Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.76	36.10	35.46	35.49	9,330,328	-0.50(-1.39%)
Apr 27, 2007	35.46	36.14	35.44	35.99	6,541,058	+0.18(+0.50%)
Apr 26, 2007	35.75	36.11	35.52	35.81	12,136,881	+0.05(+0.14%)
Apr 25, 2007	35.75	36.50	35.50	35.76	25,688,004	+1.81(+5.33%)
Apr 24, 2007	34.43	34.43	33.63	33.95	8,329,747	-0.20(-0.59%)
Apr 23, 2007	34.70	34.70	34.10	34.15	5,824,462	-0.22(-0.64%)
Apr 20, 2007	34.99	35.00	34.09	34.37	10,337,920	+0.04(+0.12%)
Apr 19, 2007	33.77	34.59	33.69	34.33	6,359,692	-0.14(-0.41%)
Apr 18, 2007	35.00	35.00	34.37	34.47	5,643,000	-0.30(-0.86%)
Apr 17, 2007	34.80	34.94	34.58	34.77	6,200,353	-0.17(-0.49%)
Apr 16, 2007	35.12	35.30	34.89	34.94	7,663,644	-0.18(-0.51%)
Apr 13, 2007	35.17	35.17	34.64	35.12	7,546,401	+0.05(+0.14%)
Apr 12, 2007	35.11	35.19	34.79	35.07	13,700,977	-0.01(-0.03%)
Apr 11, 2007	35.65	35.76	34.92	35.08	16,999,700	+0.18(+0.52%)
Apr 10, 2007	34.95	35.22	34.62	34.90	10,192,583	+0.03(+0.09%)
Apr 09, 2007	34.81	35.13	34.67	34.87	7,061,804	+0.28(+0.81%)
Apr 05, 2007	34.50	34.98	34.34	34.59	6,964,986	+0.09(+0.26%)
Apr 04, 2007	34.64	34.79	34.40	34.50	5,651,144	-0.12(-0.35%)
Apr 03, 2007	34.07	34.80	33.97	34.62	9,367,096	+0.70(+2.06%)

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.