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 (%)
Jan 31, 2011 16.18 16.57 16.18 16.57 28,783,934 +0.44(+2.73%)
Jan 28, 2011 16.55 16.55 16.00 16.13 28,324,570 -0.34(-2.06%)
Jan 27, 2011 16.61 16.63 16.30 16.47 19,170,104 -0.13(-0.78%)
Jan 26, 2011 16.34 16.63 16.32 16.60 29,269,072 +0.36(+2.22%)
Jan 25, 2011 16.33 16.36 16.06 16.24 32,926,860 -0.19(-1.16%)
Jan 24, 2011 15.87 16.53 15.82 16.43 41,538,952 +0.64(+4.05%)
Jan 21, 2011 16.07 16.20 15.77 15.79 27,956,804 -0.19(-1.19%)
Jan 20, 2011 15.91 16.01 15.60 15.98 40,231,264 -0.08(-0.50%)
Jan 19, 2011 16.36 16.38 16.03 16.06 36,020,280 -0.21(-1.30%)
Jan 18, 2011 16.19 16.34 16.12 16.27 34,179,104 +0.30(+1.88%)
Jan 14, 2011 15.79 16.07 15.75 15.97 41,012,568 +0.22(+1.40%)
Jan 13, 2011 16.13 16.18 15.64 15.75 69,072,216 -0.49(-3.02%)
Jan 12, 2011 16.39 16.42 16.12 16.24 42,101,384 -0.09(-0.55%)
Jan 11, 2011 16.28 16.45 16.10 16.33 72,399,848 -0.16(-0.97%)
Jan 10, 2011 16.71 16.71 16.40 16.49 59,090,260 +0.07(+0.43%)
Jan 07, 2011 16.45 16.47 16.10 16.42 36,302,476 +0.06(+0.37%)
Jan 06, 2011 16.72 16.72 16.23 16.36 37,679,768 -0.12(-0.73%)
Jan 05, 2011 16.34 16.59 16.11 16.48 48,285,816 -0.04(-0.24%)
Jan 04, 2011 16.45 16.59 16.21 16.52 75,556,176 +0.72(+4.56%)
Jan 03, 2011 15.82 16.20 15.78 15.80 40,922,824 +0.41(+2.66%)
Dec 31, 2010 15.20 15.50 15.15 15.39 14,355,879 +0.18(+1.18%)
Dec 30, 2010 15.17 15.27 15.08 15.21 14,182,780 +0.08(+0.53%)
Dec 29, 2010 15.36 15.39 15.13 15.13 17,026,162 -0.12(-0.79%)
Dec 28, 2010 15.31 15.37 15.22 15.25 13,095,679 +0.02(+0.13%)
Dec 27, 2010 15.25 15.30 15.03 15.23 13,435,052 -0.11(-0.72%)
Dec 23, 2010 15.22 15.63 15.21 15.34 29,638,884 +0.20(+1.32%)
Dec 22, 2010 14.98 15.25 14.93 15.14 22,297,510 +0.25(+1.68%)
Dec 21, 2010 14.82 14.99 14.78 14.89 21,737,912 +0.12(+0.81%)
Dec 20, 2010 14.59 14.78 14.41 14.77 21,584,380 +0.21(+1.44%)
Dec 17, 2010 14.49 14.60 14.42 14.56 21,477,076 +0.10(+0.69%)
Dec 16, 2010 14.11 14.46 14.06 14.46 26,479,296 +0.50(+3.58%)
Dec 15, 2010 14.09 14.20 13.94 13.96 16,590,090 -0.24(-1.69%)
Dec 14, 2010 14.35 14.36 14.10 14.20 16,113,158 -0.16(-1.11%)
Dec 13, 2010 14.37 14.50 14.28 14.36 16,776,239 +0.11(+0.77%)
Dec 10, 2010 14.13 14.28 14.04 14.25 13,136,527 +0.11(+0.74%)
Dec 09, 2010 14.18 14.25 14.03 14.14 13,859,639 +0.00(+0.04%)
Dec 08, 2010 14.13 14.35 14.02 14.14 27,127,476 -0.01(-0.07%)
Dec 07, 2010 14.40 14.50 14.10 14.15 32,172,736 -0.08(-0.60%)
Dec 06, 2010 14.17 14.31 14.13 14.23 18,306,664 +0.00(+0.04%)
Dec 03, 2010 13.94 14.25 13.89 14.23 25,078,192 +0.14(+0.99%)
Dec 02, 2010 13.82 14.10 13.68 14.09 43,366,656 +0.52(+3.83%)
Dec 01, 2010 13.35 13.58 13.31 13.57 21,549,500 +0.45(+3.43%)
Nov 30, 2010 13.11 13.29 13.05 13.12 16,541,509 -0.17(-1.28%)
Nov 29, 2010 13.07 13.35 13.00 13.29 21,858,072 +0.12(+0.91%)
Nov 26, 2010 13.13 13.20 13.06 13.17 5,573,213 -0.14(-1.05%)
Nov 24, 2010 13.15 13.31 13.31 13.31 14,793,063 +0.18(+1.37%)
Nov 23, 2010 13.10 13.18 12.96 13.13 23,181,168 -0.16(-1.20%)
Nov 22, 2010 13.32 13.38 13.11 13.29 17,436,938 -0.09(-0.67%)
Nov 19, 2010 13.28 13.46 13.09 13.38 17,958,236 +0.00(+0.00%)
Nov 18, 2010 13.21 13.56 13.20 13.38 28,442,808 +0.44(+3.40%)
Nov 17, 2010 12.98 13.10 12.90 12.94 16,001,956 -0.09(-0.69%)
Nov 16, 2010 13.18 13.20 12.86 13.03 32,993,592 -0.62(-4.54%)
Nov 15, 2010 13.65 13.69 13.39 13.65 18,427,424 +0.16(+1.19%)
Nov 12, 2010 13.67 13.72 13.32 13.49 27,751,252 -0.32(-2.32%)
Nov 11, 2010 13.67 13.95 13.60 13.81 21,880,976 -0.08(-0.58%)
Nov 10, 2010 13.94 13.96 13.58 13.89 24,743,032 +0.14(+1.02%)
Nov 09, 2010 14.05 14.17 13.63 13.75 29,891,376 -0.06(-0.43%)
Nov 08, 2010 13.90 13.99 13.74 13.81 22,649,004 -0.19(-1.36%)
Nov 05, 2010 13.67 14.08 13.52 14.00 32,139,364 +0.40(+2.94%)
Nov 04, 2010 13.36 13.62 13.35 13.60 27,998,688 +0.46(+3.50%)
Nov 03, 2010 13.19 13.25 12.96 13.14 21,506,104 -0.10(-0.76%)
Nov 02, 2010 13.15 13.25 13.09 13.24 17,685,604 +0.19(+1.46%)
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.