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 (%)
Jul 31, 2001 39.20 40.00 39.00 39.23 3,188,800 +0.18(+0.46%)
Jul 30, 2001 38.25 39.35 38.07 39.05 3,266,000 +0.46(+1.19%)
Jul 27, 2001 39.54 39.60 38.29 38.59 2,619,200 -0.95(-2.40%)
Jul 26, 2001 39.06 39.56 38.11 39.54 2,764,300 +0.48(+1.23%)
Jul 25, 2001 37.23 39.07 37.00 39.06 3,662,100 +1.83(+4.92%)
Jul 24, 2001 39.11 39.11 36.60 37.23 4,222,100 -2.32(-5.87%)
Jul 23, 2001 40.08 40.50 39.36 39.55 1,874,700 -0.53(-1.32%)
Jul 20, 2001 40.50 40.94 39.81 40.08 2,673,700 -0.42(-1.04%)
Jul 19, 2001 40.90 42.00 40.00 40.50 3,176,900 -0.40(-0.98%)
Jul 18, 2001 39.39 41.15 38.35 40.90 4,237,800 +1.51(+3.83%)
Jul 17, 2001 39.67 39.76 38.77 39.39 4,258,100 -0.28(-0.71%)
Jul 16, 2001 41.00 41.00 39.44 39.67 4,287,800 -1.79(-4.32%)
Jul 13, 2001 40.73 41.85 40.70 41.46 3,662,200 +0.73(+1.79%)
Jul 12, 2001 38.97 40.75 38.97 40.73 2,941,700 +1.81(+4.65%)
Jul 11, 2001 39.50 39.85 38.46 38.92 4,869,800 -0.58(-1.47%)
Jul 10, 2001 40.37 40.49 39.27 39.50 2,561,400 -0.87(-2.16%)
Jul 09, 2001 39.80 40.45 39.30 40.37 3,364,200 +0.57(+1.43%)
Jul 06, 2001 40.78 41.80 39.60 39.80 4,447,200 -0.98(-2.40%)
Jul 05, 2001 40.25 41.00 39.85 40.78 3,091,300 +0.53(+1.32%)
Jul 03, 2001 40.48 40.59 40.01 40.25 1,256,600 -0.23(-0.57%)
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.