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 (%)
Jun 30, 2003 25.09 25.53 24.87 25.50 3,603,800 +0.41(+1.63%)
Jun 27, 2003 25.30 25.50 24.85 25.09 3,444,300 -0.15(-0.59%)
Jun 26, 2003 24.85 25.25 24.51 25.24 3,866,400 +0.73(+2.98%)
Jun 25, 2003 24.96 25.14 24.41 24.51 3,809,700 -0.45(-1.80%)
Jun 24, 2003 25.02 25.20 24.80 24.96 3,508,300 -0.11(-0.44%)
Jun 23, 2003 25.80 25.85 24.97 25.07 3,080,100 -1.17(-4.46%)
Jun 20, 2003 26.45 26.52 25.92 26.24 3,822,500 -0.11(-0.42%)
Jun 19, 2003 26.75 26.80 26.00 26.35 2,429,600 -0.25(-0.94%)
Jun 18, 2003 26.63 26.73 26.35 26.60 2,435,300 +0.00(+0.00%)
Jun 17, 2003 26.28 26.68 26.02 26.60 2,377,700 +0.32(+1.22%)
Jun 16, 2003 25.65 26.29 25.55 26.28 2,315,700 +0.70(+2.74%)
Jun 13, 2003 26.05 26.08 25.25 25.58 2,449,100 -0.56(-2.14%)
Jun 12, 2003 26.25 26.28 25.85 26.14 2,457,800 +0.06(+0.23%)
Jun 11, 2003 25.95 26.30 25.88 26.08 4,360,600 +0.13(+0.50%)
Jun 10, 2003 25.85 26.03 25.61 25.95 2,219,400 +0.45(+1.76%)
Jun 09, 2003 26.00 26.08 25.34 25.50 3,313,300 -0.43(-1.66%)
Jun 06, 2003 26.24 27.22 25.85 25.93 5,035,100 +0.09(+0.35%)
Jun 05, 2003 25.98 26.03 25.55 25.84 2,700,600 -0.14(-0.54%)
Jun 04, 2003 25.02 26.17 25.00 25.98 3,043,500 +0.91(+3.63%)
Jun 03, 2003 25.23 25.24 24.76 25.07 2,870,000 -0.23(-0.91%)
Jun 02, 2003 25.23 25.71 24.88 25.30 3,951,400 +0.69(+2.80%)
May 30, 2003 24.30 24.74 24.20 24.61 4,050,500 +0.58(+2.41%)
May 29, 2003 24.73 24.80 23.90 24.03 4,009,200 -0.32(-1.31%)
May 28, 2003 24.48 24.50 24.22 24.35 3,133,000 -0.06(-0.25%)
May 27, 2003 23.84 24.46 23.64 24.41 3,920,400 +0.57(+2.39%)
May 23, 2003 23.90 23.97 23.69 23.84 2,965,200 +0.12(+0.51%)
May 22, 2003 23.12 23.95 22.98 23.72 5,546,800 +0.80(+3.49%)
May 21, 2003 23.10 23.24 22.65 22.92 6,778,000 +0.77(+3.48%)
May 20, 2003 22.15 22.36 21.83 22.15 2,400,000 +0.18(+0.82%)
May 19, 2003 22.52 22.60 21.90 21.97 2,175,000 -0.76(-3.34%)
May 16, 2003 22.75 22.81 22.51 22.73 2,405,800 -0.02(-0.09%)
May 15, 2003 22.86 22.95 22.50 22.75 3,053,900 +0.04(+0.18%)
May 14, 2003 22.90 22.91 22.53 22.71 3,126,300 -0.26(-1.13%)
May 13, 2003 23.27 23.36 22.80 22.97 3,210,000 -0.30(-1.29%)
May 12, 2003 22.85 23.29 22.75 23.27 2,449,900 +0.18(+0.78%)
May 09, 2003 22.77 23.15 22.69 23.09 2,237,700 +0.35(+1.54%)
May 08, 2003 22.81 23.05 22.65 22.74 2,158,400 -0.32(-1.39%)
May 07, 2003 23.23 23.41 22.94 23.06 2,654,100 -0.17(-0.73%)
May 06, 2003 23.29 23.42 22.98 23.23 3,415,300 +0.05(+0.22%)
May 05, 2003 23.08 23.33 22.84 23.18 2,396,600 +0.10(+0.43%)
May 02, 2003 22.79 23.10 22.60 23.08 2,604,500 +0.29(+1.27%)
May 01, 2003 22.93 22.93 22.45 22.79 2,987,700 -0.14(-0.61%)
Apr 30, 2003 22.85 23.22 22.35 22.93 5,935,000 +0.22(+0.97%)
Apr 29, 2003 22.50 22.80 22.45 22.71 3,740,600 +0.24(+1.07%)
Apr 28, 2003 22.00 22.58 22.00 22.47 3,987,600 +0.55(+2.51%)
Apr 25, 2003 22.02 22.11 21.75 21.92 2,820,300 -0.09(-0.41%)
Apr 24, 2003 22.51 22.67 21.90 22.01 4,600,200 -0.70(-3.08%)
Apr 23, 2003 22.72 22.73 22.35 22.71 3,535,300 +0.03(+0.13%)
Apr 22, 2003 22.70 22.77 22.40 22.68 3,696,000 -0.07(-0.31%)
Apr 21, 2003 22.71 22.95 22.58 22.75 3,716,300 +0.04(+0.18%)
Apr 17, 2003 22.37 22.72 22.10 22.71 4,988,400 +0.34(+1.52%)
Apr 16, 2003 22.59 22.70 22.22 22.37 4,518,400 -0.22(-0.97%)
Apr 15, 2003 22.00 22.62 21.96 22.59 3,779,600 +0.54(+2.45%)
Apr 14, 2003 21.28 22.09 21.28 22.05 2,721,400 +0.77(+3.62%)
Apr 11, 2003 21.64 21.89 21.15 21.28 4,454,300 +0.03(+0.14%)
Apr 10, 2003 21.60 21.61 21.04 21.25 3,813,100 -0.15(-0.70%)
Apr 09, 2003 21.80 22.21 21.37 21.40 3,689,000 -0.17(-0.79%)
Apr 08, 2003 21.75 21.80 21.40 21.57 3,213,900 -0.06(-0.28%)
Apr 07, 2003 22.20 22.50 21.60 21.63 9,069,900 +1.59(+7.93%)
Apr 04, 2003 20.10 20.30 19.80 20.04 3,246,800 +0.13(+0.65%)
Apr 03, 2003 20.35 20.39 19.84 19.91 2,718,900 -0.19(-0.95%)
Apr 02, 2003 19.95 20.33 19.85 20.10 5,205,000 +0.69(+3.55%)
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.