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, 2015 11.45 11.50 11.15 11.15 22,622,744 -0.20(-1.76%)
Jun 29, 2015 11.48 11.61 11.34 11.35 19,925,648 -0.34(-2.91%)
Jun 26, 2015 11.58 11.76 11.56 11.69 16,253,269 +0.12(+1.04%)
Jun 25, 2015 11.76 11.77 11.55 11.57 15,483,985 -0.17(-1.45%)
Jun 24, 2015 11.71 11.85 11.69 11.74 18,029,456 +0.00(+0.00%)
Jun 23, 2015 11.79 11.83 11.71 11.74 16,462,764 -0.02(-0.17%)
Jun 22, 2015 11.90 11.90 11.69 11.76 24,090,148 -0.17(-1.42%)
Jun 19, 2015 11.90 12.00 11.86 11.93 19,106,600 +0.01(+0.08%)
Jun 18, 2015 12.00 12.07 11.87 11.92 13,423,190 -0.04(-0.33%)
Jun 17, 2015 12.03 12.04 11.85 11.96 14,741,916 -0.06(-0.50%)
Jun 16, 2015 11.97 12.05 11.92 12.02 12,010,831 +0.02(+0.17%)
Jun 15, 2015 11.97 12.09 11.92 12.00 12,751,691 -0.06(-0.50%)
Jun 12, 2015 12.07 12.16 12.02 12.06 14,542,262 -0.03(-0.25%)
Jun 11, 2015 12.17 12.19 12.03 12.09 15,408,503 -0.08(-0.66%)
Jun 10, 2015 12.28 12.32 12.14 12.17 16,315,413 -0.02(-0.16%)
Jun 09, 2015 12.27 12.34 12.15 12.19 15,030,569 -0.06(-0.49%)
Jun 08, 2015 12.40 12.42 12.24 12.25 17,655,254 -0.17(-1.37%)
Jun 05, 2015 12.45 12.48 12.35 12.42 17,257,752 -0.08(-0.64%)
Jun 04, 2015 12.53 12.65 12.47 12.50 14,034,002 -0.11(-0.87%)
Jun 03, 2015 12.63 12.79 12.60 12.61 14,752,297 -0.01(-0.08%)
Jun 02, 2015 12.42 12.80 12.41 12.62 18,983,782 +0.20(+1.61%)
Jun 01, 2015 12.54 12.55 12.29 12.42 14,020,325 -0.08(-0.64%)
May 29, 2015 12.62 12.65 12.44 12.50 22,126,666 -0.18(-1.42%)
May 28, 2015 12.69 12.73 12.57 12.68 18,066,944 -0.11(-0.86%)
May 27, 2015 12.74 12.85 12.68 12.79 16,478,301 +0.03(+0.24%)
May 26, 2015 12.91 12.91 12.66 12.76 22,045,468 -0.18(-1.39%)
May 22, 2015 12.94 12.94 12.94 0 -0.06(-0.46%)
May 21, 2015 13.10 13.11 12.99 13.00 16,887,004 -0.07(-0.54%)
May 20, 2015 13.13 13.16 13.02 13.07 16,269,650 -0.01(-0.08%)
May 19, 2015 13.34 13.37 13.03 13.08 30,820,204 -0.32(-2.39%)
May 18, 2015 13.52 13.53 13.30 13.40 15,704,136 -0.14(-1.03%)
May 15, 2015 13.64 13.65 13.51 13.54 9,301,188 -0.10(-0.73%)
May 14, 2015 13.76 13.85 13.63 13.64 11,150,463 +0.01(+0.07%)
May 13, 2015 13.59 13.87 13.59 13.63 15,321,887 +0.08(+0.59%)
May 12, 2015 13.58 13.66 13.52 13.55 12,319,215 -0.10(-0.73%)
May 11, 2015 13.86 13.86 13.62 13.65 10,933,407 -0.17(-1.23%)
May 08, 2015 13.84 13.88 13.65 13.82 12,532,586 +0.11(+0.80%)
May 07, 2015 13.60 13.78 13.46 13.71 12,844,424 +0.01(+0.07%)
May 06, 2015 13.94 13.97 13.65 13.70 13,867,288 -0.12(-0.87%)
May 05, 2015 14.13 14.16 13.80 13.82 15,666,385 -0.19(-1.36%)
May 04, 2015 14.13 14.25 14.01 14.01 17,516,858 -0.14(-0.99%)
May 01, 2015 13.50 14.29 13.48 14.15 50,363,632 +0.73(+5.44%)
Apr 30, 2015 13.57 13.57 13.32 13.42 25,157,284 -0.18(-1.32%)
Apr 29, 2015 13.35 13.63 13.33 13.60 14,886,021 +0.12(+0.89%)
Apr 28, 2015 13.54 13.73 13.45 13.48 14,943,070 +0.03(+0.22%)
Apr 27, 2015 13.28 13.63 13.27 13.45 28,599,924 +0.23(+1.74%)
Apr 24, 2015 13.27 13.29 13.17 13.22 20,461,878 +0.03(+0.23%)
Apr 23, 2015 13.30 13.42 13.10 13.19 46,054,624 -0.38(-2.80%)
Apr 22, 2015 13.54 13.58 13.43 13.57 13,411,497 +0.05(+0.37%)
Apr 21, 2015 13.67 13.67 13.44 13.52 17,591,360 -0.06(-0.44%)
Apr 20, 2015 13.53 13.73 13.46 13.58 17,694,124 +0.12(+0.89%)
Apr 17, 2015 13.39 13.52 13.30 13.46 23,773,156 +0.01(+0.07%)
Apr 16, 2015 13.63 13.70 13.44 13.45 43,438,776 +0.11(+0.82%)
Apr 15, 2015 13.40 13.43 13.28 13.34 34,577,896 -0.03(-0.22%)
Apr 14, 2015 13.37 13.44 13.30 13.37 21,937,902 +0.08(+0.60%)
Apr 13, 2015 13.14 13.38 13.09 13.29 22,924,504 +0.14(+1.06%)
Apr 10, 2015 13.24 13.27 13.00 13.15 36,451,916 -0.06(-0.45%)
Apr 09, 2015 13.42 13.45 12.96 13.21 58,336,996 -0.46(-3.37%)
Apr 08, 2015 13.61 13.79 13.54 13.67 42,522,384 +0.24(+1.79%)
Apr 07, 2015 13.49 13.61 13.42 13.43 22,871,984 +0.07(+0.52%)
Apr 06, 2015 13.27 13.44 13.21 13.36 22,789,490 +0.22(+1.67%)
Apr 02, 2015 13.14 13.14 13.14 0 +0.14(+1.08%)
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.