ALCOA, Inc. (NY: AA)
16.44 USD  +0.05 (+0.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 8.580 8.620 8.390 8.550 25,778,506 -0.03(-0.35%)
May 30, 2012 8.760 8.785 8.530 8.580 18,627,658 -0.31(-3.49%)
May 29, 2012 8.780 8.920 8.750 8.890 25,746,376 +0.26(+3.01%)
May 25, 2012 8.540 8.670 8.540 8.630 15,274,088 +0.00(+0.00%)
May 24, 2012 8.610 8.640 8.430 8.630 23,695,857 +0.02(+0.23%)
May 23, 2012 8.400 8.610 8.310 8.610 24,232,195 +0.12(+1.41%)
May 22, 2012 8.660 8.730 8.410 8.490 24,774,372 -0.11(-1.28%)
May 21, 2012 8.490 8.610 8.450 8.600 15,157,589 +0.17(+2.02%)
May 18, 2012 8.550 8.680 8.380 8.430 26,959,955 -0.07(-0.82%)
May 17, 2012 8.520 8.710 8.420 8.500 34,952,867 +0.01(+0.12%)
May 16, 2012 8.760 8.880 8.480 8.490 30,225,413 -0.22(-2.53%)
May 15, 2012 8.940 9.010 8.680 8.710 27,777,376 -0.21(-2.35%)
May 14, 2012 8.970 9.118 8.920 8.920 18,782,547 -0.14(-1.55%)
May 11, 2012 8.990 9.180 8.990 9.060 16,526,469 -0.04(-0.44%)
May 10, 2012 9.230 9.250 9.028 9.100 17,819,239 -0.05(-0.55%)
May 09, 2012 9.070 9.270 9.000 9.150 23,035,276 -0.06(-0.65%)
May 08, 2012 9.240 9.280 9.030 9.210 25,124,749 -0.12(-1.29%)
May 07, 2012 9.310 9.410 9.200 9.330 18,031,367 -0.04(-0.43%)
May 04, 2012 9.500 9.520 9.340 9.370 17,555,437 -0.21(-2.19%)
May 03, 2012 9.760 9.770 9.550 9.580 18,161,517 -0.15(-1.54%)
May 02, 2012 9.850 9.880 9.680 9.730 18,176,706 -0.24(-2.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here