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 (%)
Jan 31, 2000	34.75	35.44	34.62	34.84	1,794,100	+0.09(+0.27%)
Jan 28, 2000	35.25	36.06	34.59	34.75	3,045,000	-0.50(-1.42%)
Jan 27, 2000	35.59	36.09	35.06	35.25	2,264,100	-0.34(-0.97%)
Jan 26, 2000	36.16	36.38	35.41	35.59	3,144,400	-0.56(-1.55%)
Jan 25, 2000	36.72	37.19	35.91	36.16	2,524,800	-0.56(-1.54%)
Jan 24, 2000	37.69	38.19	36.38	36.72	1,839,500	-0.97(-2.56%)
Jan 21, 2000	36.81	38.50	36.81	37.69	3,673,800	+0.94(+2.54%)
Jan 20, 2000	38.03	38.03	36.25	36.75	5,182,000	-2.31(-5.91%)
Jan 19, 2000	39.00	39.50	38.81	39.06	2,496,700	+0.06(+0.15%)
Jan 18, 2000	40.00	40.31	38.97	39.00	2,460,600	-1.00(-2.50%)
Jan 14, 2000	40.81	40.81	39.62	40.00	1,883,300	-0.81(-1.98%)
Jan 13, 2000	41.56	41.59	40.66	40.81	2,098,400	-0.75(-1.80%)
Jan 12, 2000	41.94	41.94	41.38	41.56	1,875,600	-0.38(-0.89%)
Jan 11, 2000	42.19	42.25	41.00	41.94	2,232,500	-0.25(-0.59%)
Jan 10, 2000	42.31	43.62	42.19	42.19	3,839,100	-0.12(-0.30%)
Jan 07, 2000	42.44	43.44	42.28	42.31	4,537,300	-0.12(-0.29%)
Jan 06, 2000	43.00	43.19	42.41	42.44	4,497,300	-0.56(-1.31%)
Jan 05, 2000	40.66	43.25	40.50	43.00	3,122,500	+2.34(+5.77%)
Jan 04, 2000	40.47	40.91	40.16	40.66	2,237,500	+0.19(+0.46%)

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.