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 (%)
Apr 30, 2013 8.380 8.520 8.310 8.500 14,901,199 +0.08(+0.95%)
Apr 29, 2013 8.290 8.440 8.270 8.420 12,074,828 +0.15(+1.81%)
Apr 26, 2013 8.350 8.390 8.270 8.270 15,147,614 -0.12(-1.43%)
Apr 25, 2013 8.420 8.500 8.344 8.390 18,395,916 -0.02(-0.24%)
Apr 24, 2013 8.120 8.450 8.120 8.410 22,031,012 +0.29(+3.57%)
Apr 23, 2013 8.120 8.170 8.040 8.120 16,255,643 +0.01(+0.12%)
Apr 22, 2013 8.120 8.150 7.990 8.110 14,758,452 +0.03(+0.37%)
Apr 19, 2013 8.090 8.110 8.000 8.080 15,661,899 +0.05(+0.62%)
Apr 18, 2013 8.000 8.080 7.900 8.030 19,079,880 +0.07(+0.88%)
Apr 17, 2013 8.040 8.080 7.930 7.960 27,240,334 -0.14(-1.73%)
Apr 16, 2013 8.075 8.200 8.060 8.100 22,826,122 +0.06(+0.75%)
Apr 15, 2013 8.140 8.170 8.010 8.040 32,458,488 -0.18(-2.19%)
Apr 12, 2013 8.300 8.320 8.170 8.220 21,453,208 -0.10(-1.20%)
Apr 11, 2013 8.300 8.400 8.270 8.320 13,180,383 +0.01(+0.12%)
Apr 10, 2013 8.430 8.470 8.300 8.310 20,826,980 -0.08(-0.95%)
Apr 09, 2013 8.300 8.500 8.280 8.390 41,579,744 +0.00(+0.00%)
Apr 08, 2013 8.275 8.410 8.200 8.390 41,175,528 +0.15(+1.82%)
Apr 05, 2013 8.140 8.290 8.105 8.240 24,243,862 +0.02(+0.24%)
Apr 04, 2013 8.290 8.390 8.200 8.220 22,848,254 -0.05(-0.60%)
Apr 03, 2013 8.300 8.320 8.200 8.270 18,812,444 -0.03(-0.36%)
Apr 02, 2013 8.420 8.420 8.270 8.300 17,495,782 -0.09(-1.07%)
Apr 01, 2013 8.510 8.540 8.330 8.390 21,240,464 -0.13(-1.53%)
Mar 28, 2013 8.440 8.550 8.410 8.520 16,006,443 +0.03(+0.35%)
Mar 27, 2013 8.360 8.520 8.330 8.490 11,196,664 +0.07(+0.83%)
Mar 26, 2013 8.440 8.480 8.350 8.420 18,630,512 +0.00(+0.00%)
Mar 25, 2013 8.480 8.480 8.370 8.420 9,421,015 -0.03(-0.36%)
Mar 22, 2013 8.470 8.500 8.420 8.450 10,798,501 +0.00(+0.00%)
Mar 21, 2013 8.500 8.540 8.450 8.450 8,902,210 -0.09(-1.05%)
Mar 20, 2013 8.520 8.590 8.480 8.540 17,482,474 +0.06(+0.71%)
Mar 19, 2013 8.560 8.620 8.415 8.480 20,771,414 -0.08(-0.93%)
Mar 18, 2013 8.500 8.650 8.500 8.560 12,522,734 -0.07(-0.81%)
Mar 15, 2013 8.550 8.630 8.520 8.630 12,870,210 +0.08(+0.94%)
Mar 14, 2013 8.520 8.575 8.510 8.550 13,025,356 +0.01(+0.12%)
Mar 13, 2013 8.610 8.630 8.480 8.540 13,093,073 -0.08(-0.93%)
Mar 12, 2013 8.670 8.700 8.572 8.620 11,449,745 -0.05(-0.58%)
Mar 11, 2013 8.610 8.680 8.580 8.670 11,024,611 +0.06(+0.70%)
Mar 08, 2013 8.680 8.700 8.600 8.610 15,498,459 -0.03(-0.35%)
Mar 07, 2013 8.600 8.660 8.560 8.640 11,747,326 +0.07(+0.82%)
Mar 06, 2013 8.440 8.630 8.390 8.570 16,220,929 +0.22(+2.63%)
Mar 05, 2013 8.430 8.450 8.350 8.350 16,543,731 +0.00(+0.00%)
Mar 04, 2013 8.390 8.420 8.300 8.350 20,385,868 -0.09(-1.07%)
Mar 01, 2013 8.450 8.500 8.380 8.440 21,045,630 -0.08(-0.94%)
Feb 28, 2013 8.500 8.600 8.470 8.520 22,570,876 -0.02(-0.23%)
Feb 27, 2013 8.420 8.570 8.400 8.540 17,829,076 +0.13(+1.55%)
Feb 26, 2013 8.475 8.500 8.350 8.410 21,915,052 -0.01(-0.12%)
Feb 25, 2013 8.700 8.720 8.410 8.420 24,129,940 -0.22(-2.55%)
Feb 22, 2013 8.720 8.730 8.610 8.640 18,243,512 -0.02(-0.23%)
Feb 21, 2013 8.750 8.815 8.600 8.660 26,682,610 -0.10(-1.14%)
Feb 20, 2013 9.070 9.080 8.750 8.760 29,449,294 -0.30(-3.31%)
Feb 19, 2013 9.310 9.320 9.050 9.060 24,189,560 -0.26(-2.79%)
Feb 15, 2013 9.340 9.360 9.200 9.320 29,783,804 +0.03(+0.32%)
Feb 14, 2013 9.070 9.370 9.040 9.290 31,106,984 +0.19(+2.09%)
Feb 13, 2013 9.050 9.100 9.030 9.100 18,822,796 +0.07(+0.78%)
Feb 12, 2013 8.870 9.040 8.850 9.030 16,258,893 +0.16(+1.80%)
Feb 11, 2013 8.900 8.930 8.860 8.870 8,374,678 -0.07(-0.78%)
Feb 08, 2013 8.920 8.970 8.900 8.940 10,002,453 +0.04(+0.45%)
Feb 07, 2013 8.940 8.970 8.870 8.900 14,288,507 -0.06(-0.67%)
Feb 06, 2013 8.870 8.980 8.870 8.960 16,752,009 +0.10(+1.13%)
Feb 04, 2013 8.920 8.950 8.840 8.860 15,076,890 -0.14(-1.56%)
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.