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 (%)
Dec 31, 2003 38.25 38.50 37.85 38.00 3,318,300 -0.11(-0.29%)
Dec 30, 2003 38.70 38.90 37.95 38.11 4,111,400 -0.80(-2.06%)
Dec 29, 2003 37.90 38.92 37.50 38.91 9,722,500 +1.42(+3.79%)
Dec 26, 2003 37.10 37.65 36.99 37.49 1,022,400 +0.47(+1.27%)
Dec 24, 2003 37.39 37.54 36.78 37.02 1,863,500 -0.36(-0.96%)
Dec 23, 2003 38.00 38.18 37.10 37.38 3,675,300 -0.34(-0.90%)
Dec 22, 2003 37.30 37.99 37.30 37.72 5,185,900 +0.42(+1.13%)
Dec 19, 2003 37.00 37.90 36.62 37.30 11,649,400 +0.92(+2.53%)
Dec 18, 2003 35.87 36.50 35.60 36.38 4,827,900 +0.77(+2.16%)
Dec 17, 2003 34.98 35.76 34.77 35.61 5,088,000 +0.63(+1.80%)
Dec 16, 2003 35.00 35.15 34.55 34.98 3,957,400 +0.04(+0.11%)
Dec 15, 2003 35.60 35.69 34.93 34.94 4,851,700 +0.11(+0.32%)
Dec 12, 2003 34.75 34.90 34.63 34.83 4,036,100 +0.18(+0.52%)
Dec 11, 2003 33.75 34.66 33.61 34.65 4,707,300 +0.92(+2.73%)
Dec 10, 2003 34.88 34.89 33.59 33.73 5,562,500 -1.23(-3.52%)
Dec 09, 2003 35.61 35.88 34.86 34.96 5,688,100 -0.56(-1.58%)
Dec 08, 2003 34.98 35.64 34.85 35.52 4,583,100 +0.54(+1.54%)
Dec 05, 2003 35.48 35.49 34.77 34.98 5,065,100 -0.47(-1.33%)
Dec 04, 2003 34.35 35.50 34.35 35.45 5,568,800 +0.98(+2.84%)
Dec 03, 2003 34.38 34.91 34.17 34.47 5,023,500 +0.32(+0.94%)
Dec 02, 2003 33.93 34.25 33.82 34.15 5,604,600 +0.22(+0.65%)
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.