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 (%)
Nov 28, 2003	32.65	32.97	32.64	32.81	1,722,200	+0.20(+0.61%)
Nov 26, 2003	32.50	33.00	32.46	32.61	3,169,400	+0.27(+0.83%)
Nov 25, 2003	31.55	32.52	31.51	32.34	5,169,800	+0.66(+2.08%)
Nov 24, 2003	32.20	32.21	31.35	31.68	3,810,500	+0.32(+1.02%)
Nov 21, 2003	31.50	31.66	31.18	31.36	4,601,600	-0.01(-0.03%)
Nov 20, 2003	32.05	32.05	31.20	31.37	5,205,400	-0.70(-2.18%)
Nov 19, 2003	32.23	32.48	31.91	32.07	3,693,500	-0.18(-0.56%)
Nov 18, 2003	32.50	32.90	32.20	32.25	2,503,800	-0.34(-1.04%)
Nov 17, 2003	32.37	32.65	31.78	32.59	4,221,900	+0.22(+0.68%)
Nov 14, 2003	33.30	33.50	32.15	32.37	4,363,200	-0.76(-2.29%)
Nov 13, 2003	32.69	33.23	32.39	33.13	3,779,800	+0.42(+1.28%)
Nov 12, 2003	31.42	32.74	31.29	32.71	5,285,700	+1.29(+4.11%)
Nov 11, 2003	32.07	32.07	31.24	31.42	4,272,000	-0.65(-2.03%)
Nov 10, 2003	33.10	33.14	31.90	32.07	3,414,100	-0.90(-2.73%)
Nov 07, 2003	32.40	33.42	32.36	32.97	5,160,400	+0.78(+2.42%)
Nov 06, 2003	32.00	32.30	31.75	32.19	2,870,700	+0.23(+0.72%)
Nov 05, 2003	32.15	32.32	31.59	31.96	3,617,400	-0.07(-0.22%)
Nov 04, 2003	32.40	32.40	31.85	32.03	4,448,900	-0.16(-0.50%)

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.