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, 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%)
Apr 01, 2011 17.80 17.80 17.41 17.47 24,900,058 -0.19(-1.08%)
Mar 31, 2011 17.51 17.75 17.50 17.66 16,385,894 +0.02(+0.11%)
Mar 30, 2011 17.68 17.75 17.35 17.64 23,588,992 +0.15(+0.86%)
Mar 29, 2011 17.45 17.54 17.27 17.49 18,987,660 +0.25(+1.45%)
Mar 28, 2011 17.13 17.43 17.02 17.24 19,387,700 +0.15(+0.88%)
Mar 25, 2011 17.17 17.24 17.05 17.09 15,525,660 -0.02(-0.12%)
Mar 24, 2011 17.17 17.19 16.85 17.11 21,259,592 +0.16(+0.94%)
Mar 23, 2011 16.41 17.02 16.38 16.95 26,588,044 +0.50(+3.04%)
Mar 22, 2011 16.52 16.55 16.33 16.45 13,476,976 -0.10(-0.61%)
Mar 21, 2011 16.41 16.56 16.35 16.55 18,663,926 +0.44(+2.74%)
Mar 18, 2011 16.33 16.33 16.04 16.11 25,070,672 +0.10(+0.62%)
Mar 17, 2011 15.95 16.09 15.75 16.01 24,408,256 +0.36(+2.27%)
Mar 16, 2011 16.06 16.10 15.50 15.65 32,636,116 -0.38(-2.40%)
Mar 15, 2011 15.83 16.13 15.77 16.04 30,350,616 -0.08(-0.50%)
Mar 14, 2011 15.95 16.15 15.90 16.12 17,830,888 +0.09(+0.56%)
Mar 11, 2011 15.48 16.13 15.42 16.03 22,819,822 +0.23(+1.46%)
Mar 10, 2011 16.07 16.10 15.80 15.80 30,199,820 -0.50(-3.07%)
Mar 09, 2011 16.33 16.58 16.21 16.30 20,247,168 -0.19(-1.15%)
Mar 08, 2011 16.24 16.55 16.06 16.49 19,619,876 +0.24(+1.48%)
Mar 07, 2011 16.58 16.75 16.08 16.25 21,354,542 -0.32(-1.96%)
Mar 04, 2011 16.77 16.80 16.37 16.57 18,617,484 -0.05(-0.33%)
Mar 03, 2011 16.37 16.77 16.36 16.63 19,139,284 +0.45(+2.78%)
Mar 02, 2011 16.19 16.43 16.13 16.18 20,181,708 -0.05(-0.31%)
Mar 01, 2011 16.93 16.94 16.21 16.23 29,791,276 -0.62(-3.68%)
Feb 28, 2011 16.81 16.93 16.67 16.85 21,711,142 +0.17(+1.02%)
Feb 25, 2011 16.84 16.89 16.50 16.68 18,893,684 +0.13(+0.79%)
Feb 24, 2011 16.27 16.78 16.25 16.55 28,418,052 +0.11(+0.67%)
Feb 23, 2011 16.38 16.63 15.96 16.44 39,414,072 -0.10(-0.60%)
Feb 22, 2011 16.98 17.15 16.47 16.54 46,108,304 -0.74(-4.28%)
Feb 18, 2011 17.57 17.58 17.13 17.28 22,872,808 -0.24(-1.37%)
Feb 17, 2011 17.55 17.63 17.37 17.52 16,929,372 -0.07(-0.40%)
Feb 16, 2011 17.57 17.64 17.42 17.59 19,872,454 +0.19(+1.09%)
Feb 15, 2011 17.53 17.63 17.35 17.40 19,999,944 -0.19(-1.08%)
Feb 14, 2011 17.39 17.68 17.36 17.59 23,185,408 +0.22(+1.27%)
Feb 11, 2011 17.13 17.43 16.97 17.37 21,831,832 +0.19(+1.11%)
Feb 10, 2011 17.00 17.21 16.99 17.18 21,558,694 +0.02(+0.12%)
Feb 09, 2011 17.21 17.32 17.05 17.16 25,035,878 -0.24(-1.38%)
Feb 08, 2011 17.41 17.48 17.20 17.40 20,066,964 +0.08(+0.46%)
Feb 07, 2011 17.33 17.47 17.28 17.32 26,137,638 +0.18(+1.05%)
Feb 04, 2011 17.34 17.39 17.01 17.14 18,287,376 +0.12(+0.71%)
Feb 03, 2011 17.18 17.25 16.84 17.02 25,290,484 -0.19(-1.10%)
Feb 02, 2011 17.21 17.37 17.07 17.21 26,191,080 -0.11(-0.64%)
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.