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 (%)
Mar 31, 2011 17.51 17.75 17.50 17.66 16,385,894 +0.02(+0.11%)
Mar 30, 2011 17.68 17.75 17.35 17.64 23,588,992 +0.15(+0.86%)
Mar 29, 2011 17.45 17.54 17.27 17.49 18,987,660 +0.25(+1.45%)
Mar 28, 2011 17.13 17.43 17.02 17.24 19,387,700 +0.15(+0.88%)
Mar 25, 2011 17.17 17.24 17.05 17.09 15,525,660 -0.02(-0.12%)
Mar 24, 2011 17.17 17.19 16.85 17.11 21,259,592 +0.16(+0.94%)
Mar 23, 2011 16.41 17.02 16.38 16.95 26,588,044 +0.50(+3.04%)
Mar 22, 2011 16.52 16.55 16.33 16.45 13,476,976 -0.10(-0.61%)
Mar 21, 2011 16.41 16.56 16.35 16.55 18,663,926 +0.44(+2.74%)
Mar 18, 2011 16.33 16.33 16.04 16.11 25,070,672 +0.10(+0.62%)
Mar 17, 2011 15.95 16.09 15.75 16.01 24,408,256 +0.36(+2.27%)
Mar 16, 2011 16.06 16.10 15.50 15.65 32,636,116 -0.38(-2.40%)
Mar 15, 2011 15.83 16.13 15.77 16.04 30,350,616 -0.08(-0.50%)
Mar 14, 2011 15.95 16.15 15.90 16.12 17,830,888 +0.09(+0.56%)
Mar 11, 2011 15.48 16.13 15.42 16.03 22,819,822 +0.23(+1.46%)
Mar 10, 2011 16.07 16.10 15.80 15.80 30,199,820 -0.50(-3.07%)
Mar 09, 2011 16.33 16.58 16.21 16.30 20,247,168 -0.19(-1.15%)
Mar 08, 2011 16.24 16.55 16.06 16.49 19,619,876 +0.24(+1.48%)
Mar 07, 2011 16.58 16.75 16.08 16.25 21,354,542 -0.32(-1.96%)
Mar 04, 2011 16.77 16.80 16.37 16.57 18,617,484 -0.05(-0.33%)
Mar 03, 2011 16.37 16.77 16.36 16.63 19,139,284 +0.45(+2.78%)
Mar 02, 2011 16.19 16.43 16.13 16.18 20,181,708 -0.05(-0.31%)
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.