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 (%)
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%)
Jan 02, 2003 23.03 23.63 23.00 23.55 3,739,500 +0.77(+3.38%)
Dec 31, 2002 22.85 22.97 22.40 22.78 2,116,200 +0.04(+0.18%)
Dec 30, 2002 22.80 22.83 22.50 22.74 2,551,200 +0.20(+0.89%)
Dec 27, 2002 22.86 22.95 22.50 22.54 1,895,700 -0.52(-2.25%)
Dec 26, 2002 23.19 23.47 22.91 23.06 1,941,700 +0.02(+0.09%)
Dec 24, 2002 23.07 23.46 23.01 23.04 1,366,600 -0.38(-1.62%)
Dec 23, 2002 23.55 23.74 23.03 23.42 2,931,700 -0.43(-1.80%)
Dec 20, 2002 23.42 23.95 23.12 23.85 4,803,000 +0.85(+3.70%)
Dec 19, 2002 22.93 23.48 22.90 23.00 2,966,200 -0.18(-0.78%)
Dec 18, 2002 23.79 23.95 23.15 23.18 2,960,900 -0.72(-3.01%)
Dec 17, 2002 24.00 24.62 23.83 23.90 3,132,700 -0.25(-1.04%)
Dec 16, 2002 23.15 24.19 22.90 24.15 3,895,000 +1.12(+4.86%)
Dec 13, 2002 23.00 23.25 22.75 23.03 3,578,600 -0.22(-0.95%)
Dec 12, 2002 22.85 23.36 22.81 23.25 3,107,300 +0.56(+2.47%)
Dec 11, 2002 22.65 22.90 22.45 22.69 4,344,400 -0.32(-1.39%)
Dec 10, 2002 23.06 23.22 22.61 23.01 4,212,100 -0.01(-0.04%)
Dec 09, 2002 23.72 23.93 23.02 23.02 2,435,000 -0.90(-3.76%)
Dec 06, 2002 23.94 24.25 23.38 23.92 2,898,100 -0.01(-0.04%)
Dec 05, 2002 24.46 24.47 23.67 23.93 2,692,200 -0.39(-1.60%)
Dec 04, 2002 24.50 24.52 23.92 24.32 3,895,900 -0.45(-1.82%)
Dec 03, 2002 25.30 25.31 24.48 24.77 3,171,500 -0.81(-3.17%)
Dec 02, 2002 26.25 26.37 25.14 25.58 4,403,300 +0.03(+0.12%)
Nov 29, 2002 25.15 25.67 25.05 25.55 2,141,600 +0.08(+0.31%)
Nov 27, 2002 24.80 25.48 24.63 25.47 4,932,800 +0.97(+3.96%)
Nov 26, 2002 24.20 24.51 23.81 24.50 3,413,100 -0.05(-0.20%)
Nov 25, 2002 24.65 24.99 24.28 24.55 3,083,300 +0.05(+0.20%)
Nov 22, 2002 24.72 25.17 24.39 24.50 4,341,100 -0.21(-0.85%)
Nov 21, 2002 22.94 24.85 22.74 24.71 5,799,800 +1.97(+8.66%)
Nov 20, 2002 22.40 22.80 22.28 22.74 2,893,700 +0.20(+0.89%)
Nov 19, 2002 22.76 22.96 22.26 22.54 2,625,900 -0.22(-0.97%)
Nov 18, 2002 22.97 23.17 22.61 22.76 2,098,800 -0.17(-0.74%)
Nov 15, 2002 23.29 23.30 22.51 22.93 4,089,000 -0.35(-1.50%)
Nov 14, 2002 22.82 23.32 22.54 23.28 1,869,100 +0.93(+4.16%)
Nov 13, 2002 22.93 22.93 21.86 22.35 4,665,400 -0.58(-2.53%)
Nov 12, 2002 22.45 23.32 22.41 22.93 3,856,800 +0.53(+2.37%)
Nov 11, 2002 23.00 23.01 22.18 22.40 2,451,100 -0.85(-3.66%)
Nov 08, 2002 23.41 23.97 23.00 23.25 3,291,500 -0.22(-0.94%)
Nov 07, 2002 23.75 23.75 23.25 23.47 3,062,200 -0.38(-1.59%)
Nov 06, 2002 23.21 23.99 22.91 23.85 3,321,800 +0.49(+2.10%)
Nov 05, 2002 23.40 23.78 22.92 23.36 2,974,500 -0.16(-0.68%)
Nov 04, 2002 23.06 23.98 23.06 23.52 4,348,500 +0.47(+2.04%)
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.