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 (%)
Aug 30, 2002 24.58 25.43 24.28 25.09 2,787,700 +0.41(+1.66%)
Aug 29, 2002 24.55 25.02 24.41 24.68 3,674,800 -0.39(-1.56%)
Aug 28, 2002 26.30 26.31 24.80 25.07 4,632,800 -1.63(-6.10%)
Aug 27, 2002 27.57 27.60 26.58 26.70 4,105,400 -0.37(-1.37%)
Aug 26, 2002 27.00 27.30 26.61 27.07 2,138,000 +0.20(+0.74%)
Aug 23, 2002 27.56 27.70 26.75 26.87 2,478,300 -0.68(-2.47%)
Aug 22, 2002 26.80 27.80 26.80 27.55 2,660,600 +0.53(+1.96%)
Aug 21, 2002 26.25 27.20 26.18 27.02 4,342,000 +1.23(+4.77%)
Aug 20, 2002 25.68 26.10 25.52 25.79 3,644,000 -0.32(-1.23%)
Aug 19, 2002 24.41 26.27 24.41 26.11 4,052,500 +1.34(+5.41%)
Aug 16, 2002 25.24 25.24 24.01 24.77 3,754,700 -0.66(-2.60%)
Aug 15, 2002 25.05 25.49 24.75 25.43 4,517,000 +0.68(+2.75%)
Aug 14, 2002 25.15 25.45 23.90 24.75 4,893,100 -0.58(-2.29%)
Aug 13, 2002 25.62 26.03 25.27 25.33 3,367,700 -0.77(-2.95%)
Aug 12, 2002 25.80 26.40 25.57 26.10 2,232,400 -0.10(-0.38%)
Aug 09, 2002 25.36 26.50 25.29 26.20 2,978,700 +0.64(+2.50%)
Aug 08, 2002 25.00 25.72 24.70 25.56 4,521,300 +0.33(+1.31%)
Aug 07, 2002 25.20 25.92 24.11 25.23 3,348,000 +0.26(+1.04%)
Aug 06, 2002 24.67 25.38 24.51 24.97 3,037,400 +0.87(+3.61%)
Aug 05, 2002 25.32 25.34 23.95 24.10 3,880,100 -1.40(-5.49%)
Aug 02, 2002 26.31 26.39 25.30 25.50 3,302,800 -0.79(-3.00%)
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.