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 29, 2015	12.62	12.65	12.44	12.50	22,126,666	-0.18(-1.42%)
May 28, 2015	12.69	12.73	12.57	12.68	18,066,944	-0.11(-0.86%)
May 27, 2015	12.74	12.85	12.68	12.79	16,478,301	+0.03(+0.24%)
May 26, 2015	12.91	12.91	12.66	12.76	22,045,468	-0.18(-1.39%)
May 22, 2015		12.94	12.94	12.94	0	-0.06(-0.46%)
May 21, 2015	13.10	13.11	12.99	13.00	16,887,004	-0.07(-0.54%)
May 20, 2015	13.13	13.16	13.02	13.07	16,269,650	-0.01(-0.08%)
May 19, 2015	13.34	13.37	13.03	13.08	30,820,204	-0.32(-2.39%)
May 18, 2015	13.52	13.53	13.30	13.40	15,704,136	-0.14(-1.03%)
May 15, 2015	13.64	13.65	13.51	13.54	9,301,188	-0.10(-0.73%)
May 14, 2015	13.76	13.85	13.63	13.64	11,150,463	+0.01(+0.07%)
May 13, 2015	13.59	13.87	13.59	13.63	15,321,887	+0.08(+0.59%)
May 12, 2015	13.58	13.66	13.52	13.55	12,319,215	-0.10(-0.73%)
May 11, 2015	13.86	13.86	13.62	13.65	10,933,407	-0.17(-1.23%)
May 08, 2015	13.84	13.88	13.65	13.82	12,532,586	+0.11(+0.80%)
May 07, 2015	13.60	13.78	13.46	13.71	12,844,424	+0.01(+0.07%)
May 06, 2015	13.94	13.97	13.65	13.70	13,867,288	-0.12(-0.87%)
May 05, 2015	14.13	14.16	13.80	13.82	15,666,385	-0.19(-1.36%)
May 04, 2015	14.13	14.25	14.01	14.01	17,516,858	-0.14(-0.99%)

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.