Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	25.15	25.67	25.05	25.55	2,141,600	+0.08(+0.31%)
Nov 27, 2002	24.80	25.48	24.63	25.47	4,932,800	+0.97(+3.96%)
Nov 26, 2002	24.20	24.51	23.81	24.50	3,413,100	-0.05(-0.20%)
Nov 25, 2002	24.65	24.99	24.28	24.55	3,083,300	+0.05(+0.20%)
Nov 22, 2002	24.72	25.17	24.39	24.50	4,341,100	-0.21(-0.85%)
Nov 21, 2002	22.94	24.85	22.74	24.71	5,799,800	+1.97(+8.66%)
Nov 20, 2002	22.40	22.80	22.28	22.74	2,893,700	+0.20(+0.89%)
Nov 19, 2002	22.76	22.96	22.26	22.54	2,625,900	-0.22(-0.97%)
Nov 18, 2002	22.97	23.17	22.61	22.76	2,098,800	-0.17(-0.74%)
Nov 15, 2002	23.29	23.30	22.51	22.93	4,089,000	-0.35(-1.50%)
Nov 14, 2002	22.82	23.32	22.54	23.28	1,869,100	+0.93(+4.16%)
Nov 13, 2002	22.93	22.93	21.86	22.35	4,665,400	-0.58(-2.53%)
Nov 12, 2002	22.45	23.32	22.41	22.93	3,856,800	+0.53(+2.37%)
Nov 11, 2002	23.00	23.01	22.18	22.40	2,451,100	-0.85(-3.66%)
Nov 08, 2002	23.41	23.97	23.00	23.25	3,291,500	-0.22(-0.94%)
Nov 07, 2002	23.75	23.75	23.25	23.47	3,062,200	-0.38(-1.59%)
Nov 06, 2002	23.21	23.99	22.91	23.85	3,321,800	+0.49(+2.10%)
Nov 05, 2002	23.40	23.78	22.92	23.36	2,974,500	-0.16(-0.68%)
Nov 04, 2002	23.06	23.98	23.06	23.52	4,348,500	+0.47(+2.04%)

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.