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 (%)
Jun 30, 2008 35.50 36.23 35.36 35.62 12,037,916 +0.24(+0.68%)
Jun 27, 2008 35.30 35.83 34.88 35.38 14,929,194 +0.08(+0.23%)
Jun 26, 2008 36.59 36.75 35.20 35.30 14,714,390 -1.64(-4.44%)
Jun 25, 2008 37.25 37.32 36.10 36.94 13,207,106 +0.05(+0.14%)
Jun 24, 2008 37.60 38.00 36.76 36.89 11,060,154 -0.82(-2.17%)
Jun 23, 2008 37.49 37.96 36.96 37.71 10,050,344 +0.37(+0.99%)
Jun 20, 2008 38.73 38.94 37.22 37.34 17,507,348 -1.78(-4.55%)
Jun 19, 2008 39.16 39.79 38.64 39.12 7,518,907 +0.02(+0.05%)
Jun 18, 2008 39.12 39.63 38.59 39.10 8,699,082 -0.35(-0.89%)
Jun 17, 2008 39.73 40.28 39.34 39.45 9,917,810 -0.25(-0.63%)
Jun 16, 2008 39.69 40.22 39.29 39.70 9,354,966 +0.24(+0.61%)
Jun 13, 2008 38.12 39.75 37.89 39.46 11,592,971 +1.72(+4.56%)
Jun 12, 2008 39.26 40.21 37.50 37.74 16,031,340 -1.58(-4.02%)
Jun 11, 2008 41.52 41.75 39.16 39.32 23,468,260 -3.40(-7.96%)
Jun 10, 2008 43.89 44.24 41.46 42.72 27,099,980 +0.55(+1.30%)
Jun 09, 2008 40.28 42.31 39.73 42.17 17,796,436 +2.95(+7.52%)
Jun 06, 2008 39.77 40.49 39.04 39.22 12,045,092 -0.86(-2.15%)
Jun 05, 2008 39.08 40.14 38.62 40.08 9,600,433 +1.18(+3.03%)
Jun 04, 2008 39.50 40.00 38.76 38.90 9,217,543 -0.70(-1.77%)
Jun 03, 2008 40.31 41.02 39.25 39.60 9,458,860 -1.03(-2.54%)
Jun 02, 2008 40.48 40.72 39.97 40.63 8,073,996 +0.04(+0.10%)
May 30, 2008 40.60 41.09 39.86 40.59 9,309,594 +0.25(+0.62%)
May 29, 2008 41.20 41.49 40.24 40.34 10,999,460 -1.23(-2.96%)
May 28, 2008 40.50 41.62 40.06 41.57 11,600,077 +1.19(+2.95%)
May 27, 2008 40.18 40.59 39.75 40.38 7,587,219 +0.13(+0.32%)
May 26, 2008 40.54 41.00 39.78 40.25 0 +0.00(+0.00%)
May 23, 2008 40.54 41.00 39.78 40.25 12,593,854 -0.55(-1.35%)
May 22, 2008 40.92 41.75 40.76 40.80 12,574,319 -0.90(-2.16%)
May 21, 2008 43.19 43.61 41.53 41.70 12,962,479 -1.53(-3.54%)
May 20, 2008 44.08 44.09 42.26 43.23 15,140,752 -1.36(-3.05%)
May 19, 2008 43.00 44.77 42.91 44.59 25,374,784 +1.44(+3.34%)
May 16, 2008 42.92 43.21 41.83 43.15 18,425,198 +0.41(+0.96%)
May 15, 2008 42.11 43.75 41.52 42.74 13,147,917 +0.74(+1.76%)
May 14, 2008 42.20 42.89 41.70 42.00 19,110,706 -0.12(-0.28%)
May 13, 2008 41.31 42.50 41.15 42.12 21,743,640 +0.51(+1.23%)
May 12, 2008 39.22 41.64 38.92 41.61 24,171,776 +2.57(+6.58%)
May 09, 2008 39.68 39.69 38.76 39.04 10,010,428 -0.61(-1.54%)
May 08, 2008 38.61 39.77 38.61 39.65 21,946,132 +1.56(+4.10%)
May 07, 2008 38.09 38.61 37.35 38.09 17,489,596 +0.09(+0.24%)
May 06, 2008 37.47 38.01 37.03 38.00 13,732,096 +1.11(+3.01%)
May 05, 2008 36.19 37.01 35.77 36.89 9,954,425 +0.78(+2.16%)
May 02, 2008 34.95 36.36 34.85 36.11 12,082,705 +1.39(+4.00%)
May 01, 2008 34.67 35.27 33.65 34.72 15,751,467 -0.06(-0.17%)
Apr 30, 2008 34.69 35.24 34.36 34.78 9,559,466 +0.13(+0.38%)
Apr 29, 2008 35.67 35.70 34.50 34.65 9,335,183 -1.09(-3.05%)
Apr 28, 2008 35.73 36.23 35.32 35.74 7,094,101 +0.02(+0.06%)
Apr 25, 2008 34.96 35.79 34.56 35.72 6,997,855 +0.87(+2.50%)
Apr 24, 2008 35.32 35.54 34.61 34.85 9,136,146 -0.40(-1.13%)
Apr 23, 2008 35.77 35.89 35.05 35.25 6,288,071 -0.45(-1.26%)
Apr 22, 2008 36.17 36.31 35.34 35.70 7,497,378 -0.55(-1.52%)
Apr 21, 2008 36.21 36.43 35.70 36.25 5,450,763 -0.01(-0.03%)
Apr 18, 2008 36.10 36.49 35.66 36.26 8,594,025 +0.69(+1.94%)
Apr 17, 2008 35.93 36.37 35.16 35.57 7,174,699 -0.40(-1.11%)
Apr 16, 2008 35.16 36.01 35.02 35.97 8,406,110 +1.13(+3.24%)
Apr 15, 2008 34.10 35.21 34.10 34.84 8,478,080 +0.91(+2.68%)
Apr 14, 2008 35.10 35.10 33.76 33.93 13,149,831 -1.22(-3.47%)
Apr 11, 2008 35.74 36.15 34.91 35.15 11,696,013 -0.96(-2.66%)
Apr 10, 2008 36.77 37.11 35.18 36.11 15,157,293 -0.73(-1.98%)
Apr 09, 2008 37.13 37.52 36.25 36.84 12,061,712 -0.34(-0.91%)
Apr 08, 2008 36.80 37.63 36.50 37.18 16,541,264 -0.26(-0.69%)
Apr 07, 2008 39.40 39.44 37.22 37.44 18,533,666 -1.56(-4.00%)
Apr 04, 2008 38.69 39.06 37.95 39.00 13,935,182 +0.46(+1.19%)
Apr 03, 2008 36.14 39.19 36.14 38.54 22,333,972 +2.11(+5.79%)
Apr 02, 2008 36.50 36.54 36.14 36.43 9,976,439 -0.11(-0.30%)
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.