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, 2009 7.250 7.550 6.960 7.340 83,360,864 +0.65(+9.72%)
Mar 30, 2009 7.350 7.370 6.600 6.690 55,614,284 -1.43(-17.61%)
Mar 26, 2009 7.950 8.200 7.810 8.120 48,043,752 +0.40(+5.18%)
Mar 25, 2009 7.630 8.000 7.350 7.720 70,758,064 +0.40(+5.46%)
Mar 24, 2009 7.170 7.540 7.040 7.320 61,062,224 -0.08(-1.08%)
Mar 23, 2009 7.170 7.400 7.020 7.400 79,749,976 +0.86(+13.15%)
Mar 20, 2009 6.510 6.640 6.120 6.540 106,587,512 +0.42(+6.86%)
Mar 19, 2009 5.810 6.740 5.730 6.120 242,049,104 +0.64(+11.68%)
Mar 18, 2009 5.500 5.650 5.220 5.480 84,148,656 -0.11(-1.97%)
Mar 17, 2009 5.410 5.720 5.330 5.590 83,890,448 -0.53(-8.66%)
Mar 16, 2009 5.920 6.400 5.780 6.120 34,783,000 +0.39(+6.81%)
Mar 13, 2009 5.950 5.960 5.640 5.730 0 -0.25(-4.18%)
Mar 12, 2009 5.730 6.000 5.510 5.980 31,787,852 +0.22(+3.82%)
Mar 11, 2009 6.160 6.200 5.680 5.760 31,882,564 -0.36(-5.88%)
Mar 10, 2009 5.710 6.190 5.680 6.120 34,245,968 +0.73(+13.54%)
Mar 09, 2009 5.200 5.630 5.160 5.390 28,588,784 +0.17(+3.26%)
Mar 06, 2009 5.410 5.550 4.970 5.220 0 -0.04(-0.76%)
Mar 05, 2009 6.020 6.030 5.120 5.260 46,772,352 -0.98(-15.71%)
Mar 04, 2009 5.880 6.400 5.810 6.240 40,844,960 +0.75(+13.66%)
Mar 02, 2009 6.050 6.130 5.480 5.490 35,140,580 -0.74(-11.88%)
Feb 27, 2009 6.250 6.540 6.010 6.230 0 -0.35(-5.32%)
Feb 26, 2009 6.680 7.150 6.470 6.580 29,425,172 +0.11(+1.70%)
Feb 25, 2009 6.460 6.670 6.080 6.470 33,623,168 +0.08(+1.25%)
Feb 24, 2009 5.910 6.420 5.700 6.390 29,117,906 +0.58(+9.98%)
Feb 23, 2009 6.420 6.430 5.800 5.810 29,943,998 -0.48(-7.63%)
Feb 20, 2009 6.150 6.370 5.990 6.290 27,973,792 -0.06(-0.94%)
Feb 19, 2009 6.700 6.820 6.350 6.350 19,897,190 -0.14(-2.16%)
Feb 18, 2009 6.820 6.890 6.388 6.490 31,198,468 -0.26(-3.85%)
Feb 17, 2009 7.160 7.300 6.750 6.750 32,538,596 -0.73(-9.76%)
Feb 13, 2009 7.600 7.650 7.350 7.480 22,842,428 -0.03(-0.40%)
Feb 12, 2009 7.750 7.830 7.210 7.510 40,218,816 -0.19(-2.47%)
Feb 11, 2009 7.900 7.940 7.530 7.700 25,469,152 +0.05(+0.65%)
Feb 10, 2009 8.570 8.850 7.570 7.650 44,491,004 -0.85(-10.00%)
Feb 09, 2009 8.520 8.900 8.360 8.500 23,392,262 +0.10(+1.19%)
Feb 06, 2009 8.240 8.600 8.160 8.400 22,947,208 +0.34(+4.22%)
Feb 05, 2009 7.790 8.230 7.560 8.060 25,655,374 +0.24(+3.07%)
Feb 04, 2009 8.070 8.250 7.760 7.820 23,937,522 -0.22(-2.74%)
Feb 03, 2009 7.890 8.090 7.760 8.040 20,730,764 +0.35(+4.55%)
Feb 02, 2009 7.770 7.950 7.530 7.690 19,276,920 -0.10(-1.28%)
Jan 30, 2009 8.480 8.500 7.740 7.790 0 -0.65(-7.70%)
Jan 29, 2009 8.540 8.560 8.200 8.440 23,310,080 -0.31(-3.54%)
Jan 28, 2009 8.890 9.000 8.570 8.750 26,047,346 +0.14(+1.63%)
Jan 27, 2009 8.450 8.680 8.350 8.610 17,334,148 +0.26(+3.11%)
Jan 26, 2009 8.390 8.670 8.210 8.350 23,149,588 +0.02(+0.24%)
Jan 23, 2009 8.000 8.680 7.900 8.330 32,880,500 +0.08(+0.97%)
Jan 22, 2009 8.410 8.500 8.160 8.250 26,118,684 -0.31(-3.62%)
Jan 21, 2009 8.620 8.620 8.010 8.560 39,788,656 +0.21(+2.51%)
Jan 20, 2009 9.150 9.310 8.350 8.350 31,321,236 -1.08(-11.45%)
Jan 16, 2009 9.640 9.740 8.960 9.430 0 +0.06(+0.64%)
Jan 15, 2009 8.930 9.580 8.710 9.370 29,644,012 +0.34(+3.77%)
Jan 14, 2009 9.240 9.412 8.750 9.030 33,406,986 -0.52(-5.45%)
Jan 13, 2009 9.750 9.980 9.300 9.550 44,918,600 -0.51(-5.07%)
Jan 12, 2009 10.20 10.25 9.750 10.06 31,415,888 -0.75(-6.94%)
Jan 09, 2009 11.40 11.48 10.75 10.81 20,296,428 -0.55(-4.84%)
Jan 08, 2009 10.63 11.42 10.52 11.36 19,990,620 +0.47(+4.32%)
Jan 07, 2009 11.01 11.55 10.78 10.89 35,322,552 -1.23(-10.15%)
Jan 06, 2009 12.19 12.33 11.92 12.12 25,381,680 +0.26(+2.19%)
Jan 05, 2009 12.22 12.35 11.48 11.86 33,195,026 -0.25(-2.06%)
Jan 02, 2009 11.36 12.44 11.35 12.11 30,660,476 +0.85(+7.55%)
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.