Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.240	9.300	9.060	9.220	29,653,596	+0.13(+1.43%)
May 28, 2009	9.260	9.290	8.910	9.090	36,668,728	+0.04(+0.44%)
May 27, 2009	9.350	9.470	9.020	9.050	31,436,496	-0.22(-2.37%)
May 26, 2009	8.820	9.300	8.700	9.270	29,499,630	+0.41(+4.63%)
May 22, 2009	9.190	9.230	8.830	8.860	27,345,880	-0.24(-2.64%)
May 21, 2009	9.220	9.290	8.900	9.100	42,185,284	-0.39(-4.11%)
May 20, 2009	9.890	10.23	9.420	9.490	35,879,856	-0.19(-1.96%)
May 19, 2009	9.560	9.930	9.500	9.680	29,370,604	+0.19(+2.00%)
May 18, 2009	9.270	9.490	9.240	9.490	25,344,710	+0.46(+5.09%)
May 15, 2009	8.960	9.490	8.880	9.030	46,115,456	+0.29(+3.32%)
May 14, 2009	8.580	8.860	8.330	8.740	29,048,112	+0.11(+1.27%)
May 13, 2009	9.150	9.190	8.524	8.630	38,356,544	-0.83(-8.77%)
May 12, 2009	9.760	9.890	9.220	9.460	24,871,944	-0.13(-1.36%)
May 11, 2009	9.750	9.810	9.310	9.590	28,989,312	-0.42(-4.20%)
May 08, 2009	10.18	10.30	9.870	10.01	40,904,992	+0.29(+2.96%)
May 07, 2009	10.94	10.97	9.500	9.723	56,692,884	-0.77(-7.32%)
May 06, 2009	10.45	10.66	10.30	10.49	29,200,696	+0.36(+3.55%)
May 05, 2009	10.38	10.39	10.01	10.13	29,533,304	-0.23(-2.22%)
May 04, 2009	10.01	10.48	9.950	10.36	48,399,904	+0.67(+6.91%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Alcoa (NY: )

Historical Prices