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 (%)
Jul 31, 2000	31.00	31.56	30.06	30.25	2,593,800	-0.75(-2.42%)
Jul 28, 2000	31.50	32.13	29.56	31.00	3,553,400	-0.50(-1.59%)
Jul 27, 2000	30.69	31.69	30.69	31.50	1,364,800	+0.88(+2.87%)
Jul 26, 2000	31.31	31.87	30.37	30.62	2,601,600	-0.69(-2.20%)
Jul 25, 2000	31.69	32.31	31.00	31.31	1,720,300	-0.38(-1.20%)
Jul 24, 2000	31.75	32.25	30.87	31.69	1,700,800	-0.06(-0.19%)
Jul 21, 2000	30.50	31.87	30.37	31.75	2,769,700	+1.25(+4.10%)
Jul 20, 2000	30.62	31.12	30.31	30.50	2,243,300	-0.12(-0.39%)
Jul 19, 2000	30.31	30.94	30.19	30.62	3,262,300	+0.31(+1.02%)
Jul 18, 2000	30.75	31.94	30.31	30.31	4,687,300	-0.44(-1.43%)
Jul 17, 2000	32.94	33.00	30.75	30.75	2,864,400	-2.19(-6.65%)
Jul 14, 2000	32.56	32.94	31.81	32.94	2,712,500	+0.38(+1.17%)
Jul 13, 2000	32.13	32.75	31.75	32.56	2,291,400	+0.43(+1.34%)
Jul 12, 2000	32.50	33.13	31.56	32.13	4,465,300	-0.37(-1.14%)
Jul 11, 2000	30.00	32.56	29.69	32.50	5,931,100	+2.50(+8.33%)
Jul 10, 2000	28.94	30.12	28.94	30.00	6,390,500	+2.38(+8.62%)
Jul 07, 2000	28.94	29.00	27.25	27.62	5,902,200	-1.32(-4.56%)
Jul 06, 2000	29.50	29.81	28.81	28.94	1,465,500	-0.56(-1.90%)
Jul 05, 2000	29.75	30.37	29.25	29.50	1,909,500	-0.25(-0.84%)

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.