StockSelector.com
  Research, Select, & Monitor Wednesday, February 19, 2020 2:21:22 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Alcoa, Inc.$16.55$.573.57%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/20/2019 to 2/18/2020 
Date Open High Low Close Volume
2/18/2020 15.540 15.980 15.460 15.980 3,166,400
2/14/2020 15.800 15.930 15.420 15.670 4,292,100
2/13/2020 15.560 15.775 15.450 15.750 2,810,300
2/12/2020 15.960 16.205 15.610 15.760 3,894,700
2/11/2020 15.570 16.210 15.540 15.740 4,580,400
2/10/2020 15.310 15.590 15.150 15.420 4,009,100
2/7/2020 15.630 15.700 15.360 15.550 5,058,700
2/6/2020 16.100 16.100 15.640 15.920 6,281,600
2/5/2020 15.310 15.890 15.175 15.810 8,183,000
2/4/2020 14.460 14.945 14.240 14.700 7,443,200
2/3/2020 14.010 14.420 13.910 14.240 7,227,800
1/31/2020 14.010 14.240 13.620 13.950 9,964,100
1/30/2020 14.280 14.410 13.810 14.290 10,570,700
1/29/2020 14.830 14.874 14.350 14.500 5,281,300
1/28/2020 15.100 15.250 14.650 14.710 7,371,900
1/27/2020 15.010 15.325 14.800 14.870 6,596,000
1/24/2020 16.300 16.320 15.355 15.510 7,815,100
1/23/2020 16.370 16.410 15.940 16.290 7,362,800
1/22/2020 17.070 17.120 16.500 16.590 12,843,100
1/21/2020 17.580 17.620 17.100 17.120 6,603,300
1/17/2020 18.060 18.250 17.510 17.690 9,067,000
1/16/2020 19.420 19.610 17.730 17.780 22,033,200
1/15/2020 20.330 20.480 20.045 20.180 5,699,400
1/14/2020 19.730 20.540 19.680 20.370 4,225,100
1/13/2020 19.390 19.860 19.150 19.610 6,207,200
1/10/2020 19.900 19.940 19.340 19.450 5,061,600
1/9/2020 20.460 20.520 19.730 19.810 5,701,200
1/8/2020 21.300 21.390 20.400 20.460 3,710,900
1/7/2020 21.060 21.545 20.990 21.320 4,986,900
1/6/2020 21.340 21.450 20.900 21.000 3,060,400
1/3/2020 21.170 21.610 21.150 21.500 3,011,800
1/2/2020 21.860 21.860 21.315 21.420 3,062,500
12/31/2019 21.370 21.670 21.260 21.510 2,288,500
12/30/2019 21.700 21.700 21.300 21.340 2,299,300
12/27/2019 21.410 21.780 21.330 21.580 2,454,900
12/26/2019 21.500 21.700 21.245 21.450 4,729,600
12/24/2019 21.610 21.920 21.470 21.580 1,092,100
12/23/2019 21.300 21.550 21.260 21.480 2,263,300
12/20/2019 21.580 21.650 20.980 21.230 5,139,800
12/19/2019 21.100 21.665 21.000 21.470 4,767,300
12/18/2019 20.600 21.035 20.500 20.950 5,129,800
12/17/2019 20.820 20.945 20.520 20.710 3,504,000
12/16/2019 20.990 21.395 20.880 20.980 3,211,800
12/13/2019 21.420 21.590 20.590 20.690 4,334,000
12/12/2019 20.400 21.340 20.310 21.260 3,444,200
12/11/2019 20.550 20.920 20.460 20.650 2,535,400
12/10/2019 20.220 20.720 20.190 20.650 3,177,200
12/9/2019 20.670 20.810 20.120 20.250 5,487,700
12/6/2019 20.130 20.900 20.060 20.600 5,272,600
12/5/2019 19.860 20.010 19.750 19.870 4,067,600
12/4/2019 19.970 20.150 19.760 19.760 4,574,900
12/3/2019 19.970 20.010 19.520 19.790 3,056,900
12/2/2019 20.470 20.960 20.330 20.330 2,592,800
11/29/2019 20.430 20.470 20.158 20.350 1,223,200
11/27/2019 20.290 20.600 20.180 20.600 2,293,400
11/26/2019 20.410 20.510 20.140 20.260 2,750,900
11/25/2019 20.750 20.900 20.400 20.440 2,797,400
11/22/2019 20.390 20.945 20.390 20.560 4,425,400
11/21/2019 20.430 20.700 20.105 20.150 2,489,700
11/20/2019 20.400 20.980 20.230 20.370 2,537,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.