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 (%)
Sep 30, 2002	19.10	19.66	18.35	19.30	7,223,000	+0.00(+0.00%)
Sep 27, 2002	19.99	19.99	19.09	19.30	3,880,600	-0.70(-3.50%)
Sep 26, 2002	20.00	20.15	19.51	20.00	5,351,700	+0.02(+0.10%)
Sep 25, 2002	19.70	20.46	19.56	19.98	5,385,700	+0.41(+2.10%)
Sep 24, 2002	19.35	19.75	19.35	19.57	7,318,700	-0.74(-3.64%)
Sep 23, 2002	20.45	20.80	20.15	20.31	5,596,500	-0.81(-3.84%)
Sep 20, 2002	20.05	21.15	20.02	21.12	6,943,500	+1.00(+4.97%)
Sep 19, 2002	20.10	20.74	19.97	20.12	6,949,900	-0.81(-3.87%)
Sep 18, 2002	21.00	21.15	20.28	20.93	4,927,700	-0.59(-2.74%)
Sep 17, 2002	22.62	22.64	21.46	21.52	4,203,500	-0.77(-3.45%)
Sep 16, 2002	21.75	22.40	21.72	22.29	2,992,400	+0.30(+1.36%)
Sep 13, 2002	22.68	22.70	21.05	21.99	7,532,500	-0.78(-3.43%)
Sep 12, 2002	23.51	23.55	22.67	22.77	2,913,600	-1.10(-4.61%)
Sep 11, 2002	24.15	24.44	23.52	23.87	2,430,900	+0.11(+0.46%)
Sep 10, 2002	23.55	23.99	23.53	23.76	5,172,900	+0.46(+1.97%)
Sep 09, 2002	22.59	23.50	22.32	23.30	3,841,600	+0.71(+3.14%)
Sep 06, 2002	22.69	22.75	22.17	22.59	4,100,800	+0.44(+1.99%)
Sep 05, 2002	22.50	22.60	22.02	22.15	5,938,700	-0.99(-4.28%)
Sep 04, 2002	23.37	23.54	22.55	23.14	6,613,700	-0.38(-1.62%)

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.