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 (%)
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%)
Feb 02, 2015 15.82 16.10 15.76 16.07 14,700,146 +0.42(+2.68%)
Jan 30, 2015 15.85 15.92 15.62 15.65 16,799,772 -0.33(-2.07%)
Jan 29, 2015 15.92 16.00 15.61 15.98 14,724,339 +0.18(+1.14%)
Jan 28, 2015 16.03 16.18 15.76 15.80 16,115,236 -0.12(-0.75%)
Jan 27, 2015 15.72 16.05 15.72 15.92 15,607,939 -0.16(-1.00%)
Jan 26, 2015 15.71 16.11 15.56 16.08 12,391,803 +0.32(+2.03%)
Jan 23, 2015 15.80 15.95 15.54 15.76 18,659,548 -0.28(-1.75%)
Jan 22, 2015 16.04 15,367,971 +0.12(+0.75%)
Jan 21, 2015 15.55 16.03 15.43 15.92 20,598,540 +0.37(+2.38%)
Jan 20, 2015 15.36 15.58 15.06 15.55 25,942,316 +0.27(+1.77%)
Jan 16, 2015 14.96 15.28 14.96 15.28 21,762,752 +0.31(+2.07%)
Jan 15, 2015 14.97 26,447,694 +0.02(+0.13%)
Jan 14, 2015 15.46 15.48 14.54 14.95 54,917,856 -0.85(-5.38%)
Jan 13, 2015 15.80 37,777,908 -0.37(-2.29%)
Jan 12, 2015 16.40 16.43 15.93 16.17 30,195,788 +0.06(+0.37%)
Jan 09, 2015 16.03 16.15 15.75 16.11 16,732,279 +0.21(+1.32%)
Jan 08, 2015 15.66 16.05 15.55 15.90 19,633,148 +0.44(+2.85%)
Jan 07, 2015 15.28 15.57 15.21 15.46 15,946,140 +0.39(+2.59%)
Jan 06, 2015 15.02 15.37 14.85 15.07 19,374,648 +0.11(+0.74%)
Jan 05, 2015 15.64 15.65 14.89 14.96 21,682,216 -0.92(-5.79%)
Jan 02, 2015 15.87 15.98 15.67 15.88 10,430,015 +0.09(+0.57%)
Dec 31, 2014 15.79 15.79 15.79 0 -0.06(-0.38%)
Dec 30, 2014 15.73 15.93 15.63 15.85 9,260,937 +0.03(+0.19%)
Dec 29, 2014 15.84 15.96 15.73 15.82 7,089,175 +0.00(+0.00%)
Dec 26, 2014 15.88 15.93 15.78 15.82 6,355,758 +0.05(+0.32%)
Dec 24, 2014 15.77 15.77 15.77 0 +0.04(+0.25%)
Dec 23, 2014 15.80 15.98 15.67 15.73 10,530,164 -0.01(-0.06%)
Dec 22, 2014 15.97 15.99 15.48 15.74 17,143,226 -0.20(-1.25%)
Dec 19, 2014 15.78 16.04 15.73 15.94 20,169,828 +0.16(+1.01%)
Dec 18, 2014 15.48 15.79 15.36 15.78 29,404,136 +0.73(+4.85%)
Dec 17, 2014 14.58 15.07 14.49 15.05 26,483,172 +0.62(+4.30%)
Dec 16, 2014 15.21 14.41 14.43 29,357,048 -0.50(-3.35%)
Dec 15, 2014 15.06 15.29 14.90 14.93 25,687,048 +0.06(+0.40%)
Dec 12, 2014 15.02 15.29 14.85 14.87 19,144,724 -0.29(-1.91%)
Dec 11, 2014 15.63 15.73 15.11 15.16 20,289,908 -0.47(-3.01%)
Dec 10, 2014 15.98 16.17 15.58 15.63 18,391,320 -0.41(-2.56%)
Dec 09, 2014 15.92 16.18 15.75 16.04 22,655,024 -0.25(-1.53%)
Dec 08, 2014 16.90 16.96 16.23 16.29 21,992,784 -0.66(-3.89%)
Dec 05, 2014 17.36 17.39 16.91 16.95 16,320,461 -0.29(-1.68%)
Dec 04, 2014 17.33 17.45 17.15 17.24 13,741,713 +0.03(+0.17%)
Dec 03, 2014 17.31 17.41 17.16 17.21 16,261,181 -0.09(-0.52%)
Dec 02, 2014 17.12 17.37 17.06 17.30 13,499,108 +0.16(+0.93%)
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.