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 (%)
Oct 29, 2004 32.25 32.95 32.20 32.50 3,995,100 +0.09(+0.28%)
Oct 28, 2004 32.40 32.68 31.80 32.41 6,757,400 -0.96(-2.88%)
Oct 27, 2004 32.90 33.48 32.75 33.37 4,390,600 +0.33(+1.00%)
Oct 26, 2004 32.04 33.10 32.04 33.04 4,470,600 +0.98(+3.06%)
Oct 25, 2004 31.73 32.20 31.68 32.06 3,727,900 +0.40(+1.26%)
Oct 22, 2004 31.92 32.05 31.60 31.66 2,478,200 -0.09(-0.28%)
Oct 21, 2004 31.48 31.84 31.20 31.75 4,353,000 +0.49(+1.57%)
Oct 20, 2004 31.10 31.59 31.10 31.26 4,352,900 -0.04(-0.13%)
Oct 19, 2004 32.45 32.63 31.10 31.30 5,451,200 -1.19(-3.66%)
Oct 18, 2004 32.28 32.77 32.22 32.49 2,750,300 -0.08(-0.25%)
Oct 15, 2004 32.55 32.85 32.52 32.57 4,145,600 +0.02(+0.06%)
Oct 14, 2004 32.19 32.55 32.05 32.55 6,139,500 +0.36(+1.12%)
Oct 13, 2004 32.74 32.74 31.60 32.19 7,091,000 -1.00(-3.01%)
Oct 12, 2004 33.10 33.26 32.60 33.19 4,012,300 -0.16(-0.48%)
Oct 11, 2004 33.60 33.60 33.24 33.35 2,287,900 -0.05(-0.15%)
Oct 08, 2004 33.70 34.60 33.26 33.40 7,035,300 -0.68(-2.00%)
Oct 07, 2004 34.28 34.60 34.08 34.08 5,464,400 -0.08(-0.23%)
Oct 06, 2004 33.50 34.28 33.40 34.16 4,026,900 +0.60(+1.79%)
Oct 05, 2004 33.85 34.20 33.52 33.56 4,302,700 -0.43(-1.27%)
Oct 04, 2004 34.01 34.20 33.60 33.99 5,429,400 -0.02(-0.06%)
Oct 01, 2004 33.93 34.09 33.71 34.01 5,263,900 +0.42(+1.25%)
Sep 30, 2004 33.30 33.70 33.16 33.59 6,991,700 +0.34(+1.02%)
Sep 29, 2004 32.95 33.56 32.90 33.25 9,516,000 +0.55(+1.68%)
Sep 28, 2004 31.40 32.75 31.39 32.70 8,059,600 +1.34(+4.27%)
Sep 27, 2004 31.25 31.82 31.20 31.36 4,513,700 +0.13(+0.42%)
Sep 24, 2004 31.07 31.55 30.90 31.23 5,829,600 +0.14(+0.45%)
Sep 23, 2004 31.20 31.20 30.80 31.09 3,640,400 +0.00(+0.00%)
Sep 22, 2004 30.83 31.30 30.83 31.09 4,035,000 -0.18(-0.58%)
Sep 21, 2004 31.03 31.40 30.90 31.27 5,134,200 +0.44(+1.43%)
Sep 20, 2004 30.52 31.12 30.51 30.83 4,257,100 +0.18(+0.59%)
Sep 17, 2004 30.50 31.06 30.42 30.65 4,482,000 +0.30(+0.99%)
Sep 16, 2004 30.35 30.56 30.27 30.35 4,167,500 -0.06(-0.20%)
Sep 15, 2004 30.70 30.70 30.36 30.41 3,683,200 -0.29(-0.94%)
Sep 14, 2004 30.60 30.71 30.45 30.70 4,881,500 -0.09(-0.29%)
Sep 13, 2004 30.76 30.94 30.30 30.79 6,363,100 +0.04(+0.13%)
Sep 10, 2004 31.56 31.70 30.42 30.75 16,921,700 -2.54(-7.63%)
Sep 09, 2004 33.15 33.31 32.82 33.29 4,042,300 +0.39(+1.19%)
Sep 08, 2004 33.00 33.05 32.75 32.90 3,066,400 -0.17(-0.51%)
Sep 07, 2004 33.05 33.22 32.43 33.07 3,515,700 +0.22(+0.67%)
Sep 03, 2004 32.72 32.94 32.42 32.85 2,859,200 +0.10(+0.31%)
Sep 02, 2004 32.50 32.76 32.02 32.75 2,577,700 +0.33(+1.02%)
Sep 01, 2004 32.20 32.61 32.13 32.42 2,471,600 +0.04(+0.12%)
Aug 31, 2004 32.40 32.64 31.92 32.38 3,293,700 -0.14(-0.43%)
Aug 30, 2004 32.76 33.14 32.52 32.52 2,492,000 -0.33(-1.00%)
Aug 27, 2004 32.15 33.06 32.15 32.85 3,986,700 +0.55(+1.70%)
Aug 26, 2004 32.10 32.43 32.10 32.30 2,566,300 +0.26(+0.81%)
Aug 25, 2004 31.35 32.19 31.19 32.04 3,652,000 +0.47(+1.49%)
Aug 24, 2004 32.10 32.16 31.32 31.57 2,736,300 -0.23(-0.72%)
Aug 23, 2004 32.26 32.26 31.62 31.80 2,303,500 -0.46(-1.43%)
Aug 20, 2004 31.59 32.30 31.46 32.26 4,188,300 +0.68(+2.15%)
Aug 19, 2004 31.50 31.98 31.37 31.58 3,371,600 -0.05(-0.16%)
Aug 18, 2004 31.25 31.64 30.77 31.63 2,886,600 +0.38(+1.22%)
Aug 17, 2004 30.85 31.36 30.85 31.25 3,095,000 +0.44(+1.43%)
Aug 16, 2004 29.90 31.06 29.86 30.81 3,623,300 +1.18(+3.98%)
Aug 13, 2004 29.54 30.12 29.51 29.63 2,982,900 +0.09(+0.30%)
Aug 12, 2004 30.15 30.23 29.53 29.54 3,089,100 -0.61(-2.02%)
Aug 11, 2004 30.21 30.33 29.70 30.15 3,468,900 -0.18(-0.59%)
Aug 10, 2004 30.05 30.39 29.92 30.33 3,519,300 +0.44(+1.47%)
Aug 09, 2004 29.95 30.22 29.89 29.89 3,417,600 -0.06(-0.20%)
Aug 06, 2004 30.26 31.00 29.65 29.95 4,498,100 -0.54(-1.77%)
Aug 05, 2004 31.07 31.38 30.39 30.49 4,494,000 -0.57(-1.84%)
Aug 04, 2004 31.20 31.52 31.05 31.06 3,873,000 -0.38(-1.21%)
Aug 03, 2004 31.89 31.90 31.26 31.44 3,479,900 -0.60(-1.87%)
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.