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 (%)
Dec 31, 2010 15.20 15.50 15.15 15.39 14,355,879 +0.18(+1.18%)
Dec 30, 2010 15.17 15.27 15.08 15.21 14,182,780 +0.08(+0.53%)
Dec 29, 2010 15.36 15.39 15.13 15.13 17,026,162 -0.12(-0.79%)
Dec 28, 2010 15.31 15.37 15.22 15.25 13,095,679 +0.02(+0.13%)
Dec 27, 2010 15.25 15.30 15.03 15.23 13,435,052 -0.11(-0.72%)
Dec 23, 2010 15.22 15.63 15.21 15.34 29,638,884 +0.20(+1.32%)
Dec 22, 2010 14.98 15.25 14.93 15.14 22,297,510 +0.25(+1.68%)
Dec 21, 2010 14.82 14.99 14.78 14.89 21,737,912 +0.12(+0.81%)
Dec 20, 2010 14.59 14.78 14.41 14.77 21,584,380 +0.21(+1.44%)
Dec 17, 2010 14.49 14.60 14.42 14.56 21,477,076 +0.10(+0.69%)
Dec 16, 2010 14.11 14.46 14.06 14.46 26,479,296 +0.50(+3.58%)
Dec 15, 2010 14.09 14.20 13.94 13.96 16,590,090 -0.24(-1.69%)
Dec 14, 2010 14.35 14.36 14.10 14.20 16,113,158 -0.16(-1.11%)
Dec 13, 2010 14.37 14.50 14.28 14.36 16,776,239 +0.11(+0.77%)
Dec 10, 2010 14.13 14.28 14.04 14.25 13,136,527 +0.11(+0.74%)
Dec 09, 2010 14.18 14.25 14.03 14.14 13,859,639 +0.00(+0.04%)
Dec 08, 2010 14.13 14.35 14.02 14.14 27,127,476 -0.01(-0.07%)
Dec 07, 2010 14.40 14.50 14.10 14.15 32,172,736 -0.08(-0.60%)
Dec 06, 2010 14.17 14.31 14.13 14.23 18,306,664 +0.00(+0.04%)
Dec 03, 2010 13.94 14.25 13.89 14.23 25,078,192 +0.14(+0.99%)
Dec 02, 2010 13.82 14.10 13.68 14.09 43,366,656 +0.52(+3.83%)
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.