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 (%)
Dec 31, 2001 36.20 36.30 35.55 35.55 2,018,900 -0.60(-1.66%)
Dec 28, 2001 35.90 36.45 35.76 36.15 2,347,400 +0.70(+1.97%)
Dec 27, 2001 35.16 35.85 35.15 35.45 2,472,500 +0.30(+0.85%)
Dec 26, 2001 34.44 35.48 34.44 35.15 2,395,200 +0.71(+2.06%)
Dec 24, 2001 34.31 34.97 34.10 34.44 1,344,800 +0.23(+0.67%)
Dec 21, 2001 35.00 35.06 34.00 34.21 6,273,500 -0.71(-2.03%)
Dec 20, 2001 35.38 35.65 34.52 34.92 4,141,200 -0.46(-1.30%)
Dec 19, 2001 34.30 36.59 34.25 35.38 12,518,100 -2.28(-6.05%)
Dec 18, 2001 36.95 37.70 36.85 37.66 3,449,500 +1.15(+3.15%)
Dec 17, 2001 37.18 37.57 36.25 36.51 3,454,700 -0.51(-1.38%)
Dec 14, 2001 36.40 37.25 35.56 37.02 3,015,300 +0.75(+2.07%)
Dec 13, 2001 37.83 37.83 36.08 36.27 3,686,300 -1.55(-4.10%)
Dec 12, 2001 38.90 38.91 37.11 37.82 3,209,500 -0.71(-1.84%)
Dec 11, 2001 38.26 38.77 37.75 38.53 2,494,500 +0.02(+0.05%)
Dec 10, 2001 38.95 39.07 38.03 38.51 1,890,700 -0.34(-0.88%)
Dec 07, 2001 39.56 39.56 38.58 38.85 2,395,200 -0.70(-1.77%)
Dec 06, 2001 40.00 40.06 39.27 39.55 4,231,700 -0.40(-1.00%)
Dec 05, 2001 38.60 40.50 38.43 39.95 5,308,100 +1.85(+4.86%)
Dec 04, 2001 37.90 38.14 37.30 38.10 3,131,300 +0.25(+0.66%)
Dec 03, 2001 38.60 38.61 37.25 37.85 2,687,300 -0.75(-1.94%)
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%)
Nov 01, 2001 32.75 32.89 31.35 32.73 3,661,700 +0.46(+1.43%)
Oct 31, 2001 33.00 33.15 32.20 32.27 3,578,200 -0.90(-2.71%)
Oct 30, 2001 33.50 33.51 32.91 33.17 2,681,100 -0.88(-2.58%)
Oct 29, 2001 34.63 34.85 33.81 34.05 2,811,100 -0.83(-2.38%)
Oct 26, 2001 34.05 35.24 34.05 34.88 2,147,000 +0.07(+0.20%)
Oct 25, 2001 33.80 34.85 33.10 34.81 3,161,100 +0.84(+2.47%)
Oct 24, 2001 33.85 34.33 33.57 33.97 2,296,400 +0.22(+0.65%)
Oct 23, 2001 32.85 34.23 32.80 33.75 2,762,600 +0.92(+2.80%)
Oct 22, 2001 31.66 32.95 31.53 32.83 2,591,800 +1.16(+3.66%)
Oct 19, 2001 32.02 32.14 31.30 31.67 2,984,200 -0.23(-0.72%)
Oct 18, 2001 31.81 32.19 31.62 31.90 3,259,600 -0.13(-0.41%)
Oct 17, 2001 33.45 33.46 32.00 32.03 4,098,900 -0.78(-2.38%)
Oct 16, 2001 32.00 32.96 31.76 32.81 2,600,300 +0.81(+2.53%)
Oct 15, 2001 31.25 32.30 31.15 32.00 2,864,000 -0.32(-0.99%)
Oct 12, 2001 32.20 33.17 31.60 32.32 3,386,800 -0.40(-1.22%)
Oct 11, 2001 32.05 33.26 32.00 32.72 5,885,900 +0.91(+2.86%)
Oct 10, 2001 31.75 32.46 31.61 31.81 5,543,400 +0.20(+0.63%)
Oct 09, 2001 30.60 32.18 30.40 31.61 3,168,300 +1.55(+5.16%)
Oct 08, 2001 31.53 31.75 29.82 30.06 3,130,800 -1.48(-4.69%)
Oct 05, 2001 31.10 31.74 30.85 31.54 2,898,800 +0.72(+2.34%)
Oct 04, 2001 32.90 32.90 30.64 30.82 4,893,000 -1.27(-3.96%)
Oct 03, 2001 31.30 32.38 30.80 32.09 4,858,100 +0.14(+0.44%)
Oct 02, 2001 31.17 31.95 30.45 31.95 3,713,500 +1.02(+3.30%)
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.