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 (%)
Sep 29, 2000	24.37	25.50	23.31	25.31	4,438,600	+0.94(+3.86%)
Sep 28, 2000	23.56	24.56	23.56	24.37	5,581,700	+0.87(+3.70%)
Sep 27, 2000	23.87	24.31	23.25	23.50	6,942,300	-0.37(-1.55%)
Sep 26, 2000	23.75	24.37	23.75	23.87	6,503,300	+0.12(+0.51%)
Sep 25, 2000	24.44	24.44	23.56	23.75	7,167,200	-1.25(-5.00%)
Sep 22, 2000	24.25	25.00	23.50	25.00	9,013,900	+0.75(+3.09%)
Sep 21, 2000	25.19	25.44	24.12	24.25	6,321,100	-0.94(-3.73%)
Sep 20, 2000	25.81	26.50	24.81	25.19	9,772,800	-0.62(-2.40%)
Sep 19, 2000	26.87	26.87	25.25	25.81	12,117,700	-1.19(-4.41%)
Sep 18, 2000	28.59	29.12	25.50	27.00	3,527,700	-1.59(-5.56%)
Sep 15, 2000	29.37	29.37	28.37	28.59	3,683,300	-0.97(-3.28%)
Sep 14, 2000	30.37	30.37	29.19	29.56	2,639,500	-0.88(-2.89%)
Sep 13, 2000	30.25	30.44	29.44	30.44	4,860,600	+0.19(+0.63%)
Sep 12, 2000	31.44	31.44	30.00	30.25	4,393,600	-1.92(-5.97%)
Sep 11, 2000	33.13	33.13	31.37	32.17	2,778,300	-1.08(-3.25%)
Sep 08, 2000	32.75	33.31	32.31	33.25	1,873,300	+0.50(+1.53%)
Sep 07, 2000	33.69	33.75	32.69	32.75	2,218,400	-0.94(-2.79%)
Sep 06, 2000	33.81	34.13	33.31	33.69	2,641,400	-0.12(-0.35%)
Sep 05, 2000	33.19	34.50	33.00	33.81	2,183,100	+0.62(+1.87%)

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.