Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Alcoa | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: AA-N
Last: 13.280   Last Trade: Feb 09, 2010 16:00 EST
Date Close High Low Volume
Feb 09 13.280 13.500 13.100 44,021,969
Feb 08 13.060 13.530 12.930 39,405,714
Feb 05 13.180 13.190 12.610 43,984,099
Feb 04 12.910 13.290 12.900 44,587,106
Feb 03 13.490 13.890 13.430 36,035,860
Feb 02 13.670 13.900 13.520 50,576,831
Feb 01 13.360 13.390 12.910 40,076,227
Jan 29 12.730 13.300 12.610 42,949,823
Jan 28 12.920 13.470 12.260 53,768,552
Jan 27 13.300 13.700 12.960 55,373,862
Jan 26 13.540 13.950 13.300 43,903,768
Jan 25 13.390 13.850 13.310 44,190,316
Jan 22 13.400 14.180 13.330 84,478,420
Jan 21 14.250 15.300 14.220 69,930,509
Jan 20 15.230 15.470 15.150 35,671,454
Jan 19 15.620 15.820 15.460 34,425,388
Jan 18 15.630 15.630 15.630 0
Jan 15 15.630 15.850 15.460 33,427,185
Jan 14 15.810 16.100 15.790 32,382,945
Jan 13 15.980 15.990 15.410 58,694,335
Jan 12 15.520 16.250 15.420 155,898,601
Jan 11 17.450 17.600 17.130 76,441,859
Jan 08 17.020 17.020 16.450 33,246,189
Jan 07 16.610 16.660 16.300 38,641,507
Jan 06 16.970 17.060 16.260 46,750,319
Jan 05 16.130 16.850 16.030 49,927,572
Jan 04 16.650 16.890 16.400 25,889,337
Jan 01 16.120 16.120 16.120 0
Dec 31 16.120 16.390 16.100 16,500,234
Dec 30 16.300 16.350 15.770 18,348,120
 

Back to top