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, 2003 27.14 27.90 26.94 27.77 4,926,500 +0.82(+3.04%)
Jul 30, 2003 27.05 27.12 26.63 26.95 2,555,400 +0.01(+0.04%)
Jul 29, 2003 26.91 27.10 26.50 26.94 3,293,400 +0.01(+0.04%)
Jul 28, 2003 26.80 27.02 26.33 26.93 5,613,000 +0.22(+0.82%)
Jul 25, 2003 25.84 26.87 25.84 26.71 5,512,900 +0.87(+3.37%)
Jul 24, 2003 25.75 26.55 25.06 25.84 5,764,900 +0.19(+0.74%)
Jul 23, 2003 25.13 25.94 24.88 25.65 5,075,900 +0.78(+3.14%)
Jul 22, 2003 24.28 24.95 24.04 24.87 3,461,800 +0.68(+2.81%)
Jul 21, 2003 24.70 24.71 24.00 24.19 4,211,300 -0.51(-2.06%)
Jul 18, 2003 24.60 25.29 24.39 24.70 2,711,100 +0.39(+1.60%)
Jul 17, 2003 24.60 24.60 24.09 24.31 3,583,000 -0.29(-1.18%)
Jul 16, 2003 24.95 25.05 24.50 24.60 3,501,300 -0.15(-0.61%)
Jul 15, 2003 25.35 25.37 24.60 24.75 3,467,900 -0.36(-1.43%)
Jul 14, 2003 25.57 25.60 25.10 25.11 2,647,500 -0.16(-0.63%)
Jul 11, 2003 24.95 25.44 24.95 25.27 2,681,200 +0.32(+1.28%)
Jul 10, 2003 25.22 25.22 24.82 24.95 2,992,400 -0.52(-2.04%)
Jul 09, 2003 25.71 26.14 24.85 25.47 5,792,300 -0.34(-1.32%)
Jul 08, 2003 25.85 25.89 25.54 25.81 3,489,800 +0.10(+0.39%)
Jul 07, 2003 25.50 25.90 25.38 25.71 4,747,300 +0.41(+1.62%)
Jul 03, 2003 25.32 25.65 24.99 25.30 1,569,100 -0.23(-0.90%)
Jul 02, 2003 25.50 25.72 25.43 25.53 3,054,400 +0.03(+0.12%)
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.