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 (%)
Jul 31, 2002 26.00 27.37 25.11 27.05 6,023,600 +0.92(+3.52%)
Jul 30, 2002 26.90 27.20 25.87 26.13 4,218,500 -1.22(-4.46%)
Jul 29, 2002 25.95 27.60 25.89 27.35 4,925,200 +1.75(+6.84%)
Jul 26, 2002 24.65 25.67 24.52 25.60 4,601,600 +1.40(+5.79%)
Jul 25, 2002 24.70 25.83 23.90 24.20 6,471,900 -0.74(-2.97%)
Jul 24, 2002 22.90 25.11 22.75 24.94 8,155,200 +1.14(+4.79%)
Jul 23, 2002 25.10 25.85 23.70 23.80 6,252,900 -1.05(-4.23%)
Jul 22, 2002 26.20 26.40 24.50 24.85 8,373,400 -2.15(-7.96%)
Jul 19, 2002 28.23 28.23 26.40 27.00 5,986,600 -1.23(-4.36%)
Jul 18, 2002 28.90 29.48 28.22 28.23 2,946,100 -0.63(-2.18%)
Jul 17, 2002 29.60 29.94 28.59 28.86 2,974,700 +0.10(+0.35%)
Jul 16, 2002 28.77 29.59 28.20 28.76 4,713,000 -0.44(-1.51%)
Jul 15, 2002 29.70 29.72 27.78 29.20 4,861,000 -0.92(-3.05%)
Jul 12, 2002 30.55 31.00 29.61 30.12 2,992,700 -0.24(-0.79%)
Jul 11, 2002 30.50 31.25 29.92 30.36 4,592,000 -0.04(-0.13%)
Jul 10, 2002 32.20 32.20 30.22 30.40 6,384,700 -1.56(-4.88%)
Jul 09, 2002 32.50 32.90 31.96 31.96 3,329,600 -0.54(-1.66%)
Jul 08, 2002 32.75 33.25 32.50 32.50 4,074,800 -0.88(-2.64%)
Jul 05, 2002 32.65 33.52 32.60 33.38 2,181,400 +0.93(+2.87%)
Jul 04, 2002 32.50 32.60 31.80 32.45 4,184,900 +0.00(+0.00%)
Jul 03, 2002 32.50 32.60 31.80 32.45 4,184,900 +0.19(+0.59%)
Jul 02, 2002 33.00 33.09 32.26 32.26 5,021,300 -0.74(-2.24%)
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.