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 (%)
Apr 30, 2001	41.99	42.40	40.95	41.40	3,381,900	-0.59(-1.41%)
Apr 27, 2001	42.08	42.50	41.50	41.99	3,417,400	-0.09(-0.21%)
Apr 26, 2001	40.49	42.29	40.26	42.08	5,195,500	+1.59(+3.93%)
Apr 25, 2001	39.96	40.50	39.25	40.49	3,707,600	+0.53(+1.33%)
Apr 24, 2001	40.42	40.68	39.58	39.96	3,698,100	-0.46(-1.14%)
Apr 23, 2001	40.35	40.88	39.90	40.42	4,651,200	+0.07(+0.17%)
Apr 20, 2001	39.44	41.40	39.40	40.35	8,667,700	+0.91(+2.31%)
Apr 19, 2001	39.60	39.75	38.75	39.44	3,938,100	-0.16(-0.40%)
Apr 18, 2001	38.25	39.74	38.25	39.60	8,348,800	+1.42(+3.72%)
Apr 17, 2001	39.00	39.00	37.75	38.18	3,923,200	-0.82(-2.10%)
Apr 16, 2001	38.99	39.60	38.71	39.00	3,436,000	+0.01(+0.03%)
Apr 12, 2001	39.01	39.15	38.64	38.99	4,375,600	-0.02(-0.05%)
Apr 11, 2001	39.25	39.69	38.75	39.01	6,328,000	-0.24(-0.61%)
Apr 10, 2001	38.75	39.98	38.75	39.25	11,089,300	+1.75(+4.67%)
Apr 09, 2001	36.62	37.96	36.62	37.50	3,585,900	+1.10(+3.02%)
Apr 06, 2001	37.50	37.50	35.88	36.40	4,030,200	-1.10(-2.93%)
Apr 05, 2001	36.19	37.50	36.19	37.50	5,175,800	+1.95(+5.49%)
Apr 04, 2001	34.45	35.95	33.81	35.55	3,386,500	+1.10(+3.19%)
Apr 03, 2001	35.31	35.31	33.75	34.45	2,757,800	-0.86(-2.44%)

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.