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, 2006 30.73 30.95 30.21 30.56 4,669,500 -0.16(-0.52%)
Mar 30, 2006 30.99 31.48 30.63 30.72 5,184,400 +0.01(+0.03%)
Mar 29, 2006 30.30 30.99 30.26 30.71 5,003,400 +0.54(+1.79%)
Mar 28, 2006 30.33 30.75 30.11 30.17 4,082,400 -0.16(-0.53%)
Mar 27, 2006 30.13 30.73 30.04 30.33 5,021,800 +0.50(+1.68%)
Mar 24, 2006 29.51 30.00 29.46 29.83 4,040,400 +0.31(+1.05%)
Mar 23, 2006 29.45 29.80 29.13 29.52 3,796,500 +0.16(+0.54%)
Mar 22, 2006 29.02 29.63 28.96 29.36 4,114,800 +0.22(+0.75%)
Mar 21, 2006 29.58 29.70 28.98 29.14 4,830,500 -0.66(-2.21%)
Mar 20, 2006 30.20 30.21 29.60 29.80 3,956,300 -0.31(-1.03%)
Mar 17, 2006 30.43 30.54 30.03 30.11 5,856,900 -0.12(-0.40%)
Mar 16, 2006 30.07 30.50 29.99 30.23 4,556,600 +0.33(+1.10%)
Mar 15, 2006 29.56 30.04 29.56 29.90 3,998,500 +0.30(+1.01%)
Mar 14, 2006 29.12 30.00 29.12 29.60 3,816,900 +0.51(+1.75%)
Mar 13, 2006 29.35 29.41 28.78 29.09 2,272,400 -0.14(-0.48%)
Mar 10, 2006 28.81 29.23 28.39 29.23 4,406,200 +0.42(+1.46%)
Mar 09, 2006 28.95 29.27 28.58 28.81 3,630,300 +0.03(+0.10%)
Mar 08, 2006 29.00 29.01 28.45 28.78 7,112,000 -0.42(-1.44%)
Mar 07, 2006 29.80 29.80 28.60 29.20 4,866,500 -0.55(-1.85%)
Mar 06, 2006 30.33 30.71 29.49 29.75 4,372,100 -0.65(-2.14%)
Mar 03, 2006 29.65 30.63 29.61 30.40 5,417,400 +0.50(+1.67%)
Mar 02, 2006 29.43 30.00 29.39 29.90 3,397,600 +0.35(+1.18%)
Mar 01, 2006 29.35 29.80 29.35 29.55 3,045,100 +0.23(+0.78%)
Feb 28, 2006 29.56 29.92 29.07 29.32 4,717,500 -0.24(-0.81%)
Feb 27, 2006 30.16 30.19 29.31 29.56 4,999,000 -0.60(-1.99%)
Feb 24, 2006 30.24 30.35 30.00 30.16 4,419,600 +0.07(+0.23%)
Feb 23, 2006 30.30 30.30 30.01 30.09 4,708,800 -0.21(-0.69%)
Feb 22, 2006 30.18 30.37 30.06 30.30 3,535,500 +0.10(+0.33%)
Feb 21, 2006 30.53 30.83 30.06 30.20 4,832,800 -0.18(-0.59%)
Feb 17, 2006 30.59 30.59 30.16 30.38 5,401,100 +0.01(+0.03%)
Feb 16, 2006 30.82 30.90 29.99 30.37 6,844,200 -0.52(-1.68%)
Feb 15, 2006 31.49 31.69 30.20 30.89 6,493,000 -0.48(-1.53%)
Feb 14, 2006 30.64 31.38 30.21 31.37 5,870,200 +1.13(+3.74%)
Feb 13, 2006 30.86 30.86 29.92 30.24 6,309,200 -0.62(-2.01%)
Feb 10, 2006 30.99 31.29 30.26 30.86 6,984,900 -0.21(-0.68%)
Feb 09, 2006 31.27 31.75 30.75 31.07 4,709,200 -0.11(-0.35%)
Feb 08, 2006 31.30 31.35 30.32 31.18 5,106,500 +0.31(+1.00%)
Feb 07, 2006 32.04 32.20 30.54 30.87 7,736,000 -1.16(-3.62%)
Feb 06, 2006 31.25 32.05 31.16 32.03 6,655,900 +1.45(+4.74%)
Feb 03, 2006 30.58 31.62 30.27 30.58 4,842,800 -0.07(-0.23%)
Feb 02, 2006 31.00 31.74 30.52 30.65 4,596,200 -0.46(-1.48%)
Feb 01, 2006 31.47 31.47 30.66 31.11 5,579,500 -0.39(-1.24%)
Jan 31, 2006 30.98 32.17 30.90 31.50 10,240,100 +0.97(+3.18%)
Jan 30, 2006 31.25 31.33 30.46 30.53 4,708,800 -0.77(-2.46%)
Jan 27, 2006 30.73 31.54 30.30 31.30 6,657,300 +0.52(+1.69%)
Jan 26, 2006 29.75 31.22 29.96 30.78 9,461,500 +1.04(+3.50%)
Jan 25, 2006 29.50 29.92 29.46 29.74 4,723,900 +0.43(+1.47%)
Jan 24, 2006 29.21 29.99 28.82 29.31 4,153,800 +0.13(+0.45%)
Jan 23, 2006 28.90 29.33 28.85 29.18 3,866,900 +0.38(+1.32%)
Jan 20, 2006 29.63 29.84 28.75 28.80 6,898,400 -0.69(-2.34%)
Jan 19, 2006 29.04 29.81 29.00 29.49 4,077,900 +0.54(+1.87%)
Jan 18, 2006 29.13 29.13 28.76 28.95 3,780,300 -0.17(-0.58%)
Jan 17, 2006 28.92 29.38 28.80 29.12 4,486,200 +0.17(+0.59%)
Jan 13, 2006 28.76 29.01 28.67 28.95 4,109,200 +0.14(+0.49%)
Jan 12, 2006 28.83 29.18 28.67 28.81 7,461,400 -0.39(-1.34%)
Jan 11, 2006 29.56 29.70 29.11 29.20 10,319,100 -0.40(-1.35%)
Jan 10, 2006 28.75 29.92 28.40 29.60 20,671,100 -0.97(-3.17%)
Jan 09, 2006 30.17 30.95 29.66 30.57 5,988,800 +0.36(+1.19%)
Jan 06, 2006 30.31 30.40 30.00 30.21 5,060,300 -0.10(-0.33%)
Jan 05, 2006 29.90 30.35 29.87 30.31 4,548,000 +0.24(+0.80%)
Jan 04, 2006 29.86 30.44 29.63 30.07 5,894,100 +0.17(+0.57%)
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.