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 29, 2016 11.28 11.50 11.07 11.17 41,617,568 +0.02(+0.18%)
Apr 28, 2016 11.22 11.38 11.10 11.15 26,852,092 -0.16(-1.41%)
Apr 27, 2016 10.66 11.36 10.74 11.31 46,529,856 +0.65(+6.10%)
Apr 26, 2016 10.28 10.67 10.18 10.66 27,266,750 +0.50(+4.92%)
Apr 25, 2016 10.31 10.35 10.10 10.16 19,391,476 -0.24(-2.31%)
Apr 22, 2016 10.45 10.64 10.32 10.40 20,171,712 -0.02(-0.19%)
Apr 21, 2016 10.68 10.71 10.35 10.42 23,570,592 -0.17(-1.61%)
Apr 20, 2016 10.50 10.74 10.27 10.59 30,381,424 +0.06(+0.57%)
Apr 19, 2016 10.18 10.53 10.16 10.53 26,020,400 +0.44(+4.36%)
Apr 18, 2016 9.810 10.12 9.780 10.09 21,009,578 +0.08(+0.80%)
Apr 15, 2016 9.980 10.15 9.940 10.01 26,943,476 +0.00(+0.00%)
Apr 14, 2016 9.890 10.14 9.760 10.01 31,405,616 +0.22(+2.25%)
Apr 13, 2016 9.590 10.07 9.515 9.790 48,751,716 +0.31(+3.27%)
Apr 12, 2016 9.340 9.500 9.160 9.480 66,804,768 -0.26(-2.67%)
Apr 11, 2016 9.530 9.850 9.430 9.740 46,272,472 +0.37(+3.95%)
Apr 08, 2016 9.700 9.730 9.350 9.370 35,175,824 -0.11(-1.16%)
Apr 07, 2016 9.430 9.800 9.430 9.480 30,599,020 -0.02(-0.21%)
Apr 06, 2016 9.420 9.540 9.260 9.500 16,821,428 +0.09(+0.96%)
Apr 05, 2016 9.290 9.550 9.260 9.410 14,686,937 +0.01(+0.11%)
Apr 04, 2016 9.580 9.765 9.370 9.400 19,945,646 -0.23(-2.39%)
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.