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 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	23,695,856	+0.02(+0.23%)
May 23, 2012	8.400	8.610	8.310	8.610	24,232,196	+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	26,959,956	-0.07(-0.82%)
May 17, 2012	8.520	8.710	8.420	8.500	34,952,868	+0.01(+0.12%)
May 16, 2012	8.760	8.880	8.480	8.490	30,225,412	-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	18,782,548	-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	17,819,240	-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	25,124,748	-0.12(-1.29%)
May 07, 2012	9.310	9.410	9.200	9.330	18,031,368	-0.04(-0.43%)
May 04, 2012	9.500	9.520	9.340	9.370	17,555,436	-0.21(-2.19%)
May 03, 2012	9.760	9.770	9.550	9.580	18,161,516	-0.15(-1.54%)
May 02, 2012	9.850	9.880	9.680	9.730	18,176,706	-0.24(-2.41%)

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