.49%)
Sep 17, 2014 16.10 16.35 16.09 16.28 36,788,388 +0.12(+0.74%)
Sep 16, 2014 16.07 16.49 16.05 16.16 43,656,596 -0.23(-1.40%)
Sep 15, 2014 16.72 16.74 16.22 16.39 20,848,788 -0.33(-1.97%)
Sep 12, 2014 16.98 16.98 16.55 16.72 20,244,242 -0.18(-1.07%)
Sep 11, 2014 17.27 17.29 16.83 16.90 17,026,872 -0.30(-1.74%)
Sep 10, 2014 17.05 17.20 16.95 17.20 14,347,472 +0.09(+0.53%)
Sep 09, 2014 17.11 17.28 17.03 17.11 14,906,260 +0.10(+0.59%)
Sep 08, 2014 17.28 17.30 16.96 17.01 11,201,469 -0.27(-1.56%)
Sep 05, 2014 17.11 17.29 17.03 17.28 9,601,794 +0.18(+1.05%)
Sep 04, 2014 16.98 17.36 16.91 17.10 15,613,290 +0.17(+1.00%)
Sep 03, 2014 16.68 17.00 16.67 16.93 10,867,698 +0.26(+1.56%)
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.