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 (%)
Dec 29, 2000	34.50	34.50	33.38	33.50	2,485,500	-1.13(-3.26%)
Dec 28, 2000	34.19	34.75	33.38	34.63	2,698,300	+0.44(+1.29%)
Dec 27, 2000	34.56	34.69	33.63	34.19	3,150,900	-0.37(-1.07%)
Dec 26, 2000	34.81	34.81	33.75	34.56	2,476,900	-0.25(-0.72%)
Dec 22, 2000	32.06	35.00	32.06	34.81	4,195,800	+3.06(+9.64%)
Dec 21, 2000	31.44	31.87	31.00	31.75	3,471,600	+0.31(+0.99%)
Dec 20, 2000	33.06	33.06	31.00	31.44	4,410,000	-2.06(-6.15%)
Dec 19, 2000	32.31	34.06	32.19	33.50	4,980,900	+1.19(+3.68%)
Dec 18, 2000	31.00	32.69	31.00	32.31	3,012,200	+1.37(+4.43%)
Dec 15, 2000	31.62	31.62	30.12	30.94	4,677,700	-0.81(-2.55%)
Dec 14, 2000	32.25	32.25	31.25	31.75	2,593,800	-0.94(-2.88%)
Dec 13, 2000	31.62	32.75	31.31	32.69	3,864,500	+1.07(+3.38%)
Dec 12, 2000	32.19	32.38	30.56	31.62	5,022,200	-0.57(-1.77%)
Dec 11, 2000	30.56	32.31	30.25	32.19	3,985,000	+1.63(+5.33%)
Dec 08, 2000	29.19	30.62	29.00	30.56	3,489,200	+1.37(+4.69%)
Dec 07, 2000	30.69	30.69	28.75	29.19	4,314,700	-2.12(-6.77%)
Dec 06, 2000	31.50	31.69	30.75	31.31	3,921,700	-0.19(-0.60%)
Dec 05, 2000	31.00	31.56	29.69	31.50	6,375,900	+0.50(+1.61%)
Dec 04, 2000	29.12	31.25	29.12	31.00	6,695,600	+2.00(+6.90%)

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.