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 (%)
Feb 27, 2004	36.61	37.90	36.61	37.47	3,938,000	+0.30(+0.81%)
Feb 26, 2004	36.50	37.35	36.48	37.17	3,631,700	+0.36(+0.98%)
Feb 25, 2004	37.25	37.25	36.60	36.81	4,218,600	-0.45(-1.21%)
Feb 24, 2004	37.18	37.85	37.01	37.26	3,474,000	+0.08(+0.22%)
Feb 23, 2004	37.25	37.73	37.04	37.18	4,307,200	+0.35(+0.95%)
Feb 20, 2004	37.66	37.67	36.51	36.83	6,366,100	-0.91(-2.41%)
Feb 19, 2004	37.90	38.15	37.45	37.74	5,998,400	-0.05(-0.13%)
Feb 18, 2004	38.00	38.05	37.52	37.79	4,676,900	+0.04(+0.11%)
Feb 17, 2004	37.49	37.93	37.47	37.75	4,715,600	+0.74(+2.00%)
Feb 13, 2004	37.00	37.37	36.61	37.01	4,225,700	+0.11(+0.30%)
Feb 12, 2004	37.15	37.93	36.83	36.90	4,549,100	-0.49(-1.31%)
Feb 11, 2004	36.54	37.45	36.25	37.39	9,267,400	+1.85(+5.21%)
Feb 10, 2004	35.41	35.66	35.08	35.54	4,175,400	+0.60(+1.72%)
Feb 09, 2004	35.23	35.35	34.85	34.94	3,887,500	-0.13(-0.37%)
Feb 06, 2004	34.35	35.08	34.35	35.07	4,829,700	+0.70(+2.04%)
Feb 05, 2004	33.97	34.76	33.70	34.37	4,995,400	+0.37(+1.09%)
Feb 04, 2004	33.60	34.01	33.36	34.00	6,372,600	-0.10(-0.29%)
Feb 03, 2004	33.72	34.45	33.57	34.10	5,510,900	+0.62(+1.85%)

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.