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, 2008 34.69 35.24 34.36 34.78 9,559,466 +0.13(+0.38%)
Apr 29, 2008 35.67 35.70 34.50 34.65 9,335,183 -1.09(-3.05%)
Apr 28, 2008 35.73 36.23 35.32 35.74 7,094,101 +0.02(+0.06%)
Apr 25, 2008 34.96 35.79 34.56 35.72 6,997,855 +0.87(+2.50%)
Apr 24, 2008 35.32 35.54 34.61 34.85 9,136,146 -0.40(-1.13%)
Apr 23, 2008 35.77 35.89 35.05 35.25 6,288,071 -0.45(-1.26%)
Apr 22, 2008 36.17 36.31 35.34 35.70 7,497,378 -0.55(-1.52%)
Apr 21, 2008 36.21 36.43 35.70 36.25 5,450,763 -0.01(-0.03%)
Apr 18, 2008 36.10 36.49 35.66 36.26 8,594,025 +0.69(+1.94%)
Apr 17, 2008 35.93 36.37 35.16 35.57 7,174,699 -0.40(-1.11%)
Apr 16, 2008 35.16 36.01 35.02 35.97 8,406,110 +1.13(+3.24%)
Apr 15, 2008 34.10 35.21 34.10 34.84 8,478,080 +0.91(+2.68%)
Apr 14, 2008 35.10 35.10 33.76 33.93 13,149,831 -1.22(-3.47%)
Apr 11, 2008 35.74 36.15 34.91 35.15 11,696,013 -0.96(-2.66%)
Apr 10, 2008 36.77 37.11 35.18 36.11 15,157,293 -0.73(-1.98%)
Apr 09, 2008 37.13 37.52 36.25 36.84 12,061,712 -0.34(-0.91%)
Apr 08, 2008 36.80 37.63 36.50 37.18 16,541,264 -0.26(-0.69%)
Apr 07, 2008 39.40 39.44 37.22 37.44 18,533,666 -1.56(-4.00%)
Apr 04, 2008 38.69 39.06 37.95 39.00 13,935,182 +0.46(+1.19%)
Apr 03, 2008 36.14 39.19 36.14 38.54 22,333,972 +2.11(+5.79%)
Apr 02, 2008 36.50 36.54 36.14 36.43 9,976,439 -0.11(-0.30%)
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.