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 31, 2001	36.20	36.30	35.55	35.55	2,018,900	-0.60(-1.66%)
Dec 28, 2001	35.90	36.45	35.76	36.15	2,347,400	+0.70(+1.97%)
Dec 27, 2001	35.16	35.85	35.15	35.45	2,472,500	+0.30(+0.85%)
Dec 26, 2001	34.44	35.48	34.44	35.15	2,395,200	+0.71(+2.06%)
Dec 24, 2001	34.31	34.97	34.10	34.44	1,344,800	+0.23(+0.67%)
Dec 21, 2001	35.00	35.06	34.00	34.21	6,273,500	-0.71(-2.03%)
Dec 20, 2001	35.38	35.65	34.52	34.92	4,141,200	-0.46(-1.30%)
Dec 19, 2001	34.30	36.59	34.25	35.38	12,518,100	-2.28(-6.05%)
Dec 18, 2001	36.95	37.70	36.85	37.66	3,449,500	+1.15(+3.15%)
Dec 17, 2001	37.18	37.57	36.25	36.51	3,454,700	-0.51(-1.38%)
Dec 14, 2001	36.40	37.25	35.56	37.02	3,015,300	+0.75(+2.07%)
Dec 13, 2001	37.83	37.83	36.08	36.27	3,686,300	-1.55(-4.10%)
Dec 12, 2001	38.90	38.91	37.11	37.82	3,209,500	-0.71(-1.84%)
Dec 11, 2001	38.26	38.77	37.75	38.53	2,494,500	+0.02(+0.05%)
Dec 10, 2001	38.95	39.07	38.03	38.51	1,890,700	-0.34(-0.88%)
Dec 07, 2001	39.56	39.56	38.58	38.85	2,395,200	-0.70(-1.77%)
Dec 06, 2001	40.00	40.06	39.27	39.55	4,231,700	-0.40(-1.00%)
Dec 05, 2001	38.60	40.50	38.43	39.95	5,308,100	+1.85(+4.86%)
Dec 04, 2001	37.90	38.14	37.30	38.10	3,131,300	+0.25(+0.66%)

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.