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, 2013	8.470	8.620	8.450	8.500	18,115,112	+0.01(+0.12%)
May 30, 2013	8.520	8.560	8.460	8.490	17,490,056	-0.09(-1.05%)
May 29, 2013	8.560	8.680	8.540	8.580	13,555,990	-0.01(-0.12%)
May 28, 2013	8.580	8.610	8.510	8.590	18,448,784	+0.11(+1.30%)
May 24, 2013	8.510	8.580	8.450	8.480	13,717,971	-0.06(-0.70%)
May 23, 2013	8.580	8.590	8.480	8.540	21,007,784	-0.15(-1.73%)
May 22, 2013	8.760	8.880	8.630	8.690	23,044,824	-0.07(-0.80%)
May 21, 2013	8.780	8.840	8.680	8.760	13,847,081	+0.00(+0.00%)
May 20, 2013	8.610	8.770	8.610	8.760	16,545,963	+0.15(+1.74%)
May 17, 2013	8.560	8.660	8.550	8.610	12,585,796	+0.11(+1.29%)
May 16, 2013	8.440	8.610	8.400	8.500	16,802,156	+0.00(+0.00%)
May 15, 2013	8.540	8.550	8.450	8.500	11,247,664	-0.03(-0.35%)
May 13, 2013	8.660	8.680	8.510	8.530	12,606,236	-0.17(-1.95%)
May 10, 2013	8.780	8.800	8.600	8.700	14,575,740	-0.09(-1.02%)
May 09, 2013	8.820	8.880	8.750	8.790	15,508,130	-0.08(-0.90%)
May 08, 2013	8.650	8.880	8.650	8.870	20,915,216	+0.23(+2.66%)
May 07, 2013	8.700	8.750	8.610	8.640	12,334,566	-0.05(-0.58%)
May 06, 2013	8.660	8.720	8.600	8.690	10,426,725	+0.07(+0.81%)
May 03, 2013	8.520	8.700	8.460	8.620	21,175,472	+0.16(+1.89%)
May 02, 2013	8.460	8.490	8.370	8.460	10,144,062	+0.03(+0.36%)

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