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 (%)
Oct 30, 2015 8.970 9.055 8.870 8.930 34,944,580 -0.02(-0.22%)
Oct 29, 2015 8.900 9.010 8.820 8.950 29,431,796 -0.04(-0.44%)
Oct 28, 2015 8.750 9.130 8.710 8.990 33,237,864 +0.26(+2.98%)
Oct 27, 2015 8.790 8.940 8.620 8.730 26,939,524 -0.04(-0.46%)
Oct 26, 2015 9.130 9.190 8.710 8.770 25,970,278 -0.37(-4.05%)
Oct 23, 2015 9.160 9.280 9.060 9.140 20,297,266 +0.05(+0.55%)
Oct 22, 2015 9.160 9.490 9.051 9.090 34,025,880 -0.02(-0.22%)
Oct 21, 2015 9.390 9.430 9.110 9.110 20,482,014 -0.30(-3.19%)
Oct 20, 2015 9.360 9.460 9.310 9.410 25,703,814 -0.01(-0.11%)
Oct 19, 2015 9.430 9.570 9.360 9.420 23,059,242 -0.13(-1.36%)
Oct 16, 2015 9.780 9.790 9.430 9.550 27,323,516 -0.15(-1.55%)
Oct 15, 2015 9.930 10.00 9.630 9.700 49,797,328 -0.25(-2.51%)
Oct 14, 2015 10.09 10.11 9.910 9.950 42,257,624 -0.08(-0.80%)
Oct 13, 2015 9.960 10.22 9.860 10.03 36,235,668 -0.05(-0.50%)
Oct 12, 2015 10.28 10.29 9.965 10.08 31,441,646 -0.18(-1.75%)
Oct 09, 2015 10.67 10.92 10.25 10.26 78,717,520 -0.75(-6.81%)
Oct 08, 2015 10.85 11.11 10.63 11.01 36,298,328 +0.07(+0.64%)
Oct 07, 2015 11.15 11.18 10.66 10.94 41,606,104 -0.04(-0.36%)
Oct 06, 2015 10.43 11.03 10.41 10.98 57,249,892 +0.57(+5.48%)
Oct 05, 2015 9.610 10.45 9.600 10.41 48,436,008 +0.89(+9.35%)
Oct 02, 2015 9.150 9.520 9.100 9.520 28,139,602 +0.26(+2.81%)
Oct 01, 2015 9.710 9.850 9.190 9.260 36,864,008 -0.40(-4.14%)
Sep 30, 2015 9.610 9.710 9.430 9.660 41,954,500 +0.21(+2.22%)
Sep 29, 2015 9.620 9.770 9.360 9.450 39,300,480 -0.14(-1.46%)
Sep 28, 2015 9.460 9.640 9.200 9.590 95,689,456 +0.52(+5.73%)
Sep 25, 2015 9.250 9.290 8.960 9.070 19,005,114 -0.11(-1.20%)
Sep 24, 2015 9.070 9.260 8.860 9.180 25,767,782 -0.02(-0.22%)
Sep 23, 2015 9.580 9.590 9.190 9.200 20,938,516 -0.30(-3.16%)
Sep 22, 2015 9.600 9.630 9.380 9.500 25,291,714 -0.40(-4.04%)
Sep 21, 2015 9.980 10.10 9.905 9.900 17,708,768 -0.07(-0.70%)
Sep 18, 2015 9.850 10.03 9.760 9.970 29,097,120 +0.02(+0.20%)
Sep 17, 2015 9.810 10.16 9.750 9.950 24,505,816 +0.09(+0.91%)
Sep 16, 2015 9.700 9.880 9.700 9.860 19,894,378 +0.23(+2.39%)
Sep 15, 2015 9.390 9.710 9.370 9.630 17,947,248 +0.25(+2.67%)
Sep 14, 2015 9.580 9.610 9.320 9.380 31,255,136 -0.27(-2.80%)
Sep 11, 2015 9.600 9.750 9.540 9.650 19,595,512 +0.02(+0.21%)
Sep 10, 2015 9.560 9.720 9.510 9.630 29,546,624 +0.06(+0.63%)
Sep 09, 2015 9.920 9.935 9.530 9.570 29,462,628 -0.15(-1.54%)
Sep 08, 2015 9.870 9.870 9.600 9.720 18,038,328 +0.23(+2.42%)
Sep 04, 2015 9.490 9.490 9.490 0 -0.08(-0.84%)
Sep 03, 2015 9.400 9.750 9.350 9.570 28,212,600 +0.25(+2.68%)
Sep 02, 2015 9.390 9.390 9.010 9.320 40,481,052 +0.10(+1.08%)
Sep 01, 2015 9.150 9.320 9.070 9.220 32,622,770 -0.23(-2.43%)
Aug 31, 2015 9.270 9.530 9.220 9.450 30,465,208 +0.04(+0.43%)
Aug 28, 2015 8.880 9.420 8.810 9.410 42,078,956 +0.55(+6.21%)
Aug 27, 2015 8.400 8.920 8.380 8.860 27,416,502 +0.60(+7.26%)
Aug 26, 2015 8.260 8.290 8.015 8.260 27,805,602 +0.15(+1.85%)
Aug 25, 2015 8.630 8.660 8.110 8.110 26,288,328 -0.09(-1.10%)
Aug 24, 2015 8.200 8.540 7.970 8.200 41,139,432 -0.53(-6.07%)
Aug 21, 2015 8.970 8.984 8.730 8.730 25,195,140 -0.30(-3.32%)
Aug 20, 2015 9.190 9.220 8.980 9.030 17,703,008 -0.08(-0.88%)
Aug 19, 2015 9.180 9.290 9.100 9.110 18,600,066 -0.16(-1.73%)
Aug 18, 2015 9.300 9.355 9.240 9.270 16,226,436 -0.16(-1.70%)
Aug 17, 2015 9.310 9.490 9.260 9.430 10,930,118 +0.02(+0.21%)
Aug 14, 2015 9.320 9.430 9.280 9.410 13,248,108 +0.10(+1.07%)
Aug 13, 2015 9.520 9.520 9.300 9.310 14,470,867 -0.20(-2.10%)
Aug 12, 2015 9.390 9.560 9.280 9.510 28,743,122 +0.03(+0.32%)
Aug 11, 2015 9.700 9.740 9.420 9.480 39,786,544 -0.60(-5.95%)
Aug 10, 2015 9.530 10.09 9.410 10.08 27,944,424 +0.67(+7.12%)
Aug 07, 2015 9.820 10.06 9.360 9.410 33,244,852 -0.50(-5.05%)
Aug 06, 2015 9.760 9.955 9.640 9.910 22,657,908 +0.15(+1.54%)
Aug 05, 2015 9.910 10.15 9.750 9.760 24,967,108 +0.03(+0.31%)
Aug 04, 2015 9.940 10.07 9.680 9.730 24,550,544 +0.09(+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.