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 29, 2011	17.06	17.12	16.71	17.00	20,690,074	-0.09(-0.53%)
Apr 28, 2011	17.09	17.24	16.97	17.09	17,833,926	-0.09(-0.52%)
Apr 27, 2011	17.10	17.20	16.75	17.18	18,426,212	+0.15(+0.87%)
Apr 26, 2011	16.94	17.06	16.76	17.03	18,293,256	+0.14(+0.83%)
Apr 25, 2011	16.91	16.98	16.66	16.89	15,553,641	-0.08(-0.47%)
Apr 21, 2011	16.58	17.03	16.55	16.97	23,802,032	+0.33(+1.98%)
Apr 20, 2011	16.75	16.80	16.61	16.64	26,188,864	+0.40(+2.46%)
Apr 19, 2011	16.21	16.48	16.16	16.24	23,763,404	+0.11(+0.68%)
Apr 18, 2011	16.36	16.37	15.88	16.13	35,250,552	-0.39(-2.36%)
Apr 15, 2011	16.58	16.61	16.44	16.52	17,785,024	-0.03(-0.18%)
Apr 14, 2011	16.65	16.74	16.45	16.55	29,933,176	+0.00(+0.00%)
Apr 13, 2011	16.87	16.90	16.38	16.55	40,185,828	-0.15(-0.90%)
Apr 12, 2011	16.91	17.10	16.53	16.70	81,326,328	-1.07(-6.02%)
Apr 11, 2011	18.06	18.19	17.65	17.77	43,329,180	-0.15(-0.84%)
Apr 08, 2011	18.29	18.47	17.75	17.92	29,376,256	-0.20(-1.10%)
Apr 07, 2011	18.16	18.29	17.84	18.12	29,135,550	-0.01(-0.06%)
Apr 06, 2011	18.22	18.30	18.10	18.13	26,501,896	+0.08(+0.44%)
Apr 05, 2011	17.54	18.06	17.45	18.05	30,589,536	+0.49(+2.79%)
Apr 04, 2011	17.42	17.64	17.42	17.56	13,602,309	+0.09(+0.52%)

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.