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 29, 2001 40.15 40.60 39.40 40.00 2,916,100 +0.00(+0.00%)
Jun 28, 2001 39.33 40.50 39.33 40.00 3,951,300 +1.54(+4.00%)
Jun 27, 2001 38.11 39.12 37.82 38.46 2,766,200 +0.35(+0.92%)
Jun 26, 2001 38.00 38.66 36.50 38.11 5,180,600 +0.11(+0.29%)
Jun 25, 2001 38.95 38.95 37.85 38.00 3,003,500 -1.10(-2.81%)
Jun 22, 2001 39.68 39.95 38.88 39.10 2,479,000 -0.58(-1.46%)
Jun 21, 2001 38.64 40.05 38.64 39.68 4,831,100 +1.60(+4.20%)
Jun 20, 2001 37.60 38.34 37.41 38.08 4,069,500 +0.48(+1.28%)
Jun 19, 2001 38.00 38.49 37.20 37.60 4,433,500 -0.40(-1.05%)
Jun 18, 2001 38.97 39.24 37.95 38.00 4,534,400 -0.97(-2.49%)
Jun 15, 2001 39.22 39.85 38.86 38.97 5,317,600 -0.25(-0.64%)
Jun 14, 2001 40.31 41.31 39.00 39.22 2,962,500 -1.09(-2.70%)
Jun 13, 2001 40.50 41.38 40.00 40.31 3,995,600 -0.19(-0.47%)
Jun 12, 2001 41.00 41.00 39.77 40.50 5,904,700 -1.64(-3.89%)
Jun 11, 2001 43.03 43.03 41.55 42.14 2,115,900 -0.89(-2.07%)
Jun 08, 2001 43.48 43.48 42.21 43.03 1,475,200 -0.50(-1.15%)
Jun 07, 2001 43.99 44.44 43.19 43.53 3,380,300 -0.46(-1.05%)
Jun 06, 2001 44.84 44.98 43.51 43.99 2,830,900 -0.85(-1.90%)
Jun 05, 2001 43.75 44.98 43.41 44.84 3,647,300 +1.09(+2.49%)
Jun 04, 2001 43.52 43.96 43.30 43.75 2,423,800 +0.23(+0.53%)
Jun 01, 2001 43.15 44.11 42.66 43.52 3,424,900 +0.37(+0.86%)
May 31, 2001 42.36 43.58 42.35 43.15 2,776,500 +0.79(+1.86%)
May 30, 2001 43.46 43.61 42.12 42.36 2,937,400 -1.10(-2.53%)
May 29, 2001 43.16 44.00 43.10 43.46 3,184,000 +0.30(+0.70%)
May 25, 2001 42.51 43.38 42.51 43.16 2,571,800 +0.65(+1.53%)
May 24, 2001 43.58 43.80 42.39 42.51 3,511,500 -1.07(-2.46%)
May 23, 2001 43.60 44.05 43.43 43.58 3,688,500 -0.02(-0.05%)
May 22, 2001 45.36 45.40 43.50 43.60 4,113,300 -1.76(-3.88%)
May 21, 2001 44.95 45.64 43.96 45.36 4,080,700 +0.41(+0.91%)
May 18, 2001 44.76 45.27 43.90 44.95 4,180,400 +0.19(+0.42%)
May 17, 2001 44.51 45.71 44.50 44.76 8,758,900 +0.25(+0.56%)
May 16, 2001 42.00 44.54 41.80 44.51 8,372,000 +2.51(+5.98%)
May 15, 2001 41.30 42.22 41.06 42.00 4,125,800 +0.70(+1.69%)
May 14, 2001 40.27 41.30 40.01 41.30 3,181,400 +1.03(+2.56%)
May 11, 2001 41.55 41.55 39.86 40.27 3,830,800 -1.64(-3.91%)
May 10, 2001 41.49 42.00 41.49 41.91 3,791,900 +0.53(+1.28%)
May 09, 2001 40.34 41.48 40.25 41.38 2,684,700 +1.04(+2.58%)
May 08, 2001 41.00 41.20 40.09 40.34 2,468,800 -0.66(-1.61%)
May 07, 2001 41.90 41.90 40.50 41.00 2,264,100 -0.90(-2.15%)
May 04, 2001 40.89 41.90 40.25 41.90 2,387,300 +1.01(+2.47%)
May 03, 2001 41.33 41.57 40.28 40.89 2,738,600 -0.44(-1.06%)
May 02, 2001 41.50 41.90 40.64 41.33 2,928,700 -0.17(-0.41%)
May 01, 2001 41.40 41.65 41.00 41.50 2,771,700 +0.10(+0.24%)
Apr 30, 2001 41.99 42.40 40.95 41.40 3,381,900 -0.59(-1.41%)
Apr 27, 2001 42.08 42.50 41.50 41.99 3,417,400 -0.09(-0.21%)
Apr 26, 2001 40.49 42.29 40.26 42.08 5,195,500 +1.59(+3.93%)
Apr 25, 2001 39.96 40.50 39.25 40.49 3,707,600 +0.53(+1.33%)
Apr 24, 2001 40.42 40.68 39.58 39.96 3,698,100 -0.46(-1.14%)
Apr 23, 2001 40.35 40.88 39.90 40.42 4,651,200 +0.07(+0.17%)
Apr 20, 2001 39.44 41.40 39.40 40.35 8,667,700 +0.91(+2.31%)
Apr 19, 2001 39.60 39.75 38.75 39.44 3,938,100 -0.16(-0.40%)
Apr 18, 2001 38.25 39.74 38.25 39.60 8,348,800 +1.42(+3.72%)
Apr 17, 2001 39.00 39.00 37.75 38.18 3,923,200 -0.82(-2.10%)
Apr 16, 2001 38.99 39.60 38.71 39.00 3,436,000 +0.01(+0.03%)
Apr 12, 2001 39.01 39.15 38.64 38.99 4,375,600 -0.02(-0.05%)
Apr 11, 2001 39.25 39.69 38.75 39.01 6,328,000 -0.24(-0.61%)
Apr 10, 2001 38.75 39.98 38.75 39.25 11,089,300 +1.75(+4.67%)
Apr 09, 2001 36.62 37.96 36.62 37.50 3,585,900 +1.10(+3.02%)
Apr 06, 2001 37.50 37.50 35.88 36.40 4,030,200 -1.10(-2.93%)
Apr 05, 2001 36.19 37.50 36.19 37.50 5,175,800 +1.95(+5.49%)
Apr 04, 2001 34.45 35.95 33.81 35.55 3,386,500 +1.10(+3.19%)
Apr 03, 2001 35.31 35.31 33.75 34.45 2,757,800 -0.86(-2.44%)
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.