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 30, 2003 24.30 24.74 24.20 24.61 4,050,500 +0.58(+2.41%)
May 29, 2003 24.73 24.80 23.90 24.03 4,009,200 -0.32(-1.31%)
May 28, 2003 24.48 24.50 24.22 24.35 3,133,000 -0.06(-0.25%)
May 27, 2003 23.84 24.46 23.64 24.41 3,920,400 +0.57(+2.39%)
May 23, 2003 23.90 23.97 23.69 23.84 2,965,200 +0.12(+0.51%)
May 22, 2003 23.12 23.95 22.98 23.72 5,546,800 +0.80(+3.49%)
May 21, 2003 23.10 23.24 22.65 22.92 6,778,000 +0.77(+3.48%)
May 20, 2003 22.15 22.36 21.83 22.15 2,400,000 +0.18(+0.82%)
May 19, 2003 22.52 22.60 21.90 21.97 2,175,000 -0.76(-3.34%)
May 16, 2003 22.75 22.81 22.51 22.73 2,405,800 -0.02(-0.09%)
May 15, 2003 22.86 22.95 22.50 22.75 3,053,900 +0.04(+0.18%)
May 14, 2003 22.90 22.91 22.53 22.71 3,126,300 -0.26(-1.13%)
May 13, 2003 23.27 23.36 22.80 22.97 3,210,000 -0.30(-1.29%)
May 12, 2003 22.85 23.29 22.75 23.27 2,449,900 +0.18(+0.78%)
May 09, 2003 22.77 23.15 22.69 23.09 2,237,700 +0.35(+1.54%)
May 08, 2003 22.81 23.05 22.65 22.74 2,158,400 -0.32(-1.39%)
May 07, 2003 23.23 23.41 22.94 23.06 2,654,100 -0.17(-0.73%)
May 06, 2003 23.29 23.42 22.98 23.23 3,415,300 +0.05(+0.22%)
May 05, 2003 23.08 23.33 22.84 23.18 2,396,600 +0.10(+0.43%)
May 02, 2003 22.79 23.10 22.60 23.08 2,604,500 +0.29(+1.27%)
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.