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, 2014 12.52 12.97 12.51 12.87 39,748,880 +0.39(+3.12%)
Mar 28, 2014 12.68 12.75 12.40 12.48 33,590,396 -0.11(-0.87%)
Mar 27, 2014 12.19 12.68 12.12 12.59 50,441,196 +0.73(+6.16%)
Mar 26, 2014 12.11 12.14 11.85 11.86 14,665,361 -0.16(-1.33%)
Mar 25, 2014 12.06 12.20 12.01 12.02 21,034,396 +0.01(+0.08%)
Mar 24, 2014 12.06 12.23 11.94 12.01 28,890,184 +0.00(+0.00%)
Mar 21, 2014 12.07 12.10 11.94 12.01 32,421,446 +0.10(+0.84%)
Mar 20, 2014 11.80 11.99 11.72 11.91 17,134,140 +0.07(+0.59%)
Mar 19, 2014 12.01 12.02 11.76 11.84 15,949,314 -0.16(-1.33%)
Mar 18, 2014 11.92 12.03 11.84 12.00 9,994,384 +0.10(+0.84%)
Mar 17, 2014 11.90 12.05 11.84 11.90 12,142,688 +0.06(+0.51%)
Mar 14, 2014 11.92 11.95 11.61 11.84 22,921,188 -0.02(-0.17%)
Mar 13, 2014 12.20 12.23 11.78 11.86 20,338,368 -0.31(-2.55%)
Mar 12, 2014 12.07 12.38 12.05 12.17 19,281,856 -0.02(-0.16%)
Mar 11, 2014 11.99 12.36 11.92 12.19 32,333,352 +0.25(+2.09%)
Mar 10, 2014 12.02 12.03 11.71 11.94 25,184,996 -0.22(-1.81%)
Mar 07, 2014 12.09 12.22 11.87 12.16 34,239,184 +0.10(+0.83%)
Mar 06, 2014 12.19 12.36 12.05 12.06 39,723,940 -0.04(-0.33%)
Mar 05, 2014 11.79 12.14 11.71 12.10 19,980,156 +0.30(+2.54%)
Mar 04, 2014 11.71 11.89 11.66 11.80 18,536,906 +0.18(+1.55%)
Mar 03, 2014 11.55 11.76 11.46 11.62 18,455,896 -0.12(-1.02%)
Feb 28, 2014 11.97 12.02 11.69 11.74 19,022,008 -0.29(-2.41%)
Feb 27, 2014 12.00 12.16 11.91 12.03 15,467,708 -0.02(-0.17%)
Feb 26, 2014 11.65 12.16 11.54 12.05 32,809,516 +0.43(+3.70%)
Feb 25, 2014 11.74 11.79 11.56 11.62 21,328,024 -0.15(-1.27%)
Feb 24, 2014 11.70 11.82 11.65 11.77 16,780,502 +0.04(+0.34%)
Feb 21, 2014 11.84 11.92 11.73 11.73 20,281,948 -0.05(-0.42%)
Feb 20, 2014 11.76 11.84 11.60 11.78 22,256,952 +0.02(+0.17%)
Feb 19, 2014 11.38 12.00 11.34 11.76 33,415,406 +0.36(+3.16%)
Feb 18, 2014 11.34 11.44 11.21 11.40 14,294,716 +0.03(+0.26%)
Feb 14, 2014 11.37 11.37 11.37 0 -0.03(-0.26%)
Feb 13, 2014 11.13 11.45 11.12 11.40 11,952,510 +0.13(+1.15%)
Feb 12, 2014 11.35 11.48 11.21 11.27 16,099,840 -0.06(-0.53%)
Feb 11, 2014 11.23 11.42 11.13 11.33 20,555,924 +0.27(+2.44%)
Feb 10, 2014 11.21 11.29 10.83 11.06 22,173,724 -0.13(-1.16%)
Feb 07, 2014 11.06 11.21 11.05 11.19 15,444,385 +0.14(+1.27%)
Feb 06, 2014 11.07 11.26 10.98 11.05 20,986,986 +0.01(+0.09%)
Feb 05, 2014 11.41 11.42 10.93 11.04 36,517,184 -0.41(-3.58%)
Feb 04, 2014 11.26 11.51 11.22 11.45 19,896,224 +0.22(+1.96%)
Feb 03, 2014 11.52 11.72 11.20 11.23 26,514,274 -0.28(-2.43%)
Jan 31, 2014 11.60 11.80 11.45 11.51 33,024,724 -0.44(-3.68%)
Jan 30, 2014 11.99 12.07 11.83 11.95 23,222,320 -0.04(-0.33%)
Jan 29, 2014 11.64 12.23 11.58 11.99 44,423,432 +0.14(+1.18%)
Jan 28, 2014 11.78 11.89 11.71 11.85 17,576,864 +0.21(+1.80%)
Jan 27, 2014 11.51 11.82 11.37 11.64 27,978,892 +0.20(+1.75%)
Jan 24, 2014 11.91 11.98 11.40 11.44 61,915,404 -0.63(-5.22%)
Jan 23, 2014 12.06 12.22 11.99 12.07 58,233,616 -0.15(-1.23%)
Jan 22, 2014 12.21 12.32 12.01 12.22 56,395,844 +0.09(+0.74%)
Jan 21, 2014 11.78 12.31 11.77 12.13 126,707,256 +0.77(+6.78%)
Jan 17, 2014 11.36 11.36 11.36 0 +0.32(+2.90%)
Jan 16, 2014 10.59 11.04 10.58 11.04 39,865,200 +0.45(+4.25%)
Jan 15, 2014 10.32 10.60 10.32 10.59 31,926,040 +0.27(+2.62%)
Jan 14, 2014 10.16 10.37 10.16 10.32 18,150,740 +0.22(+2.18%)
Jan 13, 2014 10.19 10.25 10.05 10.10 24,125,540 -0.01(-0.10%)
Jan 10, 2014 9.980 10.20 9.825 10.11 74,590,680 -0.58(-5.43%)
Jan 09, 2014 10.83 10.90 10.50 10.69 49,204,804 -0.14(-1.29%)
Jan 08, 2014 10.50 10.88 10.48 10.83 34,806,288 +0.29(+2.75%)
Jan 07, 2014 10.55 10.60 10.42 10.54 17,629,746 +0.01(+0.09%)
Jan 06, 2014 10.63 10.68 10.47 10.53 15,071,053 -0.04(-0.38%)
Jan 03, 2014 10.54 10.67 10.48 10.57 12,647,870 +0.04(+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.