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, 2003	20.45	20.70	20.35	20.50	2,226,300	+0.03(+0.15%)
Feb 27, 2003	20.32	20.47	20.05	20.47	2,801,400	+0.19(+0.94%)
Feb 26, 2003	20.30	20.86	20.21	20.28	4,595,900	-0.06(-0.29%)
Feb 25, 2003	19.96	20.35	19.60	20.34	3,326,900	+0.39(+1.95%)
Feb 24, 2003	20.55	20.69	19.93	19.95	2,898,700	-0.82(-3.95%)
Feb 21, 2003	20.25	20.86	20.00	20.77	3,557,400	+0.52(+2.57%)
Feb 20, 2003	20.53	20.85	20.05	20.25	2,986,300	-0.28(-1.36%)
Feb 19, 2003	20.80	20.90	20.39	20.53	2,447,800	-0.42(-2.00%)
Feb 18, 2003	20.10	21.04	20.10	20.95	4,203,800	+0.90(+4.49%)
Feb 14, 2003	19.79	20.15	19.50	20.05	2,160,300	+0.26(+1.31%)
Feb 13, 2003	19.67	19.94	19.57	19.79	2,303,800	+0.02(+0.10%)
Feb 12, 2003	19.81	20.10	19.67	19.77	2,953,300	-0.04(-0.20%)
Feb 11, 2003	20.00	20.25	19.62	19.81	2,924,700	+0.01(+0.05%)
Feb 10, 2003	19.77	19.99	19.38	19.80	3,378,500	+0.21(+1.07%)
Feb 07, 2003	19.78	19.91	19.53	19.59	4,379,400	+0.13(+0.67%)
Feb 06, 2003	19.84	20.00	19.27	19.46	3,967,200	-0.38(-1.92%)
Feb 05, 2003	19.90	20.11	19.75	19.84	5,588,900	+0.52(+2.69%)
Feb 04, 2003	19.59	19.65	19.17	19.32	4,364,200	-0.63(-3.16%)

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.