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 (%)
Jan 31, 2002 34.61 36.00 34.27 35.85 4,882,700 +1.60(+4.67%)
Jan 30, 2002 34.90 35.15 33.75 34.25 5,174,700 -0.51(-1.47%)
Jan 29, 2002 35.60 36.32 34.75 34.76 3,004,400 -1.04(-2.91%)
Jan 28, 2002 35.90 36.45 35.78 35.80 2,705,900 +0.27(+0.76%)
Jan 25, 2002 35.00 36.16 34.91 35.53 3,088,700 +0.31(+0.88%)
Jan 24, 2002 35.50 35.80 35.00 35.22 4,615,900 +0.22(+0.63%)
Jan 23, 2002 34.65 35.35 34.60 35.00 6,378,600 +1.05(+3.09%)
Jan 22, 2002 34.01 34.35 33.83 33.95 4,333,500 +0.25(+0.74%)
Jan 21, 2002 33.99 34.02 33.60 33.70 3,810,400 +0.00(+0.00%)
Jan 18, 2002 33.99 34.02 33.60 33.70 3,810,400 -0.07(-0.21%)
Jan 17, 2002 34.08 34.19 33.34 33.77 3,494,100 +0.17(+0.51%)
Jan 16, 2002 34.62 34.85 33.60 33.60 3,273,800 -0.92(-2.67%)
Jan 15, 2002 34.80 35.75 34.52 34.52 4,125,600 -0.48(-1.37%)
Jan 14, 2002 35.01 35.53 34.91 35.00 3,671,100 -0.65(-1.82%)
Jan 11, 2002 35.98 36.47 35.60 35.65 3,997,800 -0.25(-0.70%)
Jan 10, 2002 36.75 36.75 35.90 35.90 3,474,500 -0.60(-1.64%)
Jan 09, 2002 37.29 38.07 36.29 36.50 3,876,700 -0.84(-2.25%)
Jan 08, 2002 38.50 38.50 37.10 37.34 3,986,300 -0.82(-2.15%)
Jan 07, 2002 37.80 38.58 37.77 38.16 4,685,700 +0.86(+2.31%)
Jan 04, 2002 36.75 37.84 36.50 37.30 4,356,500 +1.16(+3.21%)
Jan 03, 2002 35.93 36.44 35.75 36.14 3,440,500 +0.46(+1.29%)
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.