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 (%)
May 31, 2002 35.30 35.43 34.72 34.98 2,957,700 -0.17(-0.48%)
May 30, 2002 35.10 35.50 34.49 35.15 3,238,300 -0.15(-0.42%)
May 29, 2002 35.40 35.60 34.92 35.30 1,943,000 -0.10(-0.28%)
May 28, 2002 35.94 35.94 35.10 35.40 1,801,600 -0.18(-0.51%)
May 27, 2002 35.95 35.99 35.55 35.58 1,666,600 +0.00(+0.00%)
May 24, 2002 35.95 35.99 35.55 35.58 1,666,600 -0.32(-0.89%)
May 23, 2002 35.70 36.09 35.46 35.90 2,253,200 +0.45(+1.27%)
May 22, 2002 35.60 35.60 35.05 35.45 2,122,700 -0.15(-0.42%)
May 21, 2002 35.39 35.79 35.24 35.60 3,058,700 +0.22(+0.62%)
May 20, 2002 35.50 35.50 35.10 35.38 3,033,500 -0.28(-0.79%)
May 17, 2002 35.85 35.85 35.19 35.66 3,267,000 -0.19(-0.53%)
May 16, 2002 36.23 36.50 35.78 35.85 2,583,000 -0.22(-0.61%)
May 15, 2002 36.25 36.85 35.96 36.07 3,368,300 -0.18(-0.50%)
May 14, 2002 35.75 36.40 35.60 36.25 2,571,400 +0.90(+2.55%)
May 13, 2002 35.14 35.44 34.60 35.35 2,113,700 +0.36(+1.03%)
May 10, 2002 35.05 35.23 34.84 34.99 1,960,400 +0.09(+0.26%)
May 09, 2002 35.00 35.35 34.81 34.90 2,148,300 -0.10(-0.29%)
May 08, 2002 35.35 35.55 34.92 35.00 3,636,900 +0.57(+1.66%)
May 07, 2002 34.10 34.73 34.03 34.43 3,360,900 +0.33(+0.97%)
May 06, 2002 34.68 34.75 33.87 34.10 2,800,400 -0.57(-1.64%)
May 03, 2002 34.43 34.85 34.19 34.67 3,289,100 +0.24(+0.70%)
May 02, 2002 34.00 34.45 33.70 34.43 2,765,500 +0.43(+1.26%)
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.