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 (%)
Jan 31, 2008 32.13 33.34 31.95 33.09 9,201,279 +0.39(+1.19%)
Jan 30, 2008 32.58 33.42 32.11 32.70 10,243,208 +0.04(+0.12%)
Jan 29, 2008 31.73 33.13 31.57 32.66 14,338,417 +1.21(+3.85%)
Jan 28, 2008 30.27 31.52 30.06 31.45 8,414,056 +0.76(+2.48%)
Jan 25, 2008 31.16 31.89 30.55 30.69 17,520,542 -0.12(-0.39%)
Jan 24, 2008 29.30 30.90 29.00 30.81 18,290,702 +1.62(+5.55%)
Jan 23, 2008 28.44 29.20 26.69 29.19 18,697,704 +0.40(+1.39%)
Jan 22, 2008 27.62 29.14 27.12 28.79 16,653,026 -0.31(-1.07%)
Jan 21, 2008 29.18 30.04 28.70 29.10 0 +0.00(+0.00%)
Jan 18, 2008 29.18 30.04 28.70 29.10 22,043,106 +0.31(+1.08%)
Jan 17, 2008 30.70 30.95 28.68 28.79 23,602,718 -1.84(-6.01%)
Jan 16, 2008 31.00 31.63 30.14 30.63 16,816,180 -0.56(-1.80%)
Jan 15, 2008 32.55 32.55 31.13 31.19 18,320,624 -1.71(-5.20%)
Jan 14, 2008 32.05 32.93 31.78 32.90 12,458,494 +1.17(+3.69%)
Jan 11, 2008 31.10 31.92 31.05 31.73 16,568,768 +0.29(+0.92%)
Jan 10, 2008 31.58 32.01 30.95 31.44 28,977,388 +0.19(+0.61%)
Jan 09, 2008 31.05 31.41 30.13 31.25 16,671,403 +0.25(+0.81%)
Jan 08, 2008 33.22 33.55 30.85 31.00 26,988,558 -2.11(-6.37%)
Jan 07, 2008 35.01 35.01 32.43 33.11 24,620,028 -1.76(-5.05%)
Jan 04, 2008 35.88 35.93 34.51 34.87 10,186,206 -1.32(-3.65%)
Jan 03, 2008 36.18 36.67 35.74 36.19 7,202,443 +0.06(+0.17%)
Jan 02, 2008 36.46 36.78 36.00 36.13 7,801,699 -0.42(-1.15%)
Jan 01, 2008 36.55 36.86 36.32 36.55 0 +0.00(+0.00%)
Dec 31, 2007 36.55 36.86 36.32 36.55 5,850,096 -0.31(-0.84%)
Dec 28, 2007 37.18 37.46 36.62 36.86 7,688,657 -0.13(-0.35%)
Dec 27, 2007 37.33 37.36 36.97 36.99 6,596,433 -0.42(-1.12%)
Dec 26, 2007 36.96 37.48 36.86 37.41 5,257,128 +0.40(+1.08%)
Dec 24, 2007 36.89 37.13 36.70 37.01 3,420,981 +0.66(+1.82%)
Dec 21, 2007 35.66 36.54 35.64 36.35 13,219,144 +0.96(+2.71%)
Dec 20, 2007 34.41 35.39 34.41 35.39 8,079,113 +0.90(+2.61%)
Dec 19, 2007 34.34 34.95 34.16 34.49 6,454,202 +0.09(+0.26%)
Dec 18, 2007 34.08 34.68 33.22 34.40 11,045,509 +0.50(+1.47%)
Dec 17, 2007 35.05 35.11 33.53 33.90 13,125,270 -1.29(-3.67%)
Dec 14, 2007 35.83 36.63 34.95 35.19 17,997,308 -1.14(-3.14%)
Dec 13, 2007 36.56 36.60 35.39 36.33 7,754,264 -0.55(-1.49%)
Dec 12, 2007 36.87 37.48 36.26 36.88 8,904,462 +0.75(+2.08%)
Dec 11, 2007 37.56 37.98 35.93 36.13 8,898,182 -1.72(-4.54%)
Dec 10, 2007 37.09 37.97 37.00 37.85 7,495,546 +0.94(+2.55%)
Dec 07, 2007 35.62 37.00 35.62 36.91 9,247,096 +1.05(+2.93%)
Dec 06, 2007 35.60 35.95 35.34 35.86 6,400,685 +0.25(+0.70%)
Dec 05, 2007 35.51 35.61 35.08 35.61 9,597,172 +0.36(+1.02%)
Dec 04, 2007 35.21 35.44 34.86 35.25 7,895,145 -0.24(-0.68%)
Dec 03, 2007 36.48 36.55 35.39 35.49 8,080,771 -0.88(-2.42%)
Nov 30, 2007 36.91 37.30 36.00 36.37 10,531,017 -0.18(-0.49%)
Nov 29, 2007 36.00 36.95 35.82 36.55 8,552,024 +0.34(+0.94%)
Nov 28, 2007 35.33 36.31 35.25 36.21 11,853,844 +1.17(+3.34%)
Nov 27, 2007 34.99 35.20 34.52 35.04 10,781,386 +0.16(+0.46%)
Nov 26, 2007 35.23 36.10 34.88 34.88 8,560,024 -0.27(-0.77%)
Nov 23, 2007 35.33 35.66 34.81 35.15 4,735,626 -0.02(-0.06%)
Nov 21, 2007 35.08 35.88 34.56 35.17 9,209,873 -0.21(-0.59%)
Nov 20, 2007 35.10 36.04 34.84 35.38 15,575,273 +0.31(+0.88%)
Nov 19, 2007 36.01 36.01 34.81 35.07 10,176,844 -1.24(-3.42%)
Nov 16, 2007 36.50 36.55 34.83 36.31 10,960,050 -0.02(-0.06%)
Nov 15, 2007 36.64 37.08 36.17 36.33 10,687,451 -0.45(-1.22%)
Nov 14, 2007 37.01 37.44 36.64 36.78 10,905,700 +0.15(+0.41%)
Nov 13, 2007 36.10 37.01 35.90 36.63 14,905,196 +0.76(+2.12%)
Nov 12, 2007 36.95 37.65 35.69 35.87 14,712,050 -1.22(-3.29%)
Nov 09, 2007 37.58 37.81 36.31 37.09 14,030,780 -0.57(-1.51%)
Nov 08, 2007 39.00 39.35 36.83 37.66 20,191,276 +0.26(+0.70%)
Nov 07, 2007 38.20 38.36 37.31 37.40 7,417,652 -1.17(-3.03%)
Nov 06, 2007 37.93 38.83 37.93 38.57 7,192,305 +0.67(+1.77%)
Nov 05, 2007 37.65 38.25 37.52 37.90 8,275,624 -0.66(-1.71%)
Nov 02, 2007 38.16 38.60 37.58 38.56 13,176,300 +0.66(+1.74%)
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.