Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2001 38.00 38.80 37.90 38.60 2,909,700 +0.60(+1.58%)
Nov 29, 2001 37.85 38.60 37.50 38.00 2,818,700 +0.07(+0.18%)
Nov 28, 2001 38.01 38.25 37.70 37.93 2,062,300 -0.35(-0.91%)
Nov 27, 2001 38.26 38.74 37.90 38.28 2,716,700 +0.02(+0.05%)
Nov 26, 2001 38.65 38.77 37.85 38.26 3,116,900 -0.54(-1.39%)
Nov 23, 2001 37.95 38.80 37.85 38.80 1,798,500 +1.01(+2.67%)
Nov 21, 2001 37.84 38.89 37.60 37.79 2,626,500 -0.05(-0.13%)
Nov 20, 2001 38.20 38.24 37.46 37.84 3,406,900 -0.65(-1.69%)
Nov 19, 2001 37.70 38.60 37.51 38.49 3,618,500 +1.37(+3.69%)
Nov 16, 2001 37.90 37.95 36.99 37.12 3,999,900 -0.38(-1.01%)
Nov 15, 2001 37.80 37.97 37.22 37.50 4,068,900 -0.10(-0.27%)
Nov 14, 2001 37.13 37.79 37.00 37.60 3,462,600 +1.30(+3.58%)
Nov 13, 2001 34.99 36.46 34.99 36.30 3,327,500 +1.61(+4.64%)
Nov 12, 2001 34.91 35.08 34.10 34.69 2,319,900 -0.30(-0.86%)
Nov 09, 2001 34.62 35.00 34.10 34.99 1,795,100 +0.37(+1.07%)
Nov 08, 2001 34.64 35.23 34.41 34.62 2,609,000 +0.23(+0.67%)
Nov 07, 2001 33.60 34.80 33.60 34.39 2,525,000 +0.38(+1.12%)
Nov 06, 2001 33.40 34.09 33.01 34.01 2,150,400 +0.80(+2.41%)
Nov 05, 2001 33.58 33.85 33.05 33.21 2,797,400 -0.05(-0.15%)
Nov 02, 2001 32.95 33.36 32.50 33.26 2,104,500 +0.53(+1.62%)
Nov 01, 2001 32.75 32.89 31.35 32.73 3,661,700 +0.46(+1.43%)
Oct 31, 2001 33.00 33.15 32.20 32.27 3,578,200 -0.90(-2.71%)
Oct 30, 2001 33.50 33.51 32.91 33.17 2,681,100 -0.88(-2.58%)
Oct 29, 2001 34.63 34.85 33.81 34.05 2,811,100 -0.83(-2.38%)
Oct 26, 2001 34.05 35.24 34.05 34.88 2,147,000 +0.07(+0.20%)
Oct 25, 2001 33.80 34.85 33.10 34.81 3,161,100 +0.84(+2.47%)
Oct 24, 2001 33.85 34.33 33.57 33.97 2,296,400 +0.22(+0.65%)
Oct 23, 2001 32.85 34.23 32.80 33.75 2,762,600 +0.92(+2.80%)
Oct 22, 2001 31.66 32.95 31.53 32.83 2,591,800 +1.16(+3.66%)
Oct 19, 2001 32.02 32.14 31.30 31.67 2,984,200 -0.23(-0.72%)
Oct 18, 2001 31.81 32.19 31.62 31.90 3,259,600 -0.13(-0.41%)
Oct 17, 2001 33.45 33.46 32.00 32.03 4,098,900 -0.78(-2.38%)
Oct 16, 2001 32.00 32.96 31.76 32.81 2,600,300 +0.81(+2.53%)
Oct 15, 2001 31.25 32.30 31.15 32.00 2,864,000 -0.32(-0.99%)
Oct 12, 2001 32.20 33.17 31.60 32.32 3,386,800 -0.40(-1.22%)
Oct 11, 2001 32.05 33.26 32.00 32.72 5,885,900 +0.91(+2.86%)
Oct 10, 2001 31.75 32.46 31.61 31.81 5,543,400 +0.20(+0.63%)
Oct 09, 2001 30.60 32.18 30.40 31.61 3,168,300 +1.55(+5.16%)
Oct 08, 2001 31.53 31.75 29.82 30.06 3,130,800 -1.48(-4.69%)
Oct 05, 2001 31.10 31.74 30.85 31.54 2,898,800 +0.72(+2.34%)
Oct 04, 2001 32.90 32.90 30.64 30.82 4,893,000 -1.27(-3.96%)
Oct 03, 2001 31.30 32.38 30.80 32.09 4,858,100 +0.14(+0.44%)
Oct 02, 2001 31.17 31.95 30.45 31.95 3,713,500 +1.02(+3.30%)
Oct 01, 2001 31.01 31.01 30.00 30.93 3,028,600 -0.08(-0.26%)
Sep 28, 2001 30.25 31.05 29.20 31.01 3,877,900 +0.76(+2.51%)
Sep 27, 2001 29.25 30.25 28.71 30.25 4,266,800 +1.21(+4.17%)
Sep 26, 2001 30.29 30.46 28.25 29.04 5,185,200 -1.00(-3.33%)
Sep 25, 2001 30.00 30.60 29.10 30.04 3,703,200 -0.16(-0.53%)
Sep 24, 2001 28.30 30.20 28.30 30.20 5,251,600 +1.90(+6.71%)
Sep 21, 2001 28.05 28.75 27.36 28.30 8,672,600 -0.31(-1.08%)
Sep 20, 2001 29.95 29.95 28.01 28.61 6,878,600 -1.89(-6.20%)
Sep 19, 2001 30.21 30.63 29.00 30.50 5,654,900 +0.30(+0.99%)
Sep 18, 2001 30.90 31.44 29.80 30.20 8,292,600 +0.12(+0.40%)
Sep 17, 2001 32.40 32.50 29.82 30.08 8,813,400 -3.72(-11.01%)
Sep 10, 2001 34.75 34.90 33.25 33.80 7,821,900 -1.65(-4.65%)
Sep 07, 2001 36.20 36.61 35.26 35.45 3,867,600 -1.57(-4.24%)
Sep 06, 2001 37.74 38.00 36.92 37.02 3,063,700 -0.97(-2.55%)
Sep 05, 2001 38.29 38.80 37.56 37.99 3,003,200 -0.55(-1.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.