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%)
Apr 01, 2008 36.18 36.54 35.66 36.54 11,928,299 +0.48(+1.33%)
Mar 31, 2008 36.13 36.33 35.30 36.06 12,710,867 -0.05(-0.14%)
Mar 28, 2008 35.80 36.28 34.82 36.11 12,397,351 +0.73(+2.06%)
Mar 27, 2008 36.22 36.54 35.31 35.38 12,404,265 -0.65(-1.80%)
Mar 26, 2008 35.81 36.26 35.57 36.03 14,291,154 +0.29(+0.81%)
Mar 25, 2008 35.35 36.04 35.32 35.74 10,463,404 +0.70(+2.00%)
Mar 24, 2008 34.90 35.55 34.67 35.04 14,232,635 +0.36(+1.04%)
Mar 21, 2008 35.35 35.62 33.80 34.68 23,084,708 +0.00(+0.00%)
Mar 20, 2008 35.35 35.62 33.80 34.68 23,084,608 -0.94(-2.64%)
Mar 19, 2008 38.61 38.76 35.62 35.62 15,434,224 -2.98(-7.72%)
Mar 18, 2008 37.58 39.67 37.53 38.60 21,159,030 +1.50(+4.04%)
Mar 17, 2008 37.40 38.01 35.99 37.10 14,947,774 -1.29(-3.36%)
Mar 14, 2008 38.67 38.85 36.91 38.39 16,598,413 -0.08(-0.21%)
Mar 13, 2008 37.25 38.75 36.88 38.47 16,688,355 +0.68(+1.80%)
Mar 12, 2008 37.77 38.33 37.34 37.79 16,352,083 +0.03(+0.08%)
Mar 11, 2008 36.52 37.82 36.15 37.76 21,799,868 +2.12(+5.95%)
Mar 10, 2008 36.60 36.68 35.56 35.64 15,153,983 -0.96(-2.62%)
Mar 07, 2008 37.01 37.90 36.13 36.60 17,752,476 -1.77(-4.61%)
Mar 06, 2008 38.85 39.28 38.26 38.37 11,279,803 -0.34(-0.88%)
Mar 05, 2008 38.25 39.15 38.10 38.71 11,754,602 +0.71(+1.87%)
Mar 04, 2008 37.90 38.94 37.10 38.00 15,715,542 -0.32(-0.84%)
Mar 03, 2008 37.17 38.46 37.13 38.32 13,964,701 +1.18(+3.18%)
Feb 29, 2008 38.77 38.82 36.94 37.14 22,611,318 -1.98(-5.06%)
Feb 28, 2008 38.61 39.29 38.19 39.12 11,421,615 +0.10(+0.26%)
Feb 27, 2008 38.19 39.62 37.75 39.02 14,296,242 +0.52(+1.35%)
Feb 26, 2008 38.59 39.25 38.08 38.50 14,417,673 -0.35(-0.90%)
Feb 25, 2008 36.64 38.95 36.48 38.85 22,500,044 +2.30(+6.29%)
Feb 22, 2008 36.38 36.64 35.58 36.55 12,834,283 +0.25(+0.69%)
Feb 21, 2008 36.88 37.41 36.25 36.30 13,078,178 -0.53(-1.44%)
Feb 20, 2008 35.96 36.85 35.51 36.83 10,906,862 +0.63(+1.74%)
Feb 19, 2008 36.19 36.73 35.84 36.20 12,825,527 +0.48(+1.34%)
Feb 18, 2008 35.16 35.94 35.12 35.72 0 +0.00(+0.00%)
Feb 15, 2008 35.16 35.94 35.12 35.72 14,082,111 +0.36(+1.02%)
Feb 14, 2008 36.01 36.43 35.05 35.36 18,238,768 -0.15(-0.42%)
Feb 13, 2008 33.75 35.52 33.63 35.51 21,082,020 +2.02(+6.03%)
Feb 12, 2008 34.33 34.64 33.26 33.49 12,418,805 -0.57(-1.67%)
Feb 11, 2008 33.82 34.25 33.29 34.06 11,249,750 +0.30(+0.89%)
Feb 08, 2008 32.67 33.81 32.37 33.76 10,731,327 +0.98(+2.99%)
Feb 07, 2008 32.24 33.25 31.90 32.78 9,058,837 +0.37(+1.14%)
Feb 06, 2008 32.95 33.37 32.26 32.41 7,230,225 -0.26(-0.80%)
Feb 05, 2008 33.30 33.64 32.52 32.67 11,337,921 -1.41(-4.14%)
Feb 04, 2008 34.57 34.85 33.98 34.08 9,527,946 -0.20(-0.58%)
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.