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 (%)
May 28, 2010 11.64 11.79 11.54 11.64 21,001,300 -0.18(-1.52%)
May 27, 2010 11.62 11.84 11.27 11.82 25,657,090 +0.57(+5.07%)
May 26, 2010 11.64 11.68 11.20 11.25 79,129 -0.05(-0.44%)
May 25, 2010 10.60 11.35 10.56 11.30 69,840 +0.21(+1.89%)
May 24, 2010 11.31 11.42 11.07 11.09 22,360,522 -0.26(-2.29%)
May 21, 2010 10.89 11.45 10.80 11.35 43,678,592 -0.02(-0.19%)
May 20, 2010 11.11 11.39 11.01 11.37 33,709 -0.41(-3.47%)
May 19, 2010 11.75 11.98 11.53 11.78 45,086,720 -0.04(-0.34%)
May 18, 2010 12.25 12.41 11.80 11.82 34,844 -0.28(-2.31%)
May 17, 2010 12.29 12.33 11.80 12.10 38,761,524 -0.26(-2.10%)
May 14, 2010 12.36 12.66 12.22 12.36 40,189,960 -0.44(-3.44%)
May 13, 2010 12.61 13.24 12.59 12.80 45,653,972 +0.61(+5.00%)
May 12, 2010 12.20 12.54 12.16 12.19 31,217,714 +0.06(+0.49%)
May 11, 2010 12.28 12.41 12.07 12.13 85,362 -0.46(-3.65%)
May 10, 2010 12.52 12.59 12.45 12.59 38,907,856 +0.59(+4.92%)
May 07, 2010 12.13 12.38 11.72 12.00 72,792,864 +0.06(+0.50%)
May 06, 2010 12.34 12.64 11.25 11.94 9,165 -0.32(-2.61%)
May 05, 2010 12.50 12.80 12.20 12.26 41,837,724 -0.32(-2.54%)
May 04, 2010 12.94 12.94 12.48 12.58 14,530 -0.57(-4.33%)
May 03, 2010 13.50 13.54 12.97 13.15 45,589,400 -0.28(-2.08%)
Apr 30, 2010 13.73 13.78 13.37 13.43 29,302,016 -0.29(-2.11%)
Apr 29, 2010 13.68 13.82 13.60 13.72 26,205,838 +0.15(+1.11%)
Apr 28, 2010 13.47 13.64 13.35 13.57 32,571,300 +0.13(+0.97%)
Apr 27, 2010 13.96 13.98 13.41 13.44 69,127 -0.61(-4.34%)
Apr 26, 2010 14.16 14.29 14.02 14.05 21,767,864 -0.06(-0.43%)
Apr 23, 2010 13.86 14.18 13.76 14.11 24,523,592 +0.26(+1.88%)
Apr 22, 2010 13.62 13.89 13.50 13.85 25,437,240 +0.14(+1.02%)
Apr 21, 2010 13.71 13.88 13.56 13.71 28,490 -0.04(-0.29%)
Apr 20, 2010 13.89 13.98 13.71 13.75 16,093 +0.03(+0.22%)
Apr 19, 2010 13.77 13.78 13.49 13.72 37,695,284 -0.19(-1.37%)
Apr 16, 2010 14.22 14.26 13.80 13.91 52,026,668 -0.40(-2.80%)
Apr 15, 2010 14.33 14.50 14.26 14.31 30,266,192 -0.12(-0.83%)
Apr 14, 2010 14.39 14.47 14.19 14.43 35,097,552 +0.09(+0.63%)
Apr 13, 2010 14.30 14.39 14.06 14.34 100,664,496 -0.23(-1.58%)
Apr 12, 2010 14.51 14.77 14.45 14.57 57,021,616 +0.18(+1.25%)
Apr 09, 2010 14.70 14.74 14.19 14.39 56,211,684 -0.48(-3.23%)
Apr 08, 2010 14.61 14.90 14.50 14.87 24,399,456 +0.13(+0.88%)
Apr 07, 2010 15.01 15.15 14.65 14.74 31,656,980 -0.29(-1.93%)
Apr 06, 2010 14.60 15.14 14.56 15.03 42,053,236 +0.27(+1.83%)
Apr 05, 2010 14.57 14.80 14.49 14.76 31,282,684 +0.06(+0.41%)
Apr 01, 2010 14.70 14.70 14.70 0 +0.46(+3.23%)
Mar 31, 2010 14.30 14.44 14.22 14.24 23,319,884 -0.16(-1.11%)
Mar 30, 2010 14.46 14.51 14.31 14.40 24,011,512 -0.04(-0.28%)
Mar 29, 2010 14.45 14.52 14.33 14.44 23,788,172 +0.17(+1.19%)
Mar 26, 2010 14.29 14.44 14.11 14.27 32,171,176 +0.16(+1.13%)
Mar 25, 2010 14.50 14.67 14.08 14.11 42,367,960 -0.21(-1.47%)
Mar 24, 2010 14.40 14.50 14.32 14.32 35,205,224 -0.18(-1.24%)
Mar 23, 2010 14.44 14.58 14.24 14.50 28,530,366 +0.16(+1.12%)
Mar 22, 2010 14.06 14.45 13.90 14.34 31,056,604 +0.08(+0.56%)
Mar 19, 2010 14.43 14.54 14.07 14.26 44,635,564 -0.04(-0.28%)
Mar 18, 2010 14.48 14.82 14.24 14.30 48,381,532 -0.16(-1.11%)
Mar 17, 2010 14.02 14.80 14.00 14.46 84,626,088 +0.66(+4.78%)
Mar 16, 2010 13.57 13.80 13.52 13.80 30,802,792 +0.29(+2.15%)
Mar 15, 2010 13.43 13.54 13.35 13.51 23,498,702 -0.09(-0.66%)
Mar 12, 2010 13.75 13.85 13.57 13.60 28,854,936 -0.04(-0.29%)
Mar 11, 2010 13.55 13.64 13.44 13.64 26,604,518 +0.07(+0.52%)
Mar 10, 2010 13.75 13.77 13.53 13.57 32,081,906 -0.10(-0.73%)
Mar 09, 2010 13.69 13.78 13.60 13.67 33,449,008 -0.08(-0.58%)
Mar 08, 2010 14.00 14.02 13.71 13.75 32,449,884 -0.09(-0.65%)
Mar 05, 2010 13.54 13.96 13.49 13.84 40,748,696 +0.41(+3.05%)
Mar 04, 2010 13.34 13.54 13.32 13.43 29,437,498 +0.09(+0.67%)
Mar 03, 2010 13.30 13.50 13.23 13.34 33,294,204 +0.08(+0.60%)
Mar 02, 2010 13.41 13.52 13.22 13.26 32,505,696 -0.05(-0.38%)
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.