Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.09 25.53 24.87 25.50 3,603,800 +0.41(+1.63%)
Jun 27, 2003 25.30 25.50 24.85 25.09 3,444,300 -0.15(-0.59%)
Jun 26, 2003 24.85 25.25 24.51 25.24 3,866,400 +0.73(+2.98%)
Jun 25, 2003 24.96 25.14 24.41 24.51 3,809,700 -0.45(-1.80%)
Jun 24, 2003 25.02 25.20 24.80 24.96 3,508,300 -0.11(-0.44%)
Jun 23, 2003 25.80 25.85 24.97 25.07 3,080,100 -1.17(-4.46%)
Jun 20, 2003 26.45 26.52 25.92 26.24 3,822,500 -0.11(-0.42%)
Jun 19, 2003 26.75 26.80 26.00 26.35 2,429,600 -0.25(-0.94%)
Jun 18, 2003 26.63 26.73 26.35 26.60 2,435,300 +0.00(+0.00%)
Jun 17, 2003 26.28 26.68 26.02 26.60 2,377,700 +0.32(+1.22%)
Jun 16, 2003 25.65 26.29 25.55 26.28 2,315,700 +0.70(+2.74%)
Jun 13, 2003 26.05 26.08 25.25 25.58 2,449,100 -0.56(-2.14%)
Jun 12, 2003 26.25 26.28 25.85 26.14 2,457,800 +0.06(+0.23%)
Jun 11, 2003 25.95 26.30 25.88 26.08 4,360,600 +0.13(+0.50%)
Jun 10, 2003 25.85 26.03 25.61 25.95 2,219,400 +0.45(+1.76%)
Jun 09, 2003 26.00 26.08 25.34 25.50 3,313,300 -0.43(-1.66%)
Jun 06, 2003 26.24 27.22 25.85 25.93 5,035,100 +0.09(+0.35%)
Jun 05, 2003 25.98 26.03 25.55 25.84 2,700,600 -0.14(-0.54%)
Jun 04, 2003 25.02 26.17 25.00 25.98 3,043,500 +0.91(+3.63%)
Jun 03, 2003 25.23 25.24 24.76 25.07 2,870,000 -0.23(-0.91%)
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.