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 28, 2005	31.88	32.17	31.75	32.12	6,743,200	+0.49(+1.55%)
Feb 25, 2005	31.46	32.00	31.40	31.63	6,121,600	+0.17(+0.54%)
Feb 24, 2005	31.37	31.46	30.94	31.46	4,882,200	+0.47(+1.52%)
Feb 23, 2005	30.96	31.23	30.90	30.99	3,518,600	+0.28(+0.91%)
Feb 22, 2005	31.15	31.62	30.69	30.71	5,667,000	-0.39(-1.25%)
Feb 18, 2005	31.16	31.44	31.07	31.10	4,916,200	+0.06(+0.19%)
Feb 17, 2005	30.85	31.50	30.20	31.04	7,021,100	+0.44(+1.44%)
Feb 16, 2005	29.84	30.80	29.76	30.60	7,073,600	+0.79(+2.65%)
Feb 15, 2005	29.95	30.05	29.70	29.81	4,079,500	-0.08(-0.27%)
Feb 14, 2005	29.98	30.15	29.87	29.89	3,983,400	+0.04(+0.13%)
Feb 11, 2005	29.53	30.08	29.49	29.85	3,575,300	+0.38(+1.29%)
Feb 10, 2005	29.42	29.73	29.34	29.47	3,347,100	+0.23(+0.79%)
Feb 09, 2005	29.87	29.96	29.23	29.24	5,509,700	-0.76(-2.53%)
Feb 08, 2005	29.63	30.01	29.36	30.00	5,662,200	+0.38(+1.28%)
Feb 07, 2005	29.47	29.76	29.45	29.62	3,386,700	+0.25(+0.85%)
Feb 04, 2005	29.26	29.45	28.90	29.37	3,776,800	+0.23(+0.79%)
Feb 03, 2005	29.48	29.48	29.10	29.14	3,896,300	-0.34(-1.15%)
Feb 02, 2005	29.45	29.60	29.24	29.48	3,570,600	-0.08(-0.27%)

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.