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 24, 2011	16.08	16.30	15.87	16.11	20,715,468	+0.13(+0.81%)
May 23, 2011	15.96	16.09	15.83	15.98	23,121,174	-0.28(-1.72%)
May 20, 2011	16.61	16.69	16.26	16.26	24,806,632	-0.41(-2.46%)
May 19, 2011	16.78	16.95	16.56	16.67	19,907,944	-0.02(-0.12%)
May 18, 2011	16.49	16.72	16.32	16.69	17,601,104	+0.24(+1.46%)
May 17, 2011	16.81	16.94	16.29	16.45	38,060,444	-0.47(-2.78%)
May 16, 2011	17.00	17.29	16.85	16.92	17,867,152	-0.18(-1.05%)
May 13, 2011	17.09	17.20	16.80	17.10	24,365,152	-0.05(-0.29%)
May 12, 2011	16.89	17.28	16.75	17.15	21,878,938	+0.10(+0.59%)
May 11, 2011	17.43	17.47	17.00	17.05	26,989,076	-0.47(-2.68%)
May 10, 2011	17.52	17.62	17.27	17.52	17,808,630	-0.01(-0.06%)
May 09, 2011	17.16	17.58	17.05	17.53	20,518,162	+0.38(+2.22%)
May 06, 2011	17.29	17.37	16.97	17.15	27,192,788	+0.14(+0.82%)
May 05, 2011	17.19	17.50	16.83	17.01	42,494,936	-0.46(-2.63%)
May 04, 2011	17.75	17.77	17.14	17.47	52,911,996	-0.20(-1.13%)
May 03, 2011	17.17	17.96	17.13	17.67	74,981,320	+0.45(+2.61%)

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.