Alcoa Inc (NY: AA)
13.56 USD  +0.14 (+1.04%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2002 37.95 38.30 37.56 37.57 5,268,800 -0.28(-0.74%)
Feb 27, 2002 37.70 38.51 37.59 37.85 4,593,900 +0.35(+0.93%)
Feb 26, 2002 38.03 38.10 37.17 37.50 3,716,200 -0.53(-1.39%)
Feb 25, 2002 37.80 38.37 37.56 38.03 4,639,500 +0.23(+0.61%)
Feb 22, 2002 37.49 38.50 37.09 37.80 4,461,600 +0.32(+0.85%)
Feb 21, 2002 36.95 38.00 36.80 37.48 5,444,800 +0.87(+2.38%)
Feb 20, 2002 35.90 36.88 35.85 36.61 3,639,500 +1.36(+3.86%)
Feb 19, 2002 36.55 36.61 35.25 35.25 2,822,700 -1.15(-3.16%)
Feb 18, 2002 36.60 37.46 36.28 36.40 3,446,400 +0.00(+0.00%)
Feb 15, 2002 36.60 37.46 36.28 36.40 3,438,000 +0.16(+0.44%)
Feb 14, 2002 36.84 36.86 35.90 36.24 3,522,600 -0.05(-0.14%)
Feb 13, 2002 35.90 36.69 35.65 36.29 2,998,400 +0.78(+2.20%)
Feb 12, 2002 35.51 36.08 35.11 35.51 2,548,800 -0.22(-0.62%)
Feb 11, 2002 34.15 36.00 34.05 35.73 3,249,000 +1.31(+3.81%)
Feb 08, 2002 33.80 34.48 33.66 34.42 3,294,900 +0.87(+2.59%)
Feb 07, 2002 34.02 34.40 33.53 33.55 2,780,500 -0.14(-0.42%)
Feb 06, 2002 33.75 34.70 33.45 33.69 3,981,100 +0.25(+0.75%)
Feb 05, 2002 33.98 34.75 33.39 33.44 3,614,100 -0.37(-1.09%)
Feb 04, 2002 35.15 35.15 33.64 33.81 4,350,000 -1.34(-3.81%)
Feb 01, 2002 35.85 35.90 34.96 35.15 3,443,800 -0.70(-1.95%)
Jan 31, 2002 34.61 36.00 34.27 35.85 4,882,700 +1.60(+4.67%)
Jan 30, 2002 34.90 35.15 33.75 34.25 5,174,700 -0.51(-1.47%)
Jan 29, 2002 35.60 36.32 34.75 34.76 3,004,400 -1.04(-2.91%)
Jan 28, 2002 35.90 36.45 35.78 35.80 2,705,900 +0.27(+0.76%)
Jan 25, 2002 35.00 36.16 34.91 35.53 3,088,700 +0.31(+0.88%)
Jan 24, 2002 35.50 35.80 35.00 35.22 4,615,900 +0.22(+0.63%)
Jan 23, 2002 34.65 35.35 34.60 35.00 6,378,600 +1.05(+3.09%)
Jan 22, 2002 34.01 34.35 33.83 33.95 4,333,500 +0.25(+0.74%)
Jan 21, 2002 33.99 34.02 33.60 33.70 3,810,400 +0.00(+0.00%)
Jan 18, 2002 33.99 34.02 33.60 33.70 3,810,400 -0.07(-0.21%)
Jan 17, 2002 34.08 34.19 33.34 33.77 3,494,100 +0.17(+0.51%)
Jan 16, 2002 34.62 34.85 33.60 33.60 3,273,800 -0.92(-2.67%)
Jan 15, 2002 34.80 35.75 34.52 34.52 4,125,600 -0.48(-1.37%)
Jan 14, 2002 35.01 35.53 34.91 35.00 3,671,100 -0.65(-1.82%)
Jan 11, 2002 35.98 36.47 35.60 35.65 3,997,800 -0.25(-0.70%)
Jan 10, 2002 36.75 36.75 35.90 35.90 3,474,500 -0.60(-1.64%)
Jan 09, 2002 37.29 38.07 36.29 36.50 3,876,700 -0.84(-2.25%)
Jan 08, 2002 38.50 38.50 37.10 37.34 3,986,300 -0.82(-2.15%)
Jan 07, 2002 37.80 38.58 37.77 38.16 4,685,700 +0.86(+2.31%)
Jan 04, 2002 36.75 37.84 36.50 37.30 4,356,500 +1.16(+3.21%)
Jan 03, 2002 35.93 36.44 35.75 36.14 3,440,500 +0.46(+1.29%)
Jan 02, 2002 35.90 35.91 35.35 35.68 2,593,500 +0.13(+0.37%)
Dec 31, 2001 36.20 36.30 35.55 35.55 2,018,900 -0.60(-1.66%)
Dec 28, 2001 35.90 36.45 35.76 36.15 2,347,400 +0.70(+1.97%)
Dec 27, 2001 35.16 35.85 35.15 35.45 2,472,500 +0.30(+0.85%)
Dec 26, 2001 34.44 35.48 34.44 35.15 2,395,200 +0.71(+2.06%)
Dec 24, 2001 34.31 34.97 34.10 34.44 1,344,800 +0.23(+0.67%)
Dec 21, 2001 35.00 35.06 34.00 34.21 6,273,500 -0.71(-2.03%)
Dec 20, 2001 35.38 35.65 34.52 34.92 4,141,200 -0.46(-1.30%)
Dec 19, 2001 34.30 36.59 34.25 35.38 12,518,100 -2.28(-6.05%)
Dec 18, 2001 36.95 37.70 36.85 37.66 3,449,500 +1.15(+3.15%)
Dec 17, 2001 37.18 37.57 36.25 36.51 3,454,700 -0.51(-1.38%)
Dec 14, 2001 36.40 37.25 35.56 37.02 3,015,300 +0.75(+2.07%)
Dec 13, 2001 37.83 37.83 36.08 36.27 3,686,300 -1.55(-4.10%)
Dec 12, 2001 38.90 38.91 37.11 37.82 3,209,500 -0.71(-1.84%)
Dec 11, 2001 38.26 38.77 37.75 38.53 2,494,500 +0.02(+0.05%)
Dec 10, 2001 38.95 39.07 38.03 38.51 1,890,700 -0.34(-0.88%)
Dec 07, 2001 39.56 39.56 38.58 38.85 2,395,200 -0.70(-1.77%)
Dec 06, 2001 40.00 40.06 39.27 39.55 4,231,700 -0.40(-1.00%)
Dec 05, 2001 38.60 40.50 38.43 39.95 5,308,100 +1.85(+4.86%)
Dec 04, 2001 37.90 38.14 37.30 38.10 3,131,300 +0.25(+0.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here