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 (%)
Feb 28, 2002	37.95	38.30	37.56	37.57	5,268,800	-0.28(-0.74%)
Feb 27, 2002	37.70	38.51	37.59	37.85	4,593,900	+0.35(+0.93%)
Feb 26, 2002	38.03	38.10	37.17	37.50	3,716,200	-0.53(-1.39%)
Feb 25, 2002	37.80	38.37	37.56	38.03	4,639,500	+0.23(+0.61%)
Feb 22, 2002	37.49	38.50	37.09	37.80	4,461,600	+0.32(+0.85%)
Feb 21, 2002	36.95	38.00	36.80	37.48	5,444,800	+0.87(+2.38%)
Feb 20, 2002	35.90	36.88	35.85	36.61	3,639,500	+1.36(+3.86%)
Feb 19, 2002	36.55	36.61	35.25	35.25	2,822,700	-1.15(-3.16%)
Feb 18, 2002	36.60	37.46	36.28	36.40	3,446,400	+0.00(+0.00%)
Feb 15, 2002	36.60	37.46	36.28	36.40	3,438,000	+0.16(+0.44%)
Feb 14, 2002	36.84	36.86	35.90	36.24	3,522,600	-0.05(-0.14%)
Feb 13, 2002	35.90	36.69	35.65	36.29	2,998,400	+0.78(+2.20%)
Feb 12, 2002	35.51	36.08	35.11	35.51	2,548,800	-0.22(-0.62%)
Feb 11, 2002	34.15	36.00	34.05	35.73	3,249,000	+1.31(+3.81%)
Feb 08, 2002	33.80	34.48	33.66	34.42	3,294,900	+0.87(+2.59%)
Feb 07, 2002	34.02	34.40	33.53	33.55	2,780,500	-0.14(-0.42%)
Feb 06, 2002	33.75	34.70	33.45	33.69	3,981,100	+0.25(+0.75%)
Feb 05, 2002	33.98	34.75	33.39	33.44	3,614,100	-0.37(-1.09%)
Feb 04, 2002	35.15	35.15	33.64	33.81	4,350,000	-1.34(-3.81%)

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.