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 (%)
Apr 30, 2003 22.85 23.22 22.35 22.93 5,935,000 +0.22(+0.97%)
Apr 29, 2003 22.50 22.80 22.45 22.71 3,740,600 +0.24(+1.07%)
Apr 28, 2003 22.00 22.58 22.00 22.47 3,987,600 +0.55(+2.51%)
Apr 25, 2003 22.02 22.11 21.75 21.92 2,820,300 -0.09(-0.41%)
Apr 24, 2003 22.51 22.67 21.90 22.01 4,600,200 -0.70(-3.08%)
Apr 23, 2003 22.72 22.73 22.35 22.71 3,535,300 +0.03(+0.13%)
Apr 22, 2003 22.70 22.77 22.40 22.68 3,696,000 -0.07(-0.31%)
Apr 21, 2003 22.71 22.95 22.58 22.75 3,716,300 +0.04(+0.18%)
Apr 17, 2003 22.37 22.72 22.10 22.71 4,988,400 +0.34(+1.52%)
Apr 16, 2003 22.59 22.70 22.22 22.37 4,518,400 -0.22(-0.97%)
Apr 15, 2003 22.00 22.62 21.96 22.59 3,779,600 +0.54(+2.45%)
Apr 14, 2003 21.28 22.09 21.28 22.05 2,721,400 +0.77(+3.62%)
Apr 11, 2003 21.64 21.89 21.15 21.28 4,454,300 +0.03(+0.14%)
Apr 10, 2003 21.60 21.61 21.04 21.25 3,813,100 -0.15(-0.70%)
Apr 09, 2003 21.80 22.21 21.37 21.40 3,689,000 -0.17(-0.79%)
Apr 08, 2003 21.75 21.80 21.40 21.57 3,213,900 -0.06(-0.28%)
Apr 07, 2003 22.20 22.50 21.60 21.63 9,069,900 +1.59(+7.93%)
Apr 04, 2003 20.10 20.30 19.80 20.04 3,246,800 +0.13(+0.65%)
Apr 03, 2003 20.35 20.39 19.84 19.91 2,718,900 -0.19(-0.95%)
Apr 02, 2003 19.95 20.33 19.85 20.10 5,205,000 +0.69(+3.55%)
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.