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 (%)
Jun 28, 2002	31.98	33.30	31.98	33.15	5,775,000	+1.17(+3.66%)
Jun 27, 2002	31.75	31.99	31.14	31.98	4,252,200	+0.63(+2.01%)
Jun 26, 2002	30.60	31.55	30.45	31.35	4,300,000	+0.21(+0.67%)
Jun 25, 2002	31.50	31.88	31.05	31.14	4,439,300	+0.34(+1.10%)
Jun 24, 2002	30.50	31.22	30.41	30.80	4,074,800	+0.25(+0.82%)
Jun 21, 2002	30.55	31.09	30.17	30.55	4,701,600	-0.65(-2.08%)
Jun 20, 2002	31.50	31.70	31.15	31.20	4,063,600	-0.11(-0.35%)
Jun 19, 2002	31.85	32.73	31.30	31.31	3,616,000	-0.69(-2.16%)
Jun 18, 2002	31.50	32.04	31.48	32.00	3,335,700	+0.42(+1.33%)
Jun 17, 2002	31.01	31.72	30.40	31.58	5,114,400	+0.21(+0.67%)
Jun 14, 2002	31.75	31.85	31.01	31.37	3,029,600	-0.55(-1.72%)
Jun 13, 2002	32.00	32.40	31.80	31.92	3,202,400	-0.13(-0.41%)
Jun 12, 2002	31.20	32.12	31.10	32.05	3,852,400	+0.67(+2.14%)
Jun 11, 2002	32.25	32.48	31.35	31.38	4,550,400	-0.57(-1.78%)
Jun 10, 2002	31.95	32.38	31.59	31.95	3,647,400	+0.15(+0.47%)
Jun 07, 2002	31.50	32.09	31.50	31.80	5,177,600	-0.30(-0.93%)
Jun 06, 2002	33.15	33.34	32.03	32.10	4,926,900	-1.30(-3.89%)
Jun 05, 2002	33.60	33.71	32.85	33.40	3,638,200	-0.02(-0.06%)
Jun 04, 2002	33.99	33.99	32.50	33.42	4,645,000	-0.57(-1.68%)

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.