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, 2008 36.13 36.33 35.30 36.06 12,710,867 -0.05(-0.14%)
Mar 28, 2008 35.80 36.28 34.82 36.11 12,397,351 +0.73(+2.06%)
Mar 27, 2008 36.22 36.54 35.31 35.38 12,404,265 -0.65(-1.80%)
Mar 26, 2008 35.81 36.26 35.57 36.03 14,291,154 +0.29(+0.81%)
Mar 25, 2008 35.35 36.04 35.32 35.74 10,463,404 +0.70(+2.00%)
Mar 24, 2008 34.90 35.55 34.67 35.04 14,232,635 +0.36(+1.04%)
Mar 21, 2008 35.35 35.62 33.80 34.68 23,084,708 +0.00(+0.00%)
Mar 20, 2008 35.35 35.62 33.80 34.68 23,084,608 -0.94(-2.64%)
Mar 19, 2008 38.61 38.76 35.62 35.62 15,434,224 -2.98(-7.72%)
Mar 18, 2008 37.58 39.67 37.53 38.60 21,159,030 +1.50(+4.04%)
Mar 17, 2008 37.40 38.01 35.99 37.10 14,947,774 -1.29(-3.36%)
Mar 14, 2008 38.67 38.85 36.91 38.39 16,598,413 -0.08(-0.21%)
Mar 13, 2008 37.25 38.75 36.88 38.47 16,688,355 +0.68(+1.80%)
Mar 12, 2008 37.77 38.33 37.34 37.79 16,352,083 +0.03(+0.08%)
Mar 11, 2008 36.52 37.82 36.15 37.76 21,799,868 +2.12(+5.95%)
Mar 10, 2008 36.60 36.68 35.56 35.64 15,153,983 -0.96(-2.62%)
Mar 07, 2008 37.01 37.90 36.13 36.60 17,752,476 -1.77(-4.61%)
Mar 06, 2008 38.85 39.28 38.26 38.37 11,279,803 -0.34(-0.88%)
Mar 05, 2008 38.25 39.15 38.10 38.71 11,754,602 +0.71(+1.87%)
Mar 04, 2008 37.90 38.94 37.10 38.00 15,715,542 -0.32(-0.84%)
Mar 03, 2008 37.17 38.46 37.13 38.32 13,964,701 +1.18(+3.18%)
Feb 29, 2008 38.77 38.82 36.94 37.14 22,611,318 -1.98(-5.06%)
Feb 28, 2008 38.61 39.29 38.19 39.12 11,421,615 +0.10(+0.26%)
Feb 27, 2008 38.19 39.62 37.75 39.02 14,296,242 +0.52(+1.35%)
Feb 26, 2008 38.59 39.25 38.08 38.50 14,417,673 -0.35(-0.90%)
Feb 25, 2008 36.64 38.95 36.48 38.85 22,500,044 +2.30(+6.29%)
Feb 22, 2008 36.38 36.64 35.58 36.55 12,834,283 +0.25(+0.69%)
Feb 21, 2008 36.88 37.41 36.25 36.30 13,078,178 -0.53(-1.44%)
Feb 20, 2008 35.96 36.85 35.51 36.83 10,906,862 +0.63(+1.74%)
Feb 19, 2008 36.19 36.73 35.84 36.20 12,825,527 +0.48(+1.34%)
Feb 18, 2008 35.16 35.94 35.12 35.72 0 +0.00(+0.00%)
Feb 15, 2008 35.16 35.94 35.12 35.72 14,082,111 +0.36(+1.02%)
Feb 14, 2008 36.01 36.43 35.05 35.36 18,238,768 -0.15(-0.42%)
Feb 13, 2008 33.75 35.52 33.63 35.51 21,082,020 +2.02(+6.03%)
Feb 12, 2008 34.33 34.64 33.26 33.49 12,418,805 -0.57(-1.67%)
Feb 11, 2008 33.82 34.25 33.29 34.06 11,249,750 +0.30(+0.89%)
Feb 08, 2008 32.67 33.81 32.37 33.76 10,731,327 +0.98(+2.99%)
Feb 07, 2008 32.24 33.25 31.90 32.78 9,058,837 +0.37(+1.14%)
Feb 06, 2008 32.95 33.37 32.26 32.41 7,230,225 -0.26(-0.80%)
Feb 05, 2008 33.30 33.64 32.52 32.67 11,337,921 -1.41(-4.14%)
Feb 04, 2008 34.57 34.85 33.98 34.08 9,527,946 -0.20(-0.58%)
Feb 01, 2008 33.67 34.45 33.07 34.28 15,186,094 +1.19(+3.60%)
Jan 31, 2008 32.13 33.34 31.95 33.09 9,201,279 +0.39(+1.19%)
Jan 30, 2008 32.58 33.42 32.11 32.70 10,243,208 +0.04(+0.12%)
Jan 29, 2008 31.73 33.13 31.57 32.66 14,338,417 +1.21(+3.85%)
Jan 28, 2008 30.27 31.52 30.06 31.45 8,414,056 +0.76(+2.48%)
Jan 25, 2008 31.16 31.89 30.55 30.69 17,520,542 -0.12(-0.39%)
Jan 24, 2008 29.30 30.90 29.00 30.81 18,290,702 +1.62(+5.55%)
Jan 23, 2008 28.44 29.20 26.69 29.19 18,697,704 +0.40(+1.39%)
Jan 22, 2008 27.62 29.14 27.12 28.79 16,653,026 -0.31(-1.07%)
Jan 21, 2008 29.18 30.04 28.70 29.10 0 +0.00(+0.00%)
Jan 18, 2008 29.18 30.04 28.70 29.10 22,043,106 +0.31(+1.08%)
Jan 17, 2008 30.70 30.95 28.68 28.79 23,602,718 -1.84(-6.01%)
Jan 16, 2008 31.00 31.63 30.14 30.63 16,816,180 -0.56(-1.80%)
Jan 15, 2008 32.55 32.55 31.13 31.19 18,320,624 -1.71(-5.20%)
Jan 14, 2008 32.05 32.93 31.78 32.90 12,458,494 +1.17(+3.69%)
Jan 11, 2008 31.10 31.92 31.05 31.73 16,568,768 +0.29(+0.92%)
Jan 10, 2008 31.58 32.01 30.95 31.44 28,977,388 +0.19(+0.61%)
Jan 09, 2008 31.05 31.41 30.13 31.25 16,671,403 +0.25(+0.81%)
Jan 08, 2008 33.22 33.55 30.85 31.00 26,988,558 -2.11(-6.37%)
Jan 07, 2008 35.01 35.01 32.43 33.11 24,620,028 -1.76(-5.05%)
Jan 04, 2008 35.88 35.93 34.51 34.87 10,186,206 -1.32(-3.65%)
Jan 03, 2008 36.18 36.67 35.74 36.19 7,202,443 +0.06(+0.17%)
Jan 02, 2008 36.46 36.78 36.00 36.13 7,801,699 -0.42(-1.15%)
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.