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, 2015 13.57 13.57 13.32 13.42 25,157,284 -0.18(-1.32%)
Apr 29, 2015 13.35 13.63 13.33 13.60 14,886,021 +0.12(+0.89%)
Apr 28, 2015 13.54 13.73 13.45 13.48 14,943,070 +0.03(+0.22%)
Apr 27, 2015 13.28 13.63 13.27 13.45 28,599,924 +0.23(+1.74%)
Apr 24, 2015 13.27 13.29 13.17 13.22 20,461,878 +0.03(+0.23%)
Apr 23, 2015 13.30 13.42 13.10 13.19 46,054,624 -0.38(-2.80%)
Apr 22, 2015 13.54 13.58 13.43 13.57 13,411,497 +0.05(+0.37%)
Apr 21, 2015 13.67 13.67 13.44 13.52 17,591,360 -0.06(-0.44%)
Apr 20, 2015 13.53 13.73 13.46 13.58 17,694,124 +0.12(+0.89%)
Apr 17, 2015 13.39 13.52 13.30 13.46 23,773,156 +0.01(+0.07%)
Apr 16, 2015 13.63 13.70 13.44 13.45 43,438,776 +0.11(+0.82%)
Apr 15, 2015 13.40 13.43 13.28 13.34 34,577,896 -0.03(-0.22%)
Apr 14, 2015 13.37 13.44 13.30 13.37 21,937,902 +0.08(+0.60%)
Apr 13, 2015 13.14 13.38 13.09 13.29 22,924,504 +0.14(+1.06%)
Apr 10, 2015 13.24 13.27 13.00 13.15 36,451,916 -0.06(-0.45%)
Apr 09, 2015 13.42 13.45 12.96 13.21 58,336,996 -0.46(-3.37%)
Apr 08, 2015 13.61 13.79 13.54 13.67 42,522,384 +0.24(+1.79%)
Apr 07, 2015 13.49 13.61 13.42 13.43 22,871,984 +0.07(+0.52%)
Apr 06, 2015 13.27 13.44 13.21 13.36 22,789,490 +0.22(+1.67%)
Apr 02, 2015 13.14 13.14 13.14 0 +0.14(+1.08%)
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.