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, 2014 13.40 13.49 13.36 13.47 19,125,136 +0.03(+0.22%)
Apr 29, 2014 13.28 13.45 13.18 13.44 10,931,791 +0.20(+1.51%)
Apr 28, 2014 13.38 13.38 13.05 13.24 21,703,358 -0.09(-0.68%)
Apr 25, 2014 13.51 13.51 13.22 13.33 22,965,984 -0.25(-1.84%)
Apr 24, 2014 13.66 13.70 13.56 13.58 12,298,061 -0.05(-0.37%)
Apr 23, 2014 13.51 13.64 13.43 13.63 12,637,350 +0.12(+0.89%)
Apr 22, 2014 13.49 13.61 13.38 13.51 23,683,386 +0.02(+0.15%)
Apr 21, 2014 13.55 13.60 13.46 13.49 13,765,252 -0.07(-0.52%)
Apr 17, 2014 13.56 13.56 13.56 0 +0.14(+1.04%)
Apr 16, 2014 13.11 13.44 13.08 13.42 36,837,204 +0.37(+2.84%)
Apr 15, 2014 12.81 13.08 12.71 13.05 32,253,130 +0.19(+1.48%)
Apr 14, 2014 12.54 12.92 12.50 12.86 29,671,160 +0.32(+2.55%)
Apr 11, 2014 12.53 12.61 12.34 12.54 45,114,216 -0.16(-1.26%)
Apr 10, 2014 13.00 13.04 12.68 12.70 26,658,822 -0.30(-2.31%)
Apr 09, 2014 13.07 13.16 12.83 13.00 49,877,448 +0.47(+3.75%)
Apr 08, 2014 12.52 12.79 12.37 12.53 29,136,316 +0.06(+0.48%)
Apr 07, 2014 12.64 12.80 12.36 12.47 30,342,126 -0.16(-1.27%)
Apr 04, 2014 12.81 13.07 12.61 12.63 16,405,316 -0.11(-0.86%)
Apr 03, 2014 12.83 12.89 12.69 12.74 21,119,260 -0.11(-0.86%)
Apr 02, 2014 12.80 12.90 12.71 12.85 26,479,180 -0.19(-1.46%)
Apr 01, 2014 12.95 13.18 12.79 13.04 24,478,604 +0.17(+1.32%)
Mar 31, 2014 12.52 12.97 12.51 12.87 39,748,880 +0.39(+3.12%)
Mar 28, 2014 12.68 12.75 12.40 12.48 33,590,396 -0.11(-0.87%)
Mar 27, 2014 12.19 12.68 12.12 12.59 50,441,196 +0.73(+6.16%)
Mar 26, 2014 12.11 12.14 11.85 11.86 14,665,361 -0.16(-1.33%)
Mar 25, 2014 12.06 12.20 12.01 12.02 21,034,396 +0.01(+0.08%)
Mar 24, 2014 12.06 12.23 11.94 12.01 28,890,184 +0.00(+0.00%)
Mar 21, 2014 12.07 12.10 11.94 12.01 32,421,446 +0.10(+0.84%)
Mar 20, 2014 11.80 11.99 11.72 11.91 17,134,140 +0.07(+0.59%)
Mar 19, 2014 12.01 12.02 11.76 11.84 15,949,314 -0.16(-1.33%)
Mar 18, 2014 11.92 12.03 11.84 12.00 9,994,384 +0.10(+0.84%)
Mar 17, 2014 11.90 12.05 11.84 11.90 12,142,688 +0.06(+0.51%)
Mar 14, 2014 11.92 11.95 11.61 11.84 22,921,188 -0.02(-0.17%)
Mar 13, 2014 12.20 12.23 11.78 11.86 20,338,368 -0.31(-2.55%)
Mar 12, 2014 12.07 12.38 12.05 12.17 19,281,856 -0.02(-0.16%)
Mar 11, 2014 11.99 12.36 11.92 12.19 32,333,352 +0.25(+2.09%)
Mar 10, 2014 12.02 12.03 11.71 11.94 25,184,996 -0.22(-1.81%)
Mar 07, 2014 12.09 12.22 11.87 12.16 34,239,184 +0.10(+0.83%)
Mar 06, 2014 12.19 12.36 12.05 12.06 39,723,940 -0.04(-0.33%)
Mar 05, 2014 11.79 12.14 11.71 12.10 19,980,156 +0.30(+2.54%)
Mar 04, 2014 11.71 11.89 11.66 11.80 18,536,906 +0.18(+1.55%)
Mar 03, 2014 11.55 11.76 11.46 11.62 18,455,896 -0.12(-1.02%)
Feb 28, 2014 11.97 12.02 11.69 11.74 19,022,008 -0.29(-2.41%)
Feb 27, 2014 12.00 12.16 11.91 12.03 15,467,708 -0.02(-0.17%)
Feb 26, 2014 11.65 12.16 11.54 12.05 32,809,516 +0.43(+3.70%)
Feb 25, 2014 11.74 11.79 11.56 11.62 21,328,024 -0.15(-1.27%)
Feb 24, 2014 11.70 11.82 11.65 11.77 16,780,502 +0.04(+0.34%)
Feb 21, 2014 11.84 11.92 11.73 11.73 20,281,948 -0.05(-0.42%)
Feb 20, 2014 11.76 11.84 11.60 11.78 22,256,952 +0.02(+0.17%)
Feb 19, 2014 11.38 12.00 11.34 11.76 33,415,406 +0.36(+3.16%)
Feb 18, 2014 11.34 11.44 11.21 11.40 14,294,716 +0.03(+0.26%)
Feb 14, 2014 11.37 11.37 11.37 0 -0.03(-0.26%)
Feb 13, 2014 11.13 11.45 11.12 11.40 11,952,510 +0.13(+1.15%)
Feb 12, 2014 11.35 11.48 11.21 11.27 16,099,840 -0.06(-0.53%)
Feb 11, 2014 11.23 11.42 11.13 11.33 20,555,924 +0.27(+2.44%)
Feb 10, 2014 11.21 11.29 10.83 11.06 22,173,724 -0.13(-1.16%)
Feb 07, 2014 11.06 11.21 11.05 11.19 15,444,385 +0.14(+1.27%)
Feb 06, 2014 11.07 11.26 10.98 11.05 20,986,986 +0.01(+0.09%)
Feb 05, 2014 11.41 11.42 10.93 11.04 36,517,184 -0.41(-3.58%)
Feb 04, 2014 11.26 11.51 11.22 11.45 19,896,224 +0.22(+1.96%)
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.