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 30, 2014 13.40 13.49 13.36 13.47 19,125,136 +0.03(+0.22%)
Apr 29, 2014 13.28 13.45 13.18 13.44 10,931,791 +0.20(+1.51%)
Apr 28, 2014 13.38 13.38 13.05 13.24 21,703,358 -0.09(-0.68%)
Apr 25, 2014 13.51 13.51 13.22 13.33 22,965,984 -0.25(-1.84%)
Apr 24, 2014 13.66 13.70 13.56 13.58 12,298,061 -0.05(-0.37%)
Apr 23, 2014 13.51 13.64 13.43 13.63 12,637,350 +0.12(+0.89%)
Apr 22, 2014 13.49 13.61 13.38 13.51 23,683,386 +0.02(+0.15%)
Apr 21, 2014 13.55 13.60 13.46 13.49 13,765,252 -0.07(-0.52%)
Apr 17, 2014 13.56 13.56 13.56 0 +0.14(+1.04%)
Apr 16, 2014 13.11 13.44 13.08 13.42 36,837,204 +0.37(+2.84%)
Apr 15, 2014 12.81 13.08 12.71 13.05 32,253,130 +0.19(+1.48%)
Apr 14, 2014 12.54 12.92 12.50 12.86 29,671,160 +0.32(+2.55%)
Apr 11, 2014 12.53 12.61 12.34 12.54 45,114,216 -0.16(-1.26%)
Apr 10, 2014 13.00 13.04 12.68 12.70 26,658,822 -0.30(-2.31%)
Apr 09, 2014 13.07 13.16 12.83 13.00 49,877,448 +0.47(+3.75%)
Apr 08, 2014 12.52 12.79 12.37 12.53 29,136,316 +0.06(+0.48%)
Apr 07, 2014 12.64 12.80 12.36 12.47 30,342,126 -0.16(-1.27%)
Apr 04, 2014 12.81 13.07 12.61 12.63 16,405,316 -0.11(-0.86%)
Apr 03, 2014 12.83 12.89 12.69 12.74 21,119,260 -0.11(-0.86%)
Apr 02, 2014 12.80 12.90 12.71 12.85 26,479,180 -0.19(-1.46%)
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.