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 (%)
Jul 29, 2005	28.57	28.61	28.03	28.05	3,449,700	-0.52(-1.82%)
Jul 28, 2005	28.20	28.67	28.01	28.57	5,642,900	+0.42(+1.49%)
Jul 27, 2005	28.30	28.32	27.93	28.15	3,634,600	-0.12(-0.42%)
Jul 26, 2005	28.37	28.51	28.14	28.27	3,274,400	-0.09(-0.32%)
Jul 25, 2005	28.61	28.75	28.16	28.36	2,915,300	-0.25(-0.87%)
Jul 22, 2005	28.76	28.92	28.25	28.61	3,285,300	-0.02(-0.07%)
Jul 21, 2005	28.70	29.00	28.46	28.63	5,408,800	+0.09(+0.32%)
Jul 20, 2005	28.00	28.73	27.91	28.54	6,536,900	+0.44(+1.57%)
Jul 19, 2005	27.89	28.15	27.69	28.10	5,152,900	+0.43(+1.55%)
Jul 18, 2005	27.50	27.78	27.46	27.67	3,249,900	+0.17(+0.62%)
Jul 15, 2005	27.59	27.68	27.37	27.50	3,914,200	-0.07(-0.25%)
Jul 14, 2005	27.42	27.77	27.42	27.57	5,005,800	+0.15(+0.55%)
Jul 13, 2005	27.52	27.71	27.28	27.42	5,130,200	-0.24(-0.87%)
Jul 12, 2005	27.58	27.74	27.31	27.66	5,212,700	-0.03(-0.11%)
Jul 11, 2005	27.53	27.95	27.40	27.69	7,913,500	+0.49(+1.80%)
Jul 08, 2005	27.20	27.30	26.75	27.20	10,157,000	+1.11(+4.25%)
Jul 07, 2005	25.85	26.23	25.55	26.09	5,203,300	+0.09(+0.35%)
Jul 06, 2005	26.21	26.33	25.95	26.00	6,767,200	-0.20(-0.76%)
Jul 05, 2005	26.14	26.40	25.90	26.20	6,738,200	+0.06(+0.23%)

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.