MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
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 (%)
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 44,423,432 +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 61,915,404 -0.63(-5.22%)
Jan 23, 2014 12.06 12.22 11.99 12.07 58,233,616 -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 12.13 126,707,256 +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 39,865,200 +0.45(+4.25%)
Jan 15, 2014 10.32 10.60 10.32 10.59 31,926,040 +0.27(+2.62%)
Jan 14, 2014 10.16 10.37 10.16 10.32 18,150,740 +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 74,590,680 -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 17,711,620 +0.19(+1.91%)
Dec 20, 2013 10.01 10.08 9.919 9.940 19,384,076 -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 26,155,044 +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 16,886,188 +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 16,862,916 +0.01(+0.11%)
Dec 05, 2013 9.360 9.400 9.310 9.350 21,360,576 -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 33,383,844 -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 23,990,476 -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 17,037,396 -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 23,680,744 +0.11(+1.23%)
Nov 07, 2013 9.390 9.450 8.880 8.950 52,924,744 -0.71(-7.35%)
Nov 06, 2013 9.830 9.870 9.620 9.660 19,989,972 -0.12(-1.23%)
Nov 05, 2013 9.820 9.885 9.630 9.780 25,404,432 -0.14(-1.41%)
Nov 04, 2013 9.330 9.970 9.320 9.920 55,051,440 +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.
TOP
Email a Story