Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2001 38.00 38.80 37.90 38.60 2,909,700 +0.60(+1.58%)
Nov 29, 2001 37.85 38.60 37.50 38.00 2,818,700 +0.07(+0.18%)
Nov 28, 2001 38.01 38.25 37.70 37.93 2,062,300 -0.35(-0.91%)
Nov 27, 2001 38.26 38.74 37.90 38.28 2,716,700 +0.02(+0.05%)
Nov 26, 2001 38.65 38.77 37.85 38.26 3,116,900 -0.54(-1.39%)
Nov 23, 2001 37.95 38.80 37.85 38.80 1,798,500 +1.01(+2.67%)
Nov 21, 2001 37.84 38.89 37.60 37.79 2,626,500 -0.05(-0.13%)
Nov 20, 2001 38.20 38.24 37.46 37.84 3,406,900 -0.65(-1.69%)
Nov 19, 2001 37.70 38.60 37.51 38.49 3,618,500 +1.37(+3.69%)
Nov 16, 2001 37.90 37.95 36.99 37.12 3,999,900 -0.38(-1.01%)
Nov 15, 2001 37.80 37.97 37.22 37.50 4,068,900 -0.10(-0.27%)
Nov 14, 2001 37.13 37.79 37.00 37.60 3,462,600 +1.30(+3.58%)
Nov 13, 2001 34.99 36.46 34.99 36.30 3,327,500 +1.61(+4.64%)
Nov 12, 2001 34.91 35.08 34.10 34.69 2,319,900 -0.30(-0.86%)
Nov 09, 2001 34.62 35.00 34.10 34.99 1,795,100 +0.37(+1.07%)
Nov 08, 2001 34.64 35.23 34.41 34.62 2,609,000 +0.23(+0.67%)
Nov 07, 2001 33.60 34.80 33.60 34.39 2,525,000 +0.38(+1.12%)
Nov 06, 2001 33.40 34.09 33.01 34.01 2,150,400 +0.80(+2.41%)
Nov 05, 2001 33.58 33.85 33.05 33.21 2,797,400 -0.05(-0.15%)
Nov 02, 2001 32.95 33.36 32.50 33.26 2,104,500 +0.53(+1.62%)
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.