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 (%)
Mar 31, 2003 19.85 20.00 19.10 19.38 6,796,000 -1.02(-5.00%)
Mar 28, 2003 20.23 20.47 20.10 20.40 3,497,300 +0.17(+0.84%)
Mar 27, 2003 20.53 20.56 20.14 20.23 3,965,400 -0.55(-2.65%)
Mar 26, 2003 21.10 21.13 20.40 20.78 4,536,700 -0.55(-2.58%)
Mar 25, 2003 20.84 21.61 20.84 21.33 2,224,200 +0.50(+2.40%)
Mar 24, 2003 21.65 21.65 20.67 20.83 2,393,000 -1.05(-4.80%)
Mar 21, 2003 21.52 21.89 21.00 21.88 3,572,700 +0.68(+3.21%)
Mar 20, 2003 21.25 21.32 20.89 21.20 2,500,800 -0.05(-0.24%)
Mar 19, 2003 21.14 21.50 20.87 21.25 3,818,100 +0.11(+0.52%)
Mar 18, 2003 20.95 21.29 20.77 21.14 4,175,100 +0.33(+1.59%)
Mar 17, 2003 20.00 20.92 19.75 20.81 4,059,000 +0.87(+4.36%)
Mar 14, 2003 20.05 20.35 19.81 19.94 2,973,900 +0.06(+0.30%)
Mar 13, 2003 19.40 19.88 19.01 19.88 3,417,200 +1.01(+5.35%)
Mar 12, 2003 18.58 18.87 18.45 18.87 2,967,300 +0.30(+1.62%)
Mar 11, 2003 18.93 19.18 18.57 18.57 2,644,800 -0.23(-1.22%)
Mar 10, 2003 18.80 19.00 18.75 18.80 2,759,300 -0.33(-1.73%)
Mar 07, 2003 18.90 19.16 18.78 19.13 5,242,000 -0.09(-0.47%)
Mar 06, 2003 19.80 19.82 19.20 19.22 3,842,800 -0.79(-3.95%)
Mar 05, 2003 20.00 20.09 19.79 20.01 2,163,500 +0.02(+0.10%)
Mar 04, 2003 20.23 20.29 19.90 19.99 3,618,500 -0.45(-2.20%)
Mar 03, 2003 20.50 20.57 20.12 20.44 2,585,900 -0.06(-0.29%)
Feb 28, 2003 20.45 20.70 20.35 20.50 2,226,300 +0.03(+0.15%)
Feb 27, 2003 20.32 20.47 20.05 20.47 2,801,400 +0.19(+0.94%)
Feb 26, 2003 20.30 20.86 20.21 20.28 4,595,900 -0.06(-0.29%)
Feb 25, 2003 19.96 20.35 19.60 20.34 3,326,900 +0.39(+1.95%)
Feb 24, 2003 20.55 20.69 19.93 19.95 2,898,700 -0.82(-3.95%)
Feb 21, 2003 20.25 20.86 20.00 20.77 3,557,400 +0.52(+2.57%)
Feb 20, 2003 20.53 20.85 20.05 20.25 2,986,300 -0.28(-1.36%)
Feb 19, 2003 20.80 20.90 20.39 20.53 2,447,800 -0.42(-2.00%)
Feb 18, 2003 20.10 21.04 20.10 20.95 4,203,800 +0.90(+4.49%)
Feb 14, 2003 19.79 20.15 19.50 20.05 2,160,300 +0.26(+1.31%)
Feb 13, 2003 19.67 19.94 19.57 19.79 2,303,800 +0.02(+0.10%)
Feb 12, 2003 19.81 20.10 19.67 19.77 2,953,300 -0.04(-0.20%)
Feb 11, 2003 20.00 20.25 19.62 19.81 2,924,700 +0.01(+0.05%)
Feb 10, 2003 19.77 19.99 19.38 19.80 3,378,500 +0.21(+1.07%)
Feb 07, 2003 19.78 19.91 19.53 19.59 4,379,400 +0.13(+0.67%)
Feb 06, 2003 19.84 20.00 19.27 19.46 3,967,200 -0.38(-1.92%)
Feb 05, 2003 19.90 20.11 19.75 19.84 5,588,900 +0.52(+2.69%)
Feb 04, 2003 19.59 19.65 19.17 19.32 4,364,200 -0.63(-3.16%)
Feb 03, 2003 19.90 20.00 19.78 19.95 3,145,100 +0.18(+0.91%)
Jan 31, 2003 19.77 20.18 19.55 19.77 4,882,900 -0.10(-0.50%)
Jan 30, 2003 20.17 20.35 19.80 19.87 3,376,900 -0.47(-2.31%)
Jan 29, 2003 20.27 20.39 19.80 20.34 4,213,300 +0.08(+0.39%)
Jan 28, 2003 20.25 20.50 19.75 20.26 3,181,300 +0.11(+0.55%)
Jan 27, 2003 20.35 20.70 20.06 20.15 3,686,800 -0.56(-2.70%)
Jan 24, 2003 21.70 21.70 20.54 20.71 3,507,500 -0.99(-4.56%)
Jan 23, 2003 20.98 21.79 20.98 21.70 2,983,800 +0.90(+4.33%)
Jan 22, 2003 21.04 21.30 20.70 20.80 3,392,700 -0.34(-1.61%)
Jan 21, 2003 21.70 21.76 21.02 21.14 4,829,000 -1.01(-4.56%)
Jan 17, 2003 21.70 22.31 21.70 22.15 2,807,900 +0.03(+0.14%)
Jan 16, 2003 22.21 22.63 22.04 22.12 4,456,900 -0.08(-0.36%)
Jan 15, 2003 23.25 23.25 21.85 22.20 6,116,200 -0.96(-4.15%)
Jan 14, 2003 22.62 23.16 22.49 23.16 2,978,500 +0.29(+1.27%)
Jan 13, 2003 22.75 22.94 22.36 22.87 2,870,300 +0.07(+0.31%)
Jan 10, 2003 22.30 22.87 22.24 22.80 4,902,500 +0.30(+1.33%)
Jan 09, 2003 21.95 22.55 21.85 22.50 9,690,300 +0.65(+2.97%)
Jan 08, 2003 22.10 22.89 21.59 21.85 17,019,200 -2.53(-10.38%)
Jan 07, 2003 24.40 24.75 24.16 24.38 4,569,800 +0.00(+0.00%)
Jan 06, 2003 23.95 24.45 23.95 24.38 3,123,800 +0.58(+2.44%)
Jan 03, 2003 23.55 23.85 23.25 23.80 2,848,500 +0.25(+1.06%)
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.