Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.64	11.79	11.54	11.64	21,001,300	-0.18(-1.52%)
May 27, 2010	11.62	11.84	11.27	11.82	25,657,090	+0.57(+5.07%)
May 26, 2010	11.64	11.68	11.20	11.25	79,129	-0.05(-0.44%)
May 25, 2010	10.60	11.35	10.56	11.30	69,840	+0.21(+1.89%)
May 24, 2010	11.31	11.42	11.07	11.09	22,360,522	-0.26(-2.29%)
May 21, 2010	10.89	11.45	10.80	11.35	43,678,592	-0.02(-0.19%)
May 20, 2010	11.11	11.39	11.01	11.37	33,709	-0.41(-3.47%)
May 19, 2010	11.75	11.98	11.53	11.78	45,086,720	-0.04(-0.34%)
May 18, 2010	12.25	12.41	11.80	11.82	34,844	-0.28(-2.31%)
May 17, 2010	12.29	12.33	11.80	12.10	38,761,524	-0.26(-2.10%)
May 14, 2010	12.36	12.66	12.22	12.36	40,189,960	-0.44(-3.44%)
May 13, 2010	12.61	13.24	12.59	12.80	45,653,972	+0.61(+5.00%)
May 12, 2010	12.20	12.54	12.16	12.19	31,217,714	+0.06(+0.49%)
May 11, 2010	12.28	12.41	12.07	12.13	85,362	-0.46(-3.65%)
May 10, 2010	12.52	12.59	12.45	12.59	38,907,856	+0.59(+4.92%)
May 07, 2010	12.13	12.38	11.72	12.00	72,792,864	+0.06(+0.50%)
May 06, 2010	12.34	12.64	11.25	11.94	9,165	-0.32(-2.61%)
May 05, 2010	12.50	12.80	12.20	12.26	41,837,724	-0.32(-2.54%)
May 04, 2010	12.94	12.94	12.48	12.58	14,530	-0.57(-4.33%)

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.