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 (%)
Mar 31, 2003 19.85 20.00 19.10 19.38 6,796,000 -1.02(-5.00%)
Mar 28, 2003 20.23 20.47 20.10 20.40 3,497,300 +0.17(+0.84%)
Mar 27, 2003 20.53 20.56 20.14 20.23 3,965,400 -0.55(-2.65%)
Mar 26, 2003 21.10 21.13 20.40 20.78 4,536,700 -0.55(-2.58%)
Mar 25, 2003 20.84 21.61 20.84 21.33 2,224,200 +0.50(+2.40%)
Mar 24, 2003 21.65 21.65 20.67 20.83 2,393,000 -1.05(-4.80%)
Mar 21, 2003 21.52 21.89 21.00 21.88 3,572,700 +0.68(+3.21%)
Mar 20, 2003 21.25 21.32 20.89 21.20 2,500,800 -0.05(-0.24%)
Mar 19, 2003 21.14 21.50 20.87 21.25 3,818,100 +0.11(+0.52%)
Mar 18, 2003 20.95 21.29 20.77 21.14 4,175,100 +0.33(+1.59%)
Mar 17, 2003 20.00 20.92 19.75 20.81 4,059,000 +0.87(+4.36%)
Mar 14, 2003 20.05 20.35 19.81 19.94 2,973,900 +0.06(+0.30%)
Mar 13, 2003 19.40 19.88 19.01 19.88 3,417,200 +1.01(+5.35%)
Mar 12, 2003 18.58 18.87 18.45 18.87 2,967,300 +0.30(+1.62%)
Mar 11, 2003 18.93 19.18 18.57 18.57 2,644,800 -0.23(-1.22%)
Mar 10, 2003 18.80 19.00 18.75 18.80 2,759,300 -0.33(-1.73%)
Mar 07, 2003 18.90 19.16 18.78 19.13 5,242,000 -0.09(-0.47%)
Mar 06, 2003 19.80 19.82 19.20 19.22 3,842,800 -0.79(-3.95%)
Mar 05, 2003 20.00 20.09 19.79 20.01 2,163,500 +0.02(+0.10%)
Mar 04, 2003 20.23 20.29 19.90 19.99 3,618,500 -0.45(-2.20%)
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.