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 (%)
Nov 30, 2009 12.73 12.82 12.48 12.52 24,395,654 -0.14(-1.11%)
Nov 27, 2009 12.52 12.80 12.46 12.66 15,567,595 -0.34(-2.62%)
Nov 25, 2009 12.99 13.12 12.92 13.00 18,216,980 +0.11(+0.85%)
Nov 24, 2009 13.03 13.06 12.76 12.89 31,704,900 -0.17(-1.30%)
Nov 23, 2009 13.37 13.44 13.02 13.06 22,124,796 -0.07(-0.53%)
Nov 20, 2009 13.04 13.15 12.92 13.13 22,322,520 -0.09(-0.68%)
Nov 19, 2009 13.52 13.54 13.08 13.22 31,777,008 -0.54(-3.92%)
Nov 18, 2009 13.76 13.80 13.56 13.76 20,623,408 +0.00(+0.00%)
Nov 17, 2009 13.46 13.77 13.32 13.76 22,833,648 +0.15(+1.10%)
Nov 16, 2009 13.36 13.73 13.36 13.61 23,186,474 +0.43(+3.26%)
Nov 13, 2009 13.11 13.29 13.01 13.18 17,442,554 -0.02(-0.15%)
Nov 12, 2009 13.33 13.65 13.15 13.20 22,297,460 -0.23(-1.71%)
Nov 11, 2009 13.68 13.77 13.35 13.43 21,266,308 -0.04(-0.30%)
Nov 10, 2009 13.27 13.58 13.16 13.47 25,335,650 +0.14(+1.05%)
Nov 09, 2009 13.13 13.37 13.11 13.33 20,785,552 +0.44(+3.41%)
Nov 06, 2009 12.71 13.10 12.63 12.89 19,764,372 +0.13(+1.02%)
Nov 05, 2009 12.66 12.90 12.61 12.76 18,635,734 +0.25(+2.00%)
Nov 04, 2009 12.99 13.12 12.49 12.51 31,344,512 -0.15(-1.18%)
Nov 03, 2009 12.11 12.85 12.06 12.66 33,588,440 +0.18(+1.44%)
Nov 02, 2009 12.54 12.83 12.10 12.48 31,262,174 +0.06(+0.48%)
Oct 30, 2009 12.90 12.92 12.16 12.42 46,134,056 -0.58(-4.46%)
Oct 29, 2009 12.25 13.04 12.23 13.00 44,508,256 +1.07(+8.97%)
Oct 28, 2009 12.75 12.77 11.89 11.93 53,569,672 -0.88(-6.87%)
Oct 27, 2009 13.30 13.38 12.78 12.81 29,897,164 -0.47(-3.54%)
Oct 26, 2009 13.78 14.00 13.21 13.28 30,923,580 -0.45(-3.28%)
Oct 23, 2009 13.85 13.89 13.66 13.73 28,930,780 -0.31(-2.21%)
Oct 22, 2009 13.85 14.15 13.70 14.04 24,491,458 +0.22(+1.59%)
Oct 21, 2009 13.73 14.17 13.68 13.82 31,674,242 +0.03(+0.22%)
Oct 20, 2009 13.66 13.87 13.65 13.79 36,584,204 -0.28(-1.99%)
Oct 19, 2009 14.12 14.20 14.01 14.07 21,548,468 +0.03(+0.21%)
Oct 16, 2009 14.28 14.28 14.00 14.04 29,662,088 -0.32(-2.23%)
Oct 15, 2009 14.21 14.38 14.08 14.36 27,931,988 +0.04(+0.28%)
Oct 14, 2009 14.36 14.38 14.21 14.32 28,899,006 +0.21(+1.49%)
Oct 13, 2009 14.31 14.37 14.00 14.11 31,625,244 -0.14(-0.98%)
Oct 12, 2009 14.39 14.45 14.20 14.25 27,117,608 +0.01(+0.07%)
Oct 09, 2009 14.24 14.44 14.11 14.24 37,810,964 -0.11(-0.77%)
Oct 08, 2009 15.01 15.11 14.29 14.35 120,674,928 +0.15(+1.06%)
Oct 07, 2009 14.04 14.24 13.85 14.20 53,736,580 +0.31(+2.23%)
Oct 06, 2009 13.82 14.02 13.64 13.89 40,846,720 +0.47(+3.50%)
Oct 05, 2009 13.00 13.49 12.85 13.42 32,176,732 +0.60(+4.68%)
Oct 02, 2009 12.60 13.10 12.51 12.82 34,482,744 -0.10(-0.77%)
Oct 01, 2009 13.36 13.62 12.90 12.92 51,761,932 -0.20(-1.52%)
Sep 30, 2009 13.51 13.57 13.02 13.12 31,877,132 -0.19(-1.43%)
Sep 29, 2009 13.56 13.70 13.23 13.31 22,583,026 -0.12(-0.89%)
Sep 28, 2009 13.23 13.48 13.10 13.43 20,370,978 +0.35(+2.68%)
Sep 25, 2009 13.36 13.46 13.00 13.08 30,201,866 -0.43(-3.18%)
Sep 24, 2009 14.22 14.29 13.41 13.51 36,565,628 -0.63(-4.46%)
Sep 23, 2009 14.39 14.62 14.11 14.14 24,161,380 -0.12(-0.84%)
Sep 22, 2009 14.23 14.35 14.00 14.26 36,770,448 +0.32(+2.30%)
Sep 21, 2009 13.73 13.99 13.55 13.94 21,913,628 -0.12(-0.85%)
Sep 18, 2009 14.24 14.33 13.86 14.06 34,764,216 +0.01(+0.07%)
Sep 17, 2009 14.50 14.84 13.94 14.05 40,455,580 -0.10(-0.71%)
Sep 16, 2009 14.40 14.53 13.05 14.15 45,115,212 +0.16(+1.14%)
Sep 15, 2009 13.04 14.09 13.00 13.99 49,816,216 +1.08(+8.37%)
Sep 14, 2009 12.63 12.95 12.52 12.91 20,315,560 -0.08(-0.62%)
Sep 11, 2009 12.98 13.17 12.86 12.99 22,613,620 +0.15(+1.17%)
Sep 10, 2009 12.80 12.90 12.51 12.84 21,730,732 +0.03(+0.23%)
Sep 09, 2009 12.71 12.89 12.62 12.81 22,807,574 +0.21(+1.67%)
Sep 08, 2009 12.56 12.65 12.41 12.60 23,580,364 +0.42(+3.45%)
Sep 04, 2009 12.18 12.22 11.97 12.18 17,757,232 +0.17(+1.42%)
Sep 03, 2009 11.95 12.06 11.83 12.01 25,059,500 +0.46(+3.98%)
Sep 02, 2009 11.46 11.65 11.29 11.55 25,990,384 -0.03(-0.26%)
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.