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 31, 2007 39.50 39.84 38.87 39.59 12,043,526 +0.22(+0.56%)
Oct 30, 2007 40.02 40.03 39.28 39.37 10,957,800 -1.06(-2.62%)
Oct 29, 2007 39.40 40.70 39.25 40.43 13,918,200 +1.08(+2.74%)
Oct 26, 2007 38.66 39.54 38.33 39.35 10,783,300 +0.96(+2.50%)
Oct 25, 2007 38.04 38.58 37.74 38.39 9,708,050 +0.19(+0.50%)
Oct 24, 2007 37.92 38.50 37.60 38.20 8,409,500 -0.06(-0.16%)
Oct 23, 2007 37.91 38.40 37.66 38.26 9,724,800 +0.53(+1.40%)
Oct 22, 2007 37.07 37.80 36.68 37.73 11,146,000 +0.29(+0.77%)
Oct 19, 2007 38.40 38.40 37.44 37.44 12,686,800 -0.94(-2.45%)
Oct 18, 2007 38.04 38.62 37.78 38.38 9,765,600 +0.41(+1.08%)
Oct 17, 2007 37.74 38.09 37.44 37.97 10,023,094 +0.68(+1.82%)
Oct 16, 2007 38.04 38.18 37.20 37.29 9,540,425 -0.92(-2.41%)
Oct 15, 2007 38.30 38.65 37.68 38.21 8,500,600 +0.08(+0.21%)
Oct 12, 2007 38.48 38.54 37.82 38.13 9,788,005 +0.05(+0.13%)
Oct 11, 2007 39.15 39.70 37.25 38.08 14,544,909 -0.65(-1.68%)
Oct 10, 2007 39.90 40.04 37.85 38.73 27,873,984 -0.99(-2.49%)
Oct 09, 2007 38.86 39.72 38.41 39.72 15,518,300 +1.42(+3.71%)
Oct 08, 2007 38.51 38.67 37.86 38.30 7,345,575 -0.49(-1.26%)
Oct 05, 2007 38.12 39.19 38.12 38.79 10,410,200 +1.13(+3.00%)
Oct 04, 2007 37.81 37.95 36.95 37.66 10,431,200 +0.02(+0.05%)
Oct 03, 2007 38.74 38.82 37.37 37.64 10,222,700 -1.21(-3.11%)
Oct 02, 2007 39.11 39.29 38.32 38.85 8,222,300 -0.30(-0.77%)
Oct 01, 2007 39.13 39.26 38.67 39.15 8,970,200 +0.03(+0.08%)
Sep 28, 2007 38.90 39.49 38.51 39.12 10,260,500 +0.12(+0.31%)
Sep 27, 2007 38.69 39.50 38.40 39.00 13,738,625 +0.53(+1.38%)
Sep 26, 2007 37.35 38.58 37.34 38.47 13,908,242 +1.47(+3.97%)
Sep 25, 2007 36.81 37.07 36.47 37.00 9,308,800 -0.01(-0.03%)
Sep 24, 2007 37.56 37.65 36.60 37.01 12,933,456 -0.39(-1.04%)
Sep 21, 2007 37.57 37.80 37.03 37.40 13,718,069 +0.12(+0.32%)
Sep 20, 2007 37.39 37.67 36.71 37.28 14,239,100 +0.00(+0.00%)
Sep 19, 2007 37.23 38.17 37.02 37.28 13,368,937 +0.39(+1.06%)
Sep 18, 2007 35.47 37.00 35.25 36.89 13,522,600 +1.66(+4.71%)
Sep 17, 2007 35.48 36.12 35.11 35.23 12,260,400 -0.25(-0.70%)
Sep 14, 2007 34.21 35.78 34.17 35.48 13,918,875 +1.06(+3.08%)
Sep 13, 2007 33.90 34.90 33.75 34.42 9,911,143 +0.77(+2.29%)
Sep 12, 2007 34.26 34.37 33.50 33.65 13,367,181 -0.55(-1.61%)
Sep 11, 2007 34.17 34.53 33.80 34.20 10,825,524 +0.15(+0.44%)
Sep 10, 2007 35.12 35.15 33.23 34.05 12,202,900 -0.82(-2.35%)
Sep 07, 2007 35.86 35.92 34.61 34.87 14,758,700 -1.63(-4.47%)
Sep 06, 2007 36.70 37.07 36.11 36.50 11,878,200 +0.02(+0.05%)
Sep 05, 2007 36.76 37.04 36.02 36.48 10,322,200 +0.07(+0.19%)
Sep 04, 2007 36.35 36.87 35.93 36.41 9,139,400 -0.12(-0.33%)
Aug 31, 2007 36.60 36.93 36.29 36.53 6,355,900 +0.38(+1.05%)
Aug 30, 2007 36.00 36.70 35.80 36.15 5,557,600 -0.24(-0.66%)
Aug 29, 2007 35.71 36.45 35.46 36.39 7,778,000 +1.03(+2.91%)
Aug 28, 2007 36.71 36.84 35.28 35.36 9,909,000 -1.62(-4.38%)
Aug 27, 2007 36.75 37.47 36.66 36.98 10,688,112 +0.29(+0.79%)
Aug 24, 2007 35.70 36.87 35.53 36.69 12,315,000 +0.92(+2.57%)
Aug 23, 2007 36.22 36.95 35.43 35.77 13,765,900 -0.45(-1.24%)
Aug 22, 2007 35.44 36.27 35.31 36.22 17,497,150 +1.62(+4.68%)
Aug 21, 2007 34.26 35.21 34.02 34.60 16,437,600 +0.28(+0.82%)
Aug 20, 2007 33.64 34.40 33.50 34.32 19,435,900 +1.03(+3.09%)
Aug 17, 2007 32.77 33.63 31.81 33.29 33,226,676 +1.37(+4.29%)
Aug 16, 2007 33.47 33.47 30.25 31.92 45,598,400 -1.78(-5.28%)
Aug 15, 2007 34.74 35.21 33.70 33.70 16,930,898 -1.16(-3.33%)
Aug 14, 2007 35.80 35.97 34.86 34.86 16,340,350 -0.68(-1.91%)
Aug 13, 2007 35.39 36.19 35.00 35.54 17,353,400 +0.85(+2.45%)
Aug 10, 2007 34.80 35.45 33.50 34.69 36,988,400 -0.75(-2.12%)
Aug 09, 2007 36.11 37.13 35.44 35.44 17,817,300 -1.65(-4.45%)
Aug 08, 2007 36.51 37.61 36.51 37.09 16,158,200 +0.48(+1.31%)
Aug 07, 2007 35.54 37.10 35.42 36.61 18,255,700 +0.94(+2.64%)
Aug 06, 2007 36.26 36.63 35.00 35.67 22,204,800 -0.78(-2.14%)
Aug 03, 2007 36.72 37.88 36.38 36.45 16,635,700 -1.43(-3.78%)
Aug 02, 2007 37.80 38.22 37.10 37.88 19,100,300 -0.07(-0.18%)
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.