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 (%)
Jul 31, 2013 8.020 8.080 7.940 7.950 14,873,030 -0.08(-1.00%)
Jul 30, 2013 8.040 8.060 7.980 8.030 11,522,603 -0.01(-0.12%)
Jul 29, 2013 8.060 8.060 8.000 8.040 8,394,102 -0.03(-0.37%)
Jul 26, 2013 8.000 8.080 7.960 8.070 8,731,965 +0.04(+0.50%)
Jul 25, 2013 8.040 8.110 7.930 8.030 12,346,908 -0.02(-0.25%)
Jul 24, 2013 8.140 8.140 8.010 8.050 11,938,067 -0.09(-1.11%)
Jul 23, 2013 8.150 8.210 8.100 8.140 13,853,571 +0.02(+0.25%)
Jul 22, 2013 8.111 8.140 8.070 8.120 8,124,635 +0.05(+0.62%)
Jul 19, 2013 8.230 8.230 8.040 8.070 23,767,360 -0.14(-1.71%)
Jul 18, 2013 8.190 8.250 8.180 8.210 11,850,112 +0.01(+0.12%)
Jul 17, 2013 8.130 8.210 8.120 8.200 10,398,982 +0.09(+1.11%)
Jul 16, 2013 8.170 8.180 8.070 8.110 10,435,101 -0.06(-0.73%)
Jul 15, 2013 8.090 8.180 8.080 8.170 7,513,961 +0.07(+0.86%)
Jul 12, 2013 8.080 8.140 8.020 8.100 19,159,562 +0.00(+0.00%)
Jul 11, 2013 8.020 8.110 7.980 8.100 18,354,066 +0.18(+2.27%)
Jul 10, 2013 7.890 7.940 7.840 7.920 14,676,853 +0.01(+0.13%)
Jul 09, 2013 7.990 8.010 7.780 7.910 40,373,944 -0.01(-0.13%)
Jul 08, 2013 7.880 7.940 7.800 7.920 23,950,080 +0.11(+1.41%)
Jul 05, 2013 7.770 7.810 7.660 7.810 14,901,671 +0.10(+1.30%)
Jul 03, 2013 7.680 7.720 7.630 7.710 11,505,848 -0.09(-1.15%)
Jul 02, 2013 7.800 7.890 7.740 7.800 15,777,771 -0.06(-0.76%)
Jul 01, 2013 7.830 7.910 7.780 7.860 14,321,018 +0.04(+0.51%)
Jun 28, 2013 7.830 7.880 7.780 7.820 14,528,826 -0.05(-0.64%)
Jun 27, 2013 7.800 7.870 7.760 7.870 13,892,436 +0.12(+1.55%)
Jun 26, 2013 7.960 7.960 7.720 7.750 23,732,700 -0.17(-2.15%)
Jun 25, 2013 7.870 7.930 7.830 7.920 16,872,140 +0.13(+1.67%)
Jun 24, 2013 7.960 7.970 7.705 7.790 29,888,804 -0.19(-2.38%)
Jun 21, 2013 8.060 8.110 7.980 7.980 44,970,420 -0.04(-0.44%)
Jun 20, 2013 8.040 8.080 7.970 8.015 39,437,088 -0.09(-1.17%)
Jun 19, 2013 8.170 8.220 8.110 8.110 16,747,766 -0.10(-1.22%)
Jun 18, 2013 8.120 8.220 8.100 8.210 12,443,998 +0.10(+1.23%)
Jun 17, 2013 8.200 8.210 8.100 8.110 12,908,316 -0.01(-0.12%)
Jun 14, 2013 8.260 8.300 8.110 8.120 16,666,136 -0.08(-0.98%)
Jun 13, 2013 8.180 8.270 8.160 8.200 15,090,281 +0.02(+0.24%)
Jun 12, 2013 8.290 8.310 8.160 8.180 11,653,665 -0.05(-0.61%)
Jun 11, 2013 8.250 8.300 8.210 8.230 11,896,923 -0.13(-1.56%)
Jun 10, 2013 8.340 8.390 8.230 8.360 10,933,981 +0.03(+0.36%)
Jun 07, 2013 8.280 8.350 8.200 8.330 9,765,951 +0.07(+0.85%)
Jun 06, 2013 8.210 8.270 8.170 8.260 14,102,048 +0.06(+0.73%)
Jun 05, 2013 8.340 8.360 8.175 8.200 20,741,492 -0.18(-2.15%)
Jun 04, 2013 8.500 8.530 8.350 8.380 13,512,319 -0.14(-1.64%)
Jun 03, 2013 8.530 8.590 8.430 8.520 15,790,687 +0.02(+0.24%)
May 31, 2013 8.470 8.620 8.450 8.500 18,115,112 +0.01(+0.12%)
May 30, 2013 8.520 8.560 8.460 8.490 17,490,056 -0.09(-1.05%)
May 29, 2013 8.560 8.680 8.540 8.580 13,555,990 -0.01(-0.12%)
May 28, 2013 8.580 8.610 8.510 8.590 18,448,784 +0.11(+1.30%)
May 24, 2013 8.510 8.580 8.450 8.480 13,717,971 -0.06(-0.70%)
May 23, 2013 8.580 8.590 8.480 8.540 21,007,784 -0.15(-1.73%)
May 22, 2013 8.760 8.880 8.630 8.690 23,044,824 -0.07(-0.80%)
May 21, 2013 8.780 8.840 8.680 8.760 13,847,081 +0.00(+0.00%)
May 20, 2013 8.610 8.770 8.610 8.760 16,545,963 +0.15(+1.74%)
May 17, 2013 8.560 8.660 8.550 8.610 12,585,796 +0.11(+1.29%)
May 16, 2013 8.440 8.610 8.400 8.500 16,802,156 +0.00(+0.00%)
May 15, 2013 8.540 8.550 8.450 8.500 11,247,664 -0.03(-0.35%)
May 13, 2013 8.660 8.680 8.510 8.530 12,606,236 -0.17(-1.95%)
May 10, 2013 8.780 8.800 8.600 8.700 14,575,740 -0.09(-1.02%)
May 09, 2013 8.820 8.880 8.750 8.790 15,508,130 -0.08(-0.90%)
May 08, 2013 8.650 8.880 8.650 8.870 20,915,216 +0.23(+2.66%)
May 07, 2013 8.700 8.750 8.610 8.640 12,334,566 -0.05(-0.58%)
May 06, 2013 8.660 8.720 8.600 8.690 10,426,725 +0.07(+0.81%)
May 03, 2013 8.520 8.700 8.460 8.620 21,175,472 +0.16(+1.89%)
May 02, 2013 8.460 8.490 8.370 8.460 10,144,062 +0.03(+0.36%)
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.