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, 2007 35.76 36.10 35.46 35.49 9,330,328 -0.50(-1.39%)
Apr 27, 2007 35.46 36.14 35.44 35.99 6,541,058 +0.18(+0.50%)
Apr 26, 2007 35.75 36.11 35.52 35.81 12,136,881 +0.05(+0.14%)
Apr 25, 2007 35.75 36.50 35.50 35.76 25,688,004 +1.81(+5.33%)
Apr 24, 2007 34.43 34.43 33.63 33.95 8,329,747 -0.20(-0.59%)
Apr 23, 2007 34.70 34.70 34.10 34.15 5,824,462 -0.22(-0.64%)
Apr 20, 2007 34.99 35.00 34.09 34.37 10,337,920 +0.04(+0.12%)
Apr 19, 2007 33.77 34.59 33.69 34.33 6,359,692 -0.14(-0.41%)
Apr 18, 2007 35.00 35.00 34.37 34.47 5,643,000 -0.30(-0.86%)
Apr 17, 2007 34.80 34.94 34.58 34.77 6,200,353 -0.17(-0.49%)
Apr 16, 2007 35.12 35.30 34.89 34.94 7,663,644 -0.18(-0.51%)
Apr 13, 2007 35.17 35.17 34.64 35.12 7,546,401 +0.05(+0.14%)
Apr 12, 2007 35.11 35.19 34.79 35.07 13,700,977 -0.01(-0.03%)
Apr 11, 2007 35.65 35.76 34.92 35.08 16,999,700 +0.18(+0.52%)
Apr 10, 2007 34.95 35.22 34.62 34.90 10,192,583 +0.03(+0.09%)
Apr 09, 2007 34.81 35.13 34.67 34.87 7,061,804 +0.28(+0.81%)
Apr 05, 2007 34.50 34.98 34.34 34.59 6,964,986 +0.09(+0.26%)
Apr 04, 2007 34.64 34.79 34.40 34.50 5,651,144 -0.12(-0.35%)
Apr 03, 2007 34.07 34.80 33.97 34.62 9,367,096 +0.70(+2.06%)
Apr 02, 2007 34.08 34.25 33.91 33.92 6,343,800 +0.02(+0.06%)
Mar 30, 2007 33.71 34.20 33.68 33.90 6,193,300 +0.22(+0.65%)
Mar 29, 2007 33.84 34.02 33.38 33.68 8,313,600 +0.10(+0.30%)
Mar 28, 2007 33.99 33.99 33.26 33.58 8,305,800 -0.42(-1.24%)
Mar 27, 2007 34.15 34.39 33.85 34.00 5,641,100 -0.17(-0.50%)
Mar 26, 2007 34.02 34.20 33.44 34.17 7,220,600 -0.02(-0.06%)
Mar 23, 2007 33.57 34.19 33.45 34.19 7,547,488 +0.50(+1.48%)
Mar 22, 2007 33.50 34.08 33.50 33.69 6,685,187 -0.16(-0.47%)
Mar 21, 2007 33.67 33.94 33.37 33.85 13,008,883 -0.22(-0.65%)
Mar 20, 2007 33.90 34.19 33.85 34.07 6,669,600 +0.11(+0.32%)
Mar 19, 2007 33.65 34.03 33.43 33.96 8,415,701 +0.48(+1.43%)
Mar 16, 2007 33.97 34.00 33.30 33.48 11,716,800 -0.40(-1.18%)
Mar 15, 2007 33.50 34.56 33.42 33.88 13,467,100 +0.56(+1.68%)
Mar 14, 2007 33.09 33.39 32.44 33.32 10,475,000 +0.57(+1.74%)
Mar 13, 2007 33.42 33.81 32.66 32.75 10,076,285 -0.67(-2.00%)
Mar 12, 2007 33.01 33.62 32.80 33.42 8,013,284 +0.22(+0.66%)
Mar 09, 2007 33.00 33.32 32.69 33.20 9,091,300 +0.71(+2.19%)
Mar 08, 2007 32.60 32.85 32.24 32.49 7,254,900 +0.10(+0.31%)
Mar 07, 2007 32.40 32.95 32.35 32.39 8,051,596 -0.02(-0.06%)
Mar 06, 2007 32.29 32.58 32.00 32.41 8,356,100 +0.68(+2.14%)
Mar 05, 2007 32.18 32.40 31.61 31.73 12,976,700 -0.97(-2.97%)
Mar 02, 2007 33.00 33.40 32.44 32.70 8,395,600 -0.55(-1.65%)
Mar 01, 2007 32.71 34.18 32.13 33.25 15,717,192 -0.16(-0.48%)
Feb 28, 2007 33.50 34.04 32.81 33.41 22,745,700 -0.38(-1.12%)
Feb 27, 2007 34.23 34.64 33.05 33.79 14,757,100 -1.57(-4.44%)
Feb 26, 2007 35.17 35.56 35.01 35.36 7,591,251 +0.28(+0.80%)
Feb 23, 2007 34.80 35.26 34.53 35.08 6,949,800 +0.33(+0.95%)
Feb 22, 2007 35.02 35.49 34.62 34.75 7,860,300 -0.40(-1.14%)
Feb 21, 2007 34.61 35.16 34.39 35.15 5,958,800 +0.28(+0.80%)
Feb 20, 2007 34.76 34.93 34.17 34.87 6,149,900 +0.09(+0.26%)
Feb 16, 2007 10.50 34.95 34.39 34.78 5,723,500 +0.07(+0.20%)
Feb 15, 2007 34.45 35.09 34.04 34.71 11,970,300 +0.14(+0.40%)
Feb 14, 2007 34.63 35.00 34.39 34.57 11,959,503 -0.43(-1.23%)
Feb 13, 2007 34.90 36.05 34.55 35.00 43,557,404 +2.10(+6.38%)
Feb 12, 2007 32.61 33.20 32.61 32.90 8,131,336 +0.38(+1.17%)
Feb 09, 2007 32.65 32.94 32.47 32.52 7,848,500 -0.12(-0.37%)
Feb 08, 2007 32.34 32.76 32.20 32.64 12,955,300 +0.49(+1.52%)
Feb 07, 2007 32.85 32.86 32.07 32.15 8,325,400 -0.70(-2.13%)
Feb 06, 2007 32.56 32.94 32.55 32.85 5,306,200 +0.29(+0.89%)
Feb 05, 2007 32.50 32.87 32.37 32.56 6,376,200 +0.12(+0.37%)
Feb 02, 2007 32.75 32.75 32.15 32.44 5,780,700 -0.36(-1.10%)
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.