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 (%)
Sep 28, 2001	30.25	31.05	29.20	31.01	3,877,900	+0.76(+2.51%)
Sep 27, 2001	29.25	30.25	28.71	30.25	4,266,800	+1.21(+4.17%)
Sep 26, 2001	30.29	30.46	28.25	29.04	5,185,200	-1.00(-3.33%)
Sep 25, 2001	30.00	30.60	29.10	30.04	3,703,200	-0.16(-0.53%)
Sep 24, 2001	28.30	30.20	28.30	30.20	5,251,600	+1.90(+6.71%)
Sep 21, 2001	28.05	28.75	27.36	28.30	8,672,600	-0.31(-1.08%)
Sep 20, 2001	29.95	29.95	28.01	28.61	6,878,600	-1.89(-6.20%)
Sep 19, 2001	30.21	30.63	29.00	30.50	5,654,900	+0.30(+0.99%)
Sep 18, 2001	30.90	31.44	29.80	30.20	8,292,600	+0.12(+0.40%)
Sep 17, 2001	32.40	32.50	29.82	30.08	8,813,400	-3.72(-11.01%)
Sep 10, 2001	34.75	34.90	33.25	33.80	7,821,900	-1.65(-4.65%)
Sep 07, 2001	36.20	36.61	35.26	35.45	3,867,600	-1.57(-4.24%)
Sep 06, 2001	37.74	38.00	36.92	37.02	3,063,700	-0.97(-2.55%)
Sep 05, 2001	38.29	38.80	37.56	37.99	3,003,200	-0.55(-1.43%)

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.