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 (%)
Jun 30, 2011 15.90 16.15 15.82 15.86 22,186,476 +0.04(+0.25%)
Jun 29, 2011 15.84 15.96 15.58 15.82 17,482,924 +0.17(+1.09%)
Jun 28, 2011 15.37 15.67 15.33 15.65 15,036,826 +0.37(+2.42%)
Jun 27, 2011 15.22 15.39 15.04 15.28 13,409,465 +0.05(+0.33%)
Jun 24, 2011 15.34 15.55 15.14 15.23 25,749,932 -0.05(-0.33%)
Jun 23, 2011 15.01 15.30 14.70 15.28 27,057,184 -0.01(-0.07%)
Jun 22, 2011 15.29 15.60 15.21 15.29 16,117,233 -0.08(-0.52%)
Jun 21, 2011 14.94 15.42 14.92 15.37 18,323,046 +0.59(+3.99%)
Jun 20, 2011 14.75 14.85 14.75 14.78 12,150,412 +0.06(+0.41%)
Jun 17, 2011 14.85 14.90 14.59 14.72 24,091,404 -0.07(-0.47%)
Jun 16, 2011 14.90 15.12 14.62 14.79 24,207,240 -0.17(-1.14%)
Jun 15, 2011 15.17 15.27 14.88 14.96 26,207,036 -0.45(-2.92%)
Jun 14, 2011 15.22 15.50 15.21 15.41 17,340,724 +0.31(+2.05%)
Jun 13, 2011 15.29 15.44 14.91 15.10 19,396,052 -0.18(-1.18%)
Jun 10, 2011 15.42 15.60 15.17 15.28 19,196,244 -0.22(-1.42%)
Jun 09, 2011 15.49 15.62 15.35 15.50 16,701,116 +0.09(+0.58%)
Jun 08, 2011 15.60 15.74 15.33 15.41 21,041,112 -0.28(-1.78%)
Jun 07, 2011 15.74 16.03 15.69 15.69 21,513,580 +0.08(+0.51%)
Jun 06, 2011 15.92 15.97 15.55 15.61 16,486,059 -0.31(-1.95%)
Jun 03, 2011 16.20 16.10 15.77 15.92 17,799,424 -0.19(-1.18%)
May 24, 2011 16.08 16.30 15.87 16.11 20,715,468 +0.13(+0.81%)
May 23, 2011 15.96 16.09 15.83 15.98 23,121,174 -0.28(-1.72%)
May 20, 2011 16.61 16.69 16.26 16.26 24,806,632 -0.41(-2.46%)
May 19, 2011 16.78 16.95 16.56 16.67 19,907,944 -0.02(-0.12%)
May 18, 2011 16.49 16.72 16.32 16.69 17,601,104 +0.24(+1.46%)
May 17, 2011 16.81 16.94 16.29 16.45 38,060,444 -0.47(-2.78%)
May 16, 2011 17.00 17.29 16.85 16.92 17,867,152 -0.18(-1.05%)
May 13, 2011 17.09 17.20 16.80 17.10 24,365,152 -0.05(-0.29%)
May 12, 2011 16.89 17.28 16.75 17.15 21,878,938 +0.10(+0.59%)
May 11, 2011 17.43 17.47 17.00 17.05 26,989,076 -0.47(-2.68%)
May 10, 2011 17.52 17.62 17.27 17.52 17,808,630 -0.01(-0.06%)
May 09, 2011 17.16 17.58 17.05 17.53 20,518,162 +0.38(+2.22%)
May 06, 2011 17.29 17.37 16.97 17.15 27,192,788 +0.14(+0.82%)
May 05, 2011 17.19 17.50 16.83 17.01 42,494,936 -0.46(-2.63%)
May 04, 2011 17.75 17.77 17.14 17.47 52,911,996 -0.20(-1.13%)
May 03, 2011 17.17 17.96 17.13 17.67 74,981,320 +0.45(+2.61%)
May 02, 2011 17.25 17.26 17.20 17.22 27,372,652 +0.22(+1.29%)
Apr 29, 2011 17.06 17.12 16.71 17.00 20,690,074 -0.09(-0.53%)
Apr 28, 2011 17.09 17.24 16.97 17.09 17,833,926 -0.09(-0.52%)
Apr 27, 2011 17.10 17.20 16.75 17.18 18,426,212 +0.15(+0.87%)
Apr 26, 2011 16.94 17.06 16.76 17.03 18,293,256 +0.14(+0.83%)
Apr 25, 2011 16.91 16.98 16.66 16.89 15,553,641 -0.08(-0.47%)
Apr 21, 2011 16.58 17.03 16.55 16.97 23,802,032 +0.33(+1.98%)
Apr 20, 2011 16.75 16.80 16.61 16.64 26,188,864 +0.40(+2.46%)
Apr 19, 2011 16.21 16.48 16.16 16.24 23,763,404 +0.11(+0.68%)
Apr 18, 2011 16.36 16.37 15.88 16.13 35,250,552 -0.39(-2.36%)
Apr 15, 2011 16.58 16.61 16.44 16.52 17,785,024 -0.03(-0.18%)
Apr 14, 2011 16.65 16.74 16.45 16.55 29,933,176 +0.00(+0.00%)
Apr 13, 2011 16.87 16.90 16.38 16.55 40,185,828 -0.15(-0.90%)
Apr 12, 2011 16.91 17.10 16.53 16.70 81,326,328 -1.07(-6.02%)
Apr 11, 2011 18.06 18.19 17.65 17.77 43,329,180 -0.15(-0.84%)
Apr 08, 2011 18.29 18.47 17.75 17.92 29,376,256 -0.20(-1.10%)
Apr 07, 2011 18.16 18.29 17.84 18.12 29,135,550 -0.01(-0.06%)
Apr 06, 2011 18.22 18.30 18.10 18.13 26,501,896 +0.08(+0.44%)
Apr 05, 2011 17.54 18.06 17.45 18.05 30,589,536 +0.49(+2.79%)
Apr 04, 2011 17.42 17.64 17.42 17.56 13,602,309 +0.09(+0.52%)
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.