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 (%)
Feb 28, 2003 20.45 20.70 20.35 20.50 2,226,300 +0.03(+0.15%)
Feb 27, 2003 20.32 20.47 20.05 20.47 2,801,400 +0.19(+0.94%)
Feb 26, 2003 20.30 20.86 20.21 20.28 4,595,900 -0.06(-0.29%)
Feb 25, 2003 19.96 20.35 19.60 20.34 3,326,900 +0.39(+1.95%)
Feb 24, 2003 20.55 20.69 19.93 19.95 2,898,700 -0.82(-3.95%)
Feb 21, 2003 20.25 20.86 20.00 20.77 3,557,400 +0.52(+2.57%)
Feb 20, 2003 20.53 20.85 20.05 20.25 2,986,300 -0.28(-1.36%)
Feb 19, 2003 20.80 20.90 20.39 20.53 2,447,800 -0.42(-2.00%)
Feb 18, 2003 20.10 21.04 20.10 20.95 4,203,800 +0.90(+4.49%)
Feb 14, 2003 19.79 20.15 19.50 20.05 2,160,300 +0.26(+1.31%)
Feb 13, 2003 19.67 19.94 19.57 19.79 2,303,800 +0.02(+0.10%)
Feb 12, 2003 19.81 20.10 19.67 19.77 2,953,300 -0.04(-0.20%)
Feb 11, 2003 20.00 20.25 19.62 19.81 2,924,700 +0.01(+0.05%)
Feb 10, 2003 19.77 19.99 19.38 19.80 3,378,500 +0.21(+1.07%)
Feb 07, 2003 19.78 19.91 19.53 19.59 4,379,400 +0.13(+0.67%)
Feb 06, 2003 19.84 20.00 19.27 19.46 3,967,200 -0.38(-1.92%)
Feb 05, 2003 19.90 20.11 19.75 19.84 5,588,900 +0.52(+2.69%)
Feb 04, 2003 19.59 19.65 19.17 19.32 4,364,200 -0.63(-3.16%)
Feb 03, 2003 19.90 20.00 19.78 19.95 3,145,100 +0.18(+0.91%)
Jan 31, 2003 19.77 20.18 19.55 19.77 4,882,900 -0.10(-0.50%)
Jan 30, 2003 20.17 20.35 19.80 19.87 3,376,900 -0.47(-2.31%)
Jan 29, 2003 20.27 20.39 19.80 20.34 4,213,300 +0.08(+0.39%)
Jan 28, 2003 20.25 20.50 19.75 20.26 3,181,300 +0.11(+0.55%)
Jan 27, 2003 20.35 20.70 20.06 20.15 3,686,800 -0.56(-2.70%)
Jan 24, 2003 21.70 21.70 20.54 20.71 3,507,500 -0.99(-4.56%)
Jan 23, 2003 20.98 21.79 20.98 21.70 2,983,800 +0.90(+4.33%)
Jan 22, 2003 21.04 21.30 20.70 20.80 3,392,700 -0.34(-1.61%)
Jan 21, 2003 21.70 21.76 21.02 21.14 4,829,000 -1.01(-4.56%)
Jan 17, 2003 21.70 22.31 21.70 22.15 2,807,900 +0.03(+0.14%)
Jan 16, 2003 22.21 22.63 22.04 22.12 4,456,900 -0.08(-0.36%)
Jan 15, 2003 23.25 23.25 21.85 22.20 6,116,200 -0.96(-4.15%)
Jan 14, 2003 22.62 23.16 22.49 23.16 2,978,500 +0.29(+1.27%)
Jan 13, 2003 22.75 22.94 22.36 22.87 2,870,300 +0.07(+0.31%)
Jan 10, 2003 22.30 22.87 22.24 22.80 4,902,500 +0.30(+1.33%)
Jan 09, 2003 21.95 22.55 21.85 22.50 9,690,300 +0.65(+2.97%)
Jan 08, 2003 22.10 22.89 21.59 21.85 17,019,200 -2.53(-10.38%)
Jan 07, 2003 24.40 24.75 24.16 24.38 4,569,800 +0.00(+0.00%)
Jan 06, 2003 23.95 24.45 23.95 24.38 3,123,800 +0.58(+2.44%)
Jan 03, 2003 23.55 23.85 23.25 23.80 2,848,500 +0.25(+1.06%)
Jan 02, 2003 23.03 23.63 23.00 23.55 3,739,500 +0.77(+3.38%)
Dec 31, 2002 22.85 22.97 22.40 22.78 2,116,200 +0.04(+0.18%)
Dec 30, 2002 22.80 22.83 22.50 22.74 2,551,200 +0.20(+0.89%)
Dec 27, 2002 22.86 22.95 22.50 22.54 1,895,700 -0.52(-2.25%)
Dec 26, 2002 23.19 23.47 22.91 23.06 1,941,700 +0.02(+0.09%)
Dec 24, 2002 23.07 23.46 23.01 23.04 1,366,600 -0.38(-1.62%)
Dec 23, 2002 23.55 23.74 23.03 23.42 2,931,700 -0.43(-1.80%)
Dec 20, 2002 23.42 23.95 23.12 23.85 4,803,000 +0.85(+3.70%)
Dec 19, 2002 22.93 23.48 22.90 23.00 2,966,200 -0.18(-0.78%)
Dec 18, 2002 23.79 23.95 23.15 23.18 2,960,900 -0.72(-3.01%)
Dec 17, 2002 24.00 24.62 23.83 23.90 3,132,700 -0.25(-1.04%)
Dec 16, 2002 23.15 24.19 22.90 24.15 3,895,000 +1.12(+4.86%)
Dec 13, 2002 23.00 23.25 22.75 23.03 3,578,600 -0.22(-0.95%)
Dec 12, 2002 22.85 23.36 22.81 23.25 3,107,300 +0.56(+2.47%)
Dec 11, 2002 22.65 22.90 22.45 22.69 4,344,400 -0.32(-1.39%)
Dec 10, 2002 23.06 23.22 22.61 23.01 4,212,100 -0.01(-0.04%)
Dec 09, 2002 23.72 23.93 23.02 23.02 2,435,000 -0.90(-3.76%)
Dec 06, 2002 23.94 24.25 23.38 23.92 2,898,100 -0.01(-0.04%)
Dec 05, 2002 24.46 24.47 23.67 23.93 2,692,200 -0.39(-1.60%)
Dec 04, 2002 24.50 24.52 23.92 24.32 3,895,900 -0.45(-1.82%)
Dec 03, 2002 25.30 25.31 24.48 24.77 3,171,500 -0.81(-3.17%)
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.