Alcoa (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.60	11.80	11.45	11.51	33,024,724	-0.44(-3.68%)
Jan 30, 2014	11.99	12.07	11.83	11.95	23,222,320	-0.04(-0.33%)
Jan 29, 2014	11.64	12.23	11.58	11.99	44,423,433	+0.14(+1.18%)
Jan 28, 2014	11.78	11.89	11.71	11.85	17,576,864	+0.21(+1.80%)
Jan 27, 2014	11.51	11.82	11.37	11.64	27,978,892	+0.20(+1.75%)
Jan 24, 2014	11.91	11.98	11.40	11.44	61,915,403	-0.63(-5.22%)
Jan 23, 2014	12.06	12.22	11.99	12.07	58,233,618	-0.15(-1.23%)
Jan 22, 2014	12.21	12.32	12.01	12.22	56,395,844	+0.09(+0.74%)
Jan 21, 2014	11.78	12.31	11.77	12.13	126,707,253	+0.77(+6.78%)
Jan 17, 2014		11.36	11.36	11.36	0	+0.32(+2.90%)
Jan 16, 2014	10.59	11.04	10.58	11.04	39,865,198	+0.45(+4.25%)
Jan 15, 2014	10.32	10.60	10.32	10.59	31,926,041	+0.27(+2.62%)
Jan 14, 2014	10.16	10.37	10.16	10.32	18,150,741	+0.22(+2.18%)
Jan 13, 2014	10.19	10.25	10.05	10.10	24,125,540	-0.01(-0.10%)
Jan 10, 2014	9.980	10.20	9.825	10.11	74,590,682	-0.58(-5.43%)
Jan 09, 2014	10.83	10.90	10.50	10.69	49,204,804	-0.14(-1.29%)
Jan 08, 2014	10.50	10.88	10.48	10.83	34,806,288	+0.29(+2.75%)
Jan 07, 2014	10.55	10.60	10.42	10.54	17,629,746	+0.01(+0.09%)
Jan 06, 2014	10.63	10.68	10.47	10.53	15,071,053	-0.04(-0.38%)
Jan 03, 2014	10.54	10.67	10.48	10.57	12,647,870	+0.04(+0.38%)
Jan 02, 2014	10.53	10.58	10.31	10.53	22,283,112	-0.10(-0.94%)
Dec 31, 2013		10.63	10.63	10.63	0	+0.10(+0.95%)
Dec 30, 2013	10.68	10.77	10.51	10.53	14,404,492	-0.16(-1.50%)
Dec 27, 2013	10.40	10.70	10.40	10.69	18,997,576	+0.26(+2.49%)
Dec 26, 2013	10.38	10.49	10.33	10.43	12,176,013	+0.07(+0.68%)
Dec 24, 2013	10.20	10.40	10.18	10.36	14,292,062	+0.23(+2.27%)
Dec 23, 2013	9.990	10.17	9.950	10.13	17,711,619	+0.19(+1.91%)
Dec 20, 2013	10.01	10.08	9.919	9.940	19,384,077	-0.03(-0.30%)
Dec 19, 2013	9.790	10.05	9.770	9.970	24,726,798	+0.14(+1.42%)
Dec 18, 2013	9.690	9.860	9.660	9.830	26,155,045	+0.13(+1.34%)
Dec 17, 2013	9.550	9.750	9.510	9.700	22,098,990	+0.13(+1.36%)
Dec 16, 2013	9.540	9.620	9.510	9.570	16,882,718	+0.06(+0.63%)
Dec 13, 2013	9.360	9.510	9.340	9.510	20,909,886	+0.14(+1.49%)
Dec 12, 2013	9.310	9.440	9.290	9.370	15,077,358	+0.03(+0.32%)
Dec 11, 2013	9.610	9.610	9.310	9.340	17,173,652	-0.22(-2.30%)
Dec 10, 2013	9.470	9.620	9.462	9.560	16,886,187	+0.08(+0.84%)
Dec 09, 2013	9.400	9.520	9.380	9.480	15,872,828	+0.12(+1.28%)
Dec 06, 2013	9.440	9.480	9.350	9.360	16,862,917	+0.01(+0.11%)
Dec 05, 2013	9.360	9.400	9.310	9.350	21,360,577	-0.01(-0.11%)
Dec 04, 2013	9.350	9.520	9.330	9.360	29,954,488	-0.06(-0.64%)
Dec 03, 2013	9.530	9.570	9.323	9.420	33,383,843	-0.13(-1.36%)
Dec 02, 2013	9.620	9.650	9.510	9.550	20,717,114	-0.06(-0.62%)
Nov 29, 2013	9.680	9.720	9.600	9.610	8,727,582	-0.03(-0.31%)
Nov 27, 2013	9.660	9.780	9.622	9.640	23,990,475	-0.01(-0.10%)
Nov 26, 2013	9.560	9.670	9.430	9.650	36,979,044	+0.06(+0.63%)
Nov 25, 2013	9.730	9.749	9.520	9.590	41,794,864	+0.35(+3.79%)
Nov 22, 2013	9.110	9.270	9.073	9.240	24,311,832	+0.12(+1.32%)
Nov 21, 2013	9.110	9.200	9.070	9.120	25,818,746	+0.07(+0.77%)
Nov 20, 2013	9.090	9.140	9.020	9.050	15,448,024	-0.08(-0.88%)
Nov 19, 2013	8.950	9.300	8.950	9.130	25,518,986	+0.18(+2.01%)
Nov 18, 2013	9.060	9.090	8.930	8.950	15,425,099	-0.08(-0.89%)
Nov 15, 2013	8.970	9.095	8.970	9.030	12,813,962	+0.05(+0.56%)
Nov 14, 2013	9.040	9.050	8.885	8.980	17,037,395	-0.01(-0.11%)
Nov 13, 2013	8.840	9.000	8.780	8.990	14,446,893	+0.07(+0.78%)
Nov 12, 2013	9.020	9.060	8.850	8.920	18,086,558	-0.11(-1.22%)
Nov 11, 2013	9.080	9.240	9.010	9.030	17,916,670	-0.03(-0.33%)
Nov 08, 2013	9.030	9.080	8.780	9.060	23,680,745	+0.11(+1.23%)
Nov 07, 2013	9.390	9.450	8.880	8.950	52,924,743	-0.71(-7.35%)
Nov 06, 2013	9.830	9.870	9.620	9.660	19,989,973	-0.12(-1.23%)
Nov 05, 2013	9.820	9.885	9.630	9.780	25,404,431	-0.14(-1.41%)
Nov 04, 2013	9.330	9.970	9.320	9.920	55,051,439	+0.65(+7.01%)

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.