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 30, 2007 33.71 34.20 33.68 33.90 6,193,300 +0.22(+0.65%)
Mar 29, 2007 33.84 34.02 33.38 33.68 8,313,600 +0.10(+0.30%)
Mar 28, 2007 33.99 33.99 33.26 33.58 8,305,800 -0.42(-1.24%)
Mar 27, 2007 34.15 34.39 33.85 34.00 5,641,100 -0.17(-0.50%)
Mar 26, 2007 34.02 34.20 33.44 34.17 7,220,600 -0.02(-0.06%)
Mar 23, 2007 33.57 34.19 33.45 34.19 7,547,488 +0.50(+1.48%)
Mar 22, 2007 33.50 34.08 33.50 33.69 6,685,187 -0.16(-0.47%)
Mar 21, 2007 33.67 33.94 33.37 33.85 13,008,883 -0.22(-0.65%)
Mar 20, 2007 33.90 34.19 33.85 34.07 6,669,600 +0.11(+0.32%)
Mar 19, 2007 33.65 34.03 33.43 33.96 8,415,701 +0.48(+1.43%)
Mar 16, 2007 33.97 34.00 33.30 33.48 11,716,800 -0.40(-1.18%)
Mar 15, 2007 33.50 34.56 33.42 33.88 13,467,100 +0.56(+1.68%)
Mar 14, 2007 33.09 33.39 32.44 33.32 10,475,000 +0.57(+1.74%)
Mar 13, 2007 33.42 33.81 32.66 32.75 10,076,285 -0.67(-2.00%)
Mar 12, 2007 33.01 33.62 32.80 33.42 8,013,284 +0.22(+0.66%)
Mar 09, 2007 33.00 33.32 32.69 33.20 9,091,300 +0.71(+2.19%)
Mar 08, 2007 32.60 32.85 32.24 32.49 7,254,900 +0.10(+0.31%)
Mar 07, 2007 32.40 32.95 32.35 32.39 8,051,596 -0.02(-0.06%)
Mar 06, 2007 32.29 32.58 32.00 32.41 8,356,100 +0.68(+2.14%)
Mar 05, 2007 32.18 32.40 31.61 31.73 12,976,700 -0.97(-2.97%)
Mar 02, 2007 33.00 33.40 32.44 32.70 8,395,600 -0.55(-1.65%)
Mar 01, 2007 32.71 34.18 32.13 33.25 15,717,192 -0.16(-0.48%)
Feb 28, 2007 33.50 34.04 32.81 33.41 22,745,700 -0.38(-1.12%)
Feb 27, 2007 34.23 34.64 33.05 33.79 14,757,100 -1.57(-4.44%)
Feb 26, 2007 35.17 35.56 35.01 35.36 7,591,251 +0.28(+0.80%)
Feb 23, 2007 34.80 35.26 34.53 35.08 6,949,800 +0.33(+0.95%)
Feb 22, 2007 35.02 35.49 34.62 34.75 7,860,300 -0.40(-1.14%)
Feb 21, 2007 34.61 35.16 34.39 35.15 5,958,800 +0.28(+0.80%)
Feb 20, 2007 34.76 34.93 34.17 34.87 6,149,900 +0.09(+0.26%)
Feb 16, 2007 10.50 34.95 34.39 34.78 5,723,500 +0.07(+0.20%)
Feb 15, 2007 34.45 35.09 34.04 34.71 11,970,300 +0.14(+0.40%)
Feb 14, 2007 34.63 35.00 34.39 34.57 11,959,503 -0.43(-1.23%)
Feb 13, 2007 34.90 36.05 34.55 35.00 43,557,404 +2.10(+6.38%)
Feb 12, 2007 32.61 33.20 32.61 32.90 8,131,336 +0.38(+1.17%)
Feb 09, 2007 32.65 32.94 32.47 32.52 7,848,500 -0.12(-0.37%)
Feb 08, 2007 32.34 32.76 32.20 32.64 12,955,300 +0.49(+1.52%)
Feb 07, 2007 32.85 32.86 32.07 32.15 8,325,400 -0.70(-2.13%)
Feb 06, 2007 32.56 32.94 32.55 32.85 5,306,200 +0.29(+0.89%)
Feb 05, 2007 32.50 32.87 32.37 32.56 6,376,200 +0.12(+0.37%)
Feb 02, 2007 32.75 32.75 32.15 32.44 5,780,700 -0.36(-1.10%)
Feb 01, 2007 32.54 32.92 32.50 32.80 6,139,500 +0.50(+1.55%)
Jan 31, 2007 32.02 32.49 31.83 32.30 5,468,200 -0.01(-0.03%)
Jan 30, 2007 32.19 32.62 32.12 32.31 11,429,100 +0.51(+1.60%)
Jan 29, 2007 32.07 32.15 31.73 31.80 11,978,300 -0.27(-0.84%)
Jan 26, 2007 31.62 32.28 31.40 32.07 9,641,700 +0.60(+1.91%)
Jan 25, 2007 32.00 32.04 31.32 31.47 5,625,300 -0.33(-1.04%)
Jan 24, 2007 31.90 31.98 31.69 31.80 9,883,600 +0.23(+0.73%)
Jan 23, 2007 31.17 31.87 31.17 31.57 7,085,200 +0.40(+1.28%)
Jan 22, 2007 31.47 31.73 31.04 31.17 7,707,900 -0.23(-0.73%)
Jan 19, 2007 30.54 31.74 30.42 31.40 13,529,800 +1.10(+3.63%)
Jan 18, 2007 30.25 31.08 30.24 30.30 7,055,000 -0.23(-0.75%)
Jan 17, 2007 30.40 30.62 30.17 30.53 6,987,900 -0.05(-0.16%)
Jan 16, 2007 30.80 31.00 30.40 30.58 7,385,000 -0.21(-0.68%)
Jan 12, 2007 30.10 31.17 30.05 30.79 9,466,200 +0.32(+1.05%)
Jan 11, 2007 29.73 30.71 29.73 30.47 11,658,200 +0.24(+0.79%)
Jan 10, 2007 29.57 30.36 29.21 30.23 23,283,400 +1.71(+6.00%)
Jan 09, 2007 28.70 28.88 28.09 28.52 12,514,900 +0.04(+0.14%)
Jan 08, 2007 28.87 29.02 28.28 28.48 10,276,100 -0.28(-0.97%)
Jan 05, 2007 29.11 29.24 28.49 28.76 7,453,100 -0.35(-1.20%)
Jan 04, 2007 29.33 29.40 28.81 29.11 5,740,800 -0.22(-0.75%)
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.