AA: Historical Prices for ALCOA INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	13.37	13.44	13.02	13.06	22,122,900	13.06
20-Nov-09	13.04	13.15	12.92	13.13	22,322,600	13.13
19-Nov-09	13.52	13.54	13.08	13.22	31,789,400	13.22
18-Nov-09	13.76	13.80	13.56	13.76	20,623,300	13.76
17-Nov-09	13.46	13.77	13.32	13.76	23,417,900	13.76
16-Nov-09	13.36	13.73	13.36	13.61	23,186,500	13.61
13-Nov-09	13.22	13.29	13.01	13.18	17,441,700	13.18
12-Nov-09	13.33	13.65	13.15	13.20	22,362,800	13.20
11-Nov-09	13.68	13.77	13.35	13.43	21,266,400	13.43
10-Nov-09	13.27	13.58	13.16	13.47	25,335,700	13.47
9-Nov-09	13.13	13.37	13.11	13.34	20,809,700	13.34
6-Nov-09	12.71	13.10	12.63	12.89	19,764,400	12.89
5-Nov-09	12.66	12.90	12.61	12.89	18,631,100	12.89
4-Nov-09	12.99	13.12	12.49	12.51	31,359,300	12.51
4-Nov-09	$ 0.03 Dividend
3-Nov-09	12.11	12.85	12.06	12.66	33,611,200	12.63
2-Nov-09	12.54	12.83	12.10	12.48	31,263,700	12.45
30-Oct-09	12.90	12.92	12.17	12.42	46,133,800	12.39
29-Oct-09	12.25	13.04	12.23	13.00	44,516,100	12.97
28-Oct-09	12.75	12.77	11.89	11.93	53,606,300	11.90
27-Oct-09	13.30	13.38	12.78	12.81	29,896,700	12.78
26-Oct-09	13.78	14.00	13.21	13.28	30,939,000	13.25
23-Oct-09	14.16	14.23	13.66	13.73	28,923,600	13.70
22-Oct-09	13.85	14.15	13.70	14.04	24,502,800	14.01
21-Oct-09	13.73	14.17	13.68	13.82	31,673,900	13.79
20-Oct-09	14.20	14.23	13.65	13.79	36,610,700	13.76
19-Oct-09	14.12	14.20	14.01	14.07	21,570,500	14.04
16-Oct-09	14.28	14.28	14.00	14.04	29,661,900	14.01
15-Oct-09	14.21	14.38	14.08	14.36	27,932,000	14.33
14-Oct-09	14.36	14.38	14.21	14.32	28,920,200	14.29
13-Oct-09	14.31	14.37	14.00	14.11	31,638,300	14.08
12-Oct-09	14.35	14.46	14.20	14.25	27,149,100	14.22
9-Oct-09	14.24	14.44	14.11	14.24	37,811,000	14.21
8-Oct-09	15.01	15.11	14.29	14.35	120,802,500	14.32
7-Oct-09	14.04	14.24	13.85	14.20	54,317,400	14.17
6-Oct-09	13.82	14.02	13.64	13.89	40,920,400	13.86
5-Oct-09	13.00	13.49	12.85	13.42	32,205,000	13.39
2-Oct-09	12.60	13.10	12.51	12.82	34,480,300	12.79
1-Oct-09	13.36	13.62	12.90	12.92	51,779,400	12.89
30-Sep-09	13.51	13.57	13.02	13.12	31,877,200	13.09
29-Sep-09	13.56	13.70	13.23	13.31	22,601,200	13.28
28-Sep-09	13.23	13.48	13.10	13.43	20,382,800	13.40
25-Sep-09	13.36	13.46	13.00	13.08	30,201,900	13.05
24-Sep-09	14.22	14.29	13.41	13.51	36,598,900	13.48
23-Sep-09	14.39	14.62	14.11	14.14	24,146,900	14.11
22-Sep-09	14.23	14.35	14.00	14.26	36,800,000	14.23
21-Sep-09	13.73	13.99	13.55	13.94	21,945,200	13.91
18-Sep-09	14.24	14.33	13.86	14.06	34,764,300	14.03
17-Sep-09	14.50	14.84	13.94	14.05	40,455,500	14.02
16-Sep-09	14.40	14.53	13.05	14.47	45,215,400	14.44
15-Sep-09	13.04	14.09	13.00	13.99	49,843,700	13.96
14-Sep-09	12.63	12.95	12.52	12.94	20,326,300	12.91
11-Sep-09	12.98	13.17	12.86	12.99	22,613,700	12.96
10-Sep-09	12.80	12.90	12.51	12.84	21,730,800	12.81
9-Sep-09	12.71	12.89	12.62	12.81	22,809,500	12.78
8-Sep-09	12.56	12.65	12.41	12.60	23,580,400	12.57
4-Sep-09	12.18	12.22	11.97	12.18	17,749,900	12.15
3-Sep-09	11.95	12.06	11.83	12.01	25,074,700	11.98
2-Sep-09	11.46	11.65	11.29	11.55	26,022,600	11.52
1-Sep-09	12.05	12.24	11.48	11.59	33,074,400	11.56
31-Aug-09	12.20	12.24	12.03	12.05	22,703,600	12.02
28-Aug-09	12.66	12.77	12.40	12.50	20,338,600	12.47
27-Aug-09	12.23	12.49	12.02	12.40	26,492,200	12.37
26-Aug-09	12.28	12.47	12.11	12.26	28,657,800	12.23
25-Aug-09	12.57	12.66	12.30	12.35	24,683,700	12.32
24-Aug-09	12.76	12.83	12.36	12.42	30,762,800	12.39
21-Aug-09	12.64	12.73	12.49	12.56	33,829,600	12.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions