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 (%)
Jan 31, 2005	29.30	29.59	29.02	29.51	5,190,500	+0.54(+1.86%)
Jan 28, 2005	29.00	29.18	28.88	28.97	4,654,700	-0.09(-0.31%)
Jan 27, 2005	28.64	29.15	28.56	29.06	3,972,900	+0.42(+1.47%)
Jan 26, 2005	28.01	28.85	28.01	28.64	5,483,000	+0.27(+0.95%)
Jan 25, 2005	29.15	29.17	28.30	28.37	8,181,900	-0.44(-1.53%)
Jan 24, 2005	29.17	29.36	28.77	28.81	4,667,500	-0.12(-0.41%)
Jan 21, 2005	28.83	29.37	28.77	28.93	5,984,900	+0.23(+0.80%)
Jan 20, 2005	29.99	30.00	28.64	28.70	6,632,900	-0.48(-1.64%)
Jan 19, 2005	29.60	29.65	29.11	29.18	5,946,600	-0.59(-1.98%)
Jan 18, 2005	29.60	29.89	29.16	29.77	4,862,700	-0.13(-0.43%)
Jan 14, 2005	29.60	30.00	29.56	29.90	3,992,200	+0.40(+1.36%)
Jan 13, 2005	29.43	29.81	29.27	29.50	5,483,500	+0.07(+0.24%)
Jan 12, 2005	29.72	29.84	29.25	29.43	9,754,100	-0.22(-0.74%)
Jan 11, 2005	29.61	30.05	29.22	29.65	14,470,000	-0.82(-2.69%)
Jan 10, 2005	30.52	30.88	30.36	30.47	8,326,300	-0.22(-0.72%)
Jan 07, 2005	30.42	31.00	30.39	30.69	5,741,600	+0.31(+1.02%)
Jan 06, 2005	30.50	30.84	30.31	30.38	6,196,700	+0.13(+0.43%)
Jan 05, 2005	30.43	30.67	29.79	30.25	6,582,200	-0.18(-0.59%)
Jan 04, 2005	30.89	30.98	30.25	30.43	6,354,700	-0.56(-1.81%)

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.