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 28, 2001	36.25	36.48	35.33	35.76	2,312,900	-0.49(-1.35%)
Feb 27, 2001	36.00	36.49	35.20	36.25	5,194,000	+0.25(+0.69%)
Feb 26, 2001	34.76	36.00	34.76	36.00	3,724,600	+1.31(+3.78%)
Feb 23, 2001	35.35	35.45	34.25	34.69	2,910,000	-0.66(-1.87%)
Feb 22, 2001	34.32	35.46	34.15	35.35	3,564,800	+1.03(+3.00%)
Feb 21, 2001	35.20	35.36	34.07	34.32	2,854,000	-0.88(-2.50%)
Feb 20, 2001	35.00	36.15	34.65	35.20	3,570,200	+0.20(+0.57%)
Feb 16, 2001	36.32	36.32	34.70	35.00	4,718,900	-1.38(-3.79%)
Feb 15, 2001	35.50	36.60	35.50	36.38	4,543,000	+0.89(+2.51%)
Feb 14, 2001	35.70	35.93	35.29	35.49	3,154,100	-0.21(-0.59%)
Feb 13, 2001	36.49	36.55	35.43	35.70	2,843,500	-0.79(-2.16%)
Feb 12, 2001	37.03	37.03	35.90	36.49	3,017,300	-0.61(-1.64%)
Feb 09, 2001	37.00	37.35	36.25	37.10	3,180,800	+0.10(+0.27%)
Feb 08, 2001	36.80	37.19	36.52	37.00	3,252,500	+0.20(+0.54%)
Feb 07, 2001	37.24	37.75	36.47	36.80	2,885,700	-0.44(-1.18%)
Feb 06, 2001	36.90	37.52	36.90	37.24	3,158,400	+0.36(+0.98%)
Feb 05, 2001	37.49	37.49	36.40	36.88	3,397,700	-0.67(-1.78%)
Feb 02, 2001	38.00	38.45	37.31	37.55	6,616,500	-0.45(-1.18%)

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.