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 (%)
Apr 30, 2002 33.20 34.24 33.20 34.03 5,374,100 +0.13(+0.38%)
Apr 29, 2002 34.55 34.64 33.38 33.90 4,048,000 -0.74(-2.14%)
Apr 26, 2002 35.00 35.31 34.45 34.64 2,850,300 -0.28(-0.80%)
Apr 25, 2002 34.28 34.95 34.02 34.92 4,697,600 -0.07(-0.20%)
Apr 24, 2002 35.70 35.90 34.64 34.99 3,682,000 -0.69(-1.93%)
Apr 23, 2002 35.71 35.96 35.37 35.68 3,680,900 -0.03(-0.08%)
Apr 22, 2002 37.40 37.41 35.55 35.71 3,829,000 -1.77(-4.72%)
Apr 19, 2002 37.70 37.78 37.21 37.48 2,743,200 +0.04(+0.11%)
Apr 18, 2002 37.55 37.78 37.12 37.44 3,176,200 -0.22(-0.58%)
Apr 17, 2002 38.00 38.00 37.30 37.66 3,357,800 +0.08(+0.21%)
Apr 16, 2002 37.50 37.74 37.18 37.58 3,657,500 +0.87(+2.37%)
Apr 15, 2002 37.12 37.16 36.71 36.71 4,362,000 -0.62(-1.66%)
Apr 12, 2002 38.05 38.29 37.26 37.33 2,510,600 -0.67(-1.76%)
Apr 11, 2002 38.35 39.09 37.35 38.00 3,435,100 -0.35(-0.91%)
Apr 10, 2002 37.44 38.55 37.41 38.35 3,347,700 +0.97(+2.59%)
Apr 09, 2002 37.85 37.88 37.11 37.38 2,915,300 -0.48(-1.27%)
Apr 08, 2002 37.17 37.94 36.87 37.86 3,091,100 -0.14(-0.37%)
Apr 05, 2002 37.30 38.10 37.29 38.00 4,784,600 +1.12(+3.04%)
Apr 04, 2002 36.62 36.99 36.05 36.88 4,196,000 -0.37(-0.99%)
Apr 03, 2002 38.00 38.16 36.95 37.25 3,714,100 -0.66(-1.74%)
Apr 02, 2002 37.53 38.01 37.18 37.91 3,212,700 +0.27(+0.72%)
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.