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 (%)
May 29, 2009 9.240 9.300 9.060 9.220 29,653,596 +0.13(+1.43%)
May 28, 2009 9.260 9.290 8.910 9.090 36,668,728 +0.04(+0.44%)
May 27, 2009 9.350 9.470 9.020 9.050 31,436,496 -0.22(-2.37%)
May 26, 2009 8.820 9.300 8.700 9.270 29,499,630 +0.41(+4.63%)
May 22, 2009 9.190 9.230 8.830 8.860 27,345,880 -0.24(-2.64%)
May 21, 2009 9.220 9.290 8.900 9.100 42,185,284 -0.39(-4.11%)
May 20, 2009 9.890 10.23 9.420 9.490 35,879,856 -0.19(-1.96%)
May 19, 2009 9.560 9.930 9.500 9.680 29,370,604 +0.19(+2.00%)
May 18, 2009 9.270 9.490 9.240 9.490 25,344,710 +0.46(+5.09%)
May 15, 2009 8.960 9.490 8.880 9.030 46,115,456 +0.29(+3.32%)
May 14, 2009 8.580 8.860 8.330 8.740 29,048,112 +0.11(+1.27%)
May 13, 2009 9.150 9.190 8.524 8.630 38,356,544 -0.83(-8.77%)
May 12, 2009 9.760 9.890 9.220 9.460 24,871,944 -0.13(-1.36%)
May 11, 2009 9.750 9.810 9.310 9.590 28,989,312 -0.42(-4.20%)
May 08, 2009 10.18 10.30 9.870 10.01 40,904,992 +0.29(+2.96%)
May 07, 2009 10.94 10.97 9.500 9.723 56,692,884 -0.77(-7.32%)
May 06, 2009 10.45 10.66 10.30 10.49 29,200,696 +0.36(+3.55%)
May 05, 2009 10.38 10.39 10.01 10.13 29,533,304 -0.23(-2.22%)
May 04, 2009 10.01 10.48 9.950 10.36 48,399,904 +0.67(+6.91%)
May 01, 2009 9.090 9.930 9.070 9.690 36,082,692 +0.62(+6.84%)
Apr 30, 2009 9.080 9.320 8.960 9.070 27,425,500 +0.27(+3.07%)
Apr 29, 2009 8.710 8.920 8.600 8.800 22,867,812 +0.28(+3.29%)
Apr 28, 2009 8.600 8.720 8.470 8.520 21,332,402 -0.27(-3.07%)
Apr 27, 2009 8.760 9.030 8.700 8.790 22,023,946 -0.35(-3.83%)
Apr 24, 2009 9.030 9.280 8.920 9.140 28,109,550 +0.24(+2.70%)
Apr 23, 2009 8.670 8.950 8.530 8.900 30,390,180 +0.26(+3.01%)
Apr 22, 2009 8.550 9.010 8.420 8.640 27,312,124 -0.05(-0.58%)
Apr 21, 2009 8.120 8.750 8.100 8.690 36,602,484 +0.33(+3.95%)
Apr 20, 2009 8.890 9.000 8.340 8.360 35,227,184 -0.90(-9.72%)
Apr 17, 2009 9.140 9.340 9.040 9.260 26,126,856 +0.11(+1.20%)
Apr 16, 2009 9.240 9.250 8.850 9.150 30,243,122 +0.10(+1.10%)
Apr 15, 2009 8.710 9.120 8.580 9.050 38,950,100 +0.22(+2.49%)
Apr 14, 2009 9.130 9.370 8.750 8.830 40,448,760 -0.32(-3.50%)
Apr 13, 2009 8.720 9.390 8.550 9.150 45,459,884 +0.30(+3.39%)
Apr 09, 2009 8.590 8.850 8.450 8.850 49,159,920 +0.79(+9.80%)
Apr 08, 2009 8.070 8.160 7.500 8.060 75,315,360 +0.27(+3.47%)
Apr 07, 2009 7.550 7.910 7.450 7.790 52,349,536 -0.12(-1.52%)
Apr 06, 2009 7.970 8.000 7.600 7.910 40,207,860 -0.26(-3.18%)
Apr 03, 2009 8.170 8.250 7.780 8.170 49,266,016 -0.01(-0.12%)
Apr 02, 2009 8.120 8.490 8.020 8.180 63,310,536 +0.58(+7.63%)
Apr 01, 2009 7.140 7.730 7.030 7.600 37,719,020 +0.26(+3.54%)
Mar 31, 2009 7.250 7.550 6.960 7.340 83,360,864 +0.65(+9.72%)
Mar 30, 2009 7.350 7.370 6.600 6.690 55,614,284 -1.43(-17.61%)
Mar 26, 2009 7.950 8.200 7.810 8.120 48,043,752 +0.40(+5.18%)
Mar 25, 2009 7.630 8.000 7.350 7.720 70,758,064 +0.40(+5.46%)
Mar 24, 2009 7.170 7.540 7.040 7.320 61,062,224 -0.08(-1.08%)
Mar 23, 2009 7.170 7.400 7.020 7.400 79,749,976 +0.86(+13.15%)
Mar 20, 2009 6.510 6.640 6.120 6.540 106,587,512 +0.42(+6.86%)
Mar 19, 2009 5.810 6.740 5.730 6.120 242,049,104 +0.64(+11.68%)
Mar 18, 2009 5.500 5.650 5.220 5.480 84,148,656 -0.11(-1.97%)
Mar 17, 2009 5.410 5.720 5.330 5.590 83,890,448 -0.53(-8.66%)
Mar 16, 2009 5.920 6.400 5.780 6.120 34,783,000 +0.39(+6.81%)
Mar 13, 2009 5.950 5.960 5.640 5.730 0 -0.25(-4.18%)
Mar 12, 2009 5.730 6.000 5.510 5.980 31,787,852 +0.22(+3.82%)
Mar 11, 2009 6.160 6.200 5.680 5.760 31,882,564 -0.36(-5.88%)
Mar 10, 2009 5.710 6.190 5.680 6.120 34,245,968 +0.73(+13.54%)
Mar 09, 2009 5.200 5.630 5.160 5.390 28,588,784 +0.17(+3.26%)
Mar 06, 2009 5.410 5.550 4.970 5.220 0 -0.04(-0.76%)
Mar 05, 2009 6.020 6.030 5.120 5.260 46,772,352 -0.98(-15.71%)
Mar 04, 2009 5.880 6.400 5.810 6.240 40,844,960 +0.75(+13.66%)
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.