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 (%)
Nov 30, 2000 27.87 28.19 27.06 28.19 3,902,800 +0.32(+1.15%)
Nov 29, 2000 27.81 27.94 27.19 27.87 2,528,300 +0.06(+0.22%)
Nov 28, 2000 26.87 28.00 26.81 27.81 2,673,900 +0.94(+3.50%)
Nov 27, 2000 26.25 27.62 26.25 26.87 4,350,300 +0.75(+2.87%)
Nov 24, 2000 26.12 26.56 25.87 26.12 810,800 +0.00(+0.00%)
Nov 22, 2000 26.25 26.44 25.87 26.12 1,761,400 -0.13(-0.50%)
Nov 21, 2000 26.19 26.56 25.87 26.25 2,433,900 +0.06(+0.23%)
Nov 20, 2000 27.00 27.37 26.19 26.19 3,040,600 -0.81(-3.00%)
Nov 17, 2000 27.94 28.62 26.94 27.00 2,302,700 -0.94(-3.36%)
Nov 16, 2000 29.25 29.25 27.56 27.94 2,092,800 -1.31(-4.48%)
Nov 15, 2000 28.87 29.56 28.87 29.25 3,790,000 +0.38(+1.32%)
Nov 14, 2000 28.19 28.94 28.12 28.87 1,809,800 +0.68(+2.41%)
Nov 13, 2000 28.37 28.37 27.56 28.19 2,798,400 -0.25(-0.88%)
Nov 10, 2000 28.56 28.87 27.81 28.44 1,960,200 -0.12(-0.42%)
Nov 09, 2000 28.94 29.44 28.12 28.56 3,033,900 -0.38(-1.31%)
Nov 08, 2000 29.00 29.12 28.62 28.94 3,300,300 -0.06(-0.21%)
Nov 07, 2000 28.81 29.12 28.31 29.00 2,624,700 +0.19(+0.66%)
Nov 06, 2000 27.69 29.12 27.69 28.81 2,470,500 +1.19(+4.31%)
Nov 03, 2000 27.62 27.62 26.69 27.62 2,191,600 -0.13(-0.47%)
Nov 02, 2000 29.00 29.00 27.37 27.75 3,373,000 -1.31(-4.51%)
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.