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 (%)
Feb 29, 2000	35.50	35.50	33.84	34.25	2,351,900	-1.28(-3.60%)
Feb 28, 2000	35.09	37.19	34.59	35.53	2,074,700	+0.44(+1.24%)
Feb 25, 2000	34.84	35.41	34.53	35.09	1,367,800	+0.25(+0.72%)
Feb 24, 2000	35.56	36.25	34.78	34.84	2,009,700	-0.72(-2.01%)
Feb 23, 2000	36.25	36.56	35.56	35.56	1,632,700	-0.69(-1.90%)
Feb 22, 2000	37.34	37.34	36.00	36.25	2,132,200	-1.31(-3.49%)
Feb 18, 2000	38.47	38.50	37.56	37.56	5,050,800	-0.91(-2.37%)
Feb 17, 2000	37.00	38.72	37.00	38.47	2,810,000	+1.59(+4.33%)
Feb 16, 2000	36.94	37.72	36.59	36.88	3,502,300	-0.06(-0.16%)
Feb 15, 2000	36.12	37.09	35.91	36.94	2,590,800	+0.81(+2.24%)
Feb 14, 2000	34.09	36.25	34.09	36.12	2,067,000	+2.28(+6.74%)
Feb 11, 2000	33.16	34.38	33.16	33.84	2,458,400	+1.09(+3.34%)
Feb 10, 2000	32.34	33.78	32.34	32.75	2,708,800	+0.44(+1.36%)
Feb 09, 2000	32.97	33.38	32.22	32.31	5,233,300	-0.66(-2.00%)
Feb 08, 2000	34.06	34.53	32.94	32.97	3,412,700	-1.09(-3.20%)
Feb 07, 2000	35.25	35.41	34.06	34.06	2,475,500	-1.19(-3.38%)
Feb 04, 2000	36.12	36.25	34.88	35.25	1,477,300	-0.88(-2.42%)
Feb 03, 2000	37.28	37.28	35.69	36.12	1,443,900	-1.16(-3.10%)
Feb 02, 2000	36.06	37.78	35.78	37.28	2,793,900	+1.22(+3.38%)

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.