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, 2006	29.56	29.92	29.07	29.32	4,717,500	-0.24(-0.81%)
Feb 27, 2006	30.16	30.19	29.31	29.56	4,999,000	-0.60(-1.99%)
Feb 24, 2006	30.24	30.35	30.00	30.16	4,419,600	+0.07(+0.23%)
Feb 23, 2006	30.30	30.30	30.01	30.09	4,708,800	-0.21(-0.69%)
Feb 22, 2006	30.18	30.37	30.06	30.30	3,535,500	+0.10(+0.33%)
Feb 21, 2006	30.53	30.83	30.06	30.20	4,832,800	-0.18(-0.59%)
Feb 17, 2006	30.59	30.59	30.16	30.38	5,401,100	+0.01(+0.03%)
Feb 16, 2006	30.82	30.90	29.99	30.37	6,844,200	-0.52(-1.68%)
Feb 15, 2006	31.49	31.69	30.20	30.89	6,493,000	-0.48(-1.53%)
Feb 14, 2006	30.64	31.38	30.21	31.37	5,870,200	+1.13(+3.74%)
Feb 13, 2006	30.86	30.86	29.92	30.24	6,309,200	-0.62(-2.01%)
Feb 10, 2006	30.99	31.29	30.26	30.86	6,984,900	-0.21(-0.68%)
Feb 09, 2006	31.27	31.75	30.75	31.07	4,709,200	-0.11(-0.35%)
Feb 08, 2006	31.30	31.35	30.32	31.18	5,106,500	+0.31(+1.00%)
Feb 07, 2006	32.04	32.20	30.54	30.87	7,736,000	-1.16(-3.62%)
Feb 06, 2006	31.25	32.05	31.16	32.03	6,655,900	+1.45(+4.74%)
Feb 03, 2006	30.58	31.62	30.27	30.58	4,842,800	-0.07(-0.23%)
Feb 02, 2006	31.00	31.74	30.52	30.65	4,596,200	-0.46(-1.48%)

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.