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 (%)
Feb 27, 2015	15.10	15.15	14.70	14.79	20,801,488	-0.32(-2.12%)
Feb 26, 2015				15.11	18,773,996	+0.11(+0.73%)
Feb 25, 2015	15.66	15.70	14.85	15.00	34,336,100	-0.74(-4.70%)
Feb 24, 2015	15.57	15.78	15.53	15.74	9,959,202	+0.23(+1.48%)
Feb 23, 2015	15.63	15.64	15.38	15.51	13,976,603	-0.28(-1.77%)
Feb 20, 2015	15.93	16.07	15.70	15.79	14,179,551	-0.21(-1.31%)
Feb 19, 2015	15.78	16.02	15.66	16.00	16,620,877	+0.15(+0.95%)
Feb 18, 2015	15.73	15.88	15.62	15.85	12,468,034	+0.10(+0.63%)
Feb 17, 2015	15.84	15.86	15.64	15.75	12,985,150	-0.06(-0.38%)
Feb 13, 2015		15.81	15.81	15.81	0	+0.16(+1.02%)
Feb 12, 2015	15.71	15.79	15.54	15.65	19,334,268	+0.19(+1.23%)
Feb 11, 2015	15.74	15.74	15.25	15.46	27,605,924	-0.45(-2.83%)
Feb 10, 2015	15.72	15.92	15.55	15.91	25,133,636	+0.26(+1.66%)
Feb 09, 2015	16.10	16.10	15.55	15.65	31,096,500	-0.92(-5.55%)
Feb 06, 2015	17.00	17.00	16.47	16.57	20,949,168	-0.50(-2.93%)
Feb 05, 2015	16.44	17.10	16.41	17.07	24,180,606	+0.65(+3.96%)
Feb 04, 2015	16.48	16.65	16.36	16.42	15,174,395	-0.19(-1.14%)
Feb 03, 2015	16.35	16.62	16.16	16.61	19,389,056	+0.54(+3.36%)

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.